KissMeData/134790/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202400	154146600	29750	29750	29750	29750	134
3	20241018	202300	154146600	29750	29750	29750	29750	0
4	20241018	202200	154146600	29750	29750	29750	29750	0
5	20241018	202100	154146600	29750	29750	29750	29750	0
6	20241018	202000	154146600	29750	29750	29750	29750	0
7	20241018	201900	154146600	29750	29750	29750	29750	0
8	20241018	201800	154146600	29750	29750	29750	29750	0
9	20241018	201700	154146600	29750	29750	29750	29750	0
10	20241018	201600	154146600	29750	29750	29750	29750	0
11	20241018	201500	154146600	29750	29750	29750	29750	0
12	20241018	201400	154146600	29750	29750	29750	29750	0
13	20241018	201300	154146600	29750	29750	29750	29750	0
14	20241018	201200	154146600	29750	29750	29750	29750	0
15	20241018	201100	154146600	29750	29750	29750	29750	0
16	20241018	201000	154146600	29750	29750	29750	29750	0
17	20241018	200900	154146600	29750	29750	29750	29750	0
18	20241018	200800	154146600	29750	29750	29750	29750	0
19	20241018	200700	154146600	29750	29750	29750	29750	0
20	20241018	200600	154146600	29750	29750	29750	29750	0
21	20241018	200500	154146600	29750	29750	29750	29750	0
22	20241018	200400	154146600	29750	29750	29750	29750	0
23	20241018	200300	154146600	29750	29750	29750	29750	0
24	20241018	200200	154146600	29750	29750	29750	29750	0
25	20241018	200100	154146600	29750	29750	29750	29750	0
26	20241018	200000	154146600	29750	29750	29750	29750	0
27	20241018	195900	154146600	29750	29750	29750	29750	0
28	20241018	195800	154146600	29750	29750	29750	29750	0
29	20241018	195700	154146600	29750	29750	29750	29750	0
30	20241018	195600	154146600	29750	29750	29750	29750	0
31	20241018	195500	154146600	29750	29750	29750	29750	0
32	20241018	195400	154146600	29750	29750	29750	29750	134
33	20241018	195300	154146600	29750	29750	29750	29750	0
34	20241018	195200	154146600	29750	29750	29750	29750	0
35	20241018	195100	154146600	29750	29750	29750	29750	0
36	20241018	195000	154146600	29750	29750	29750	29750	0
37	20241018	194900	154146600	29750	29750	29750	29750	0
38	20241018	194800	154146600	29750	29750	29750	29750	0
39	20241018	194700	154146600	29750	29750	29750	29750	0
40	20241018	194600	154146600	29750	29750	29750	29750	0
41	20241018	194500	154146600	29750	29750	29750	29750	0
42	20241018	194400	154146600	29750	29750	29750	29750	0
43	20241018	194300	154146600	29750	29750	29750	29750	0
44	20241018	194200	154146600	29750	29750	29750	29750	0
45	20241018	194100	154146600	29750	29750	29750	29750	0
46	20241018	194000	154146600	29750	29750	29750	29750	0
47	20241018	193900	154146600	29750	29750	29750	29750	0
48	20241018	193800	154146600	29750	29750	29750	29750	0
49	20241018	193700	154146600	29750	29750	29750	29750	0
50	20241018	193600	154146600	29750	29750	29750	29750	0
51	20241018	193500	154146600	29750	29750	29750	29750	0
52	20241018	193400	154146600	29750	29750	29750	29750	0
53	20241018	193300	154146600	29750	29750	29750	29750	0
54	20241018	193200	154146600	29750	29750	29750	29750	0
55	20241018	193100	154146600	29750	29750	29750	29750	0
56	20241018	193000	154146600	29750	29750	29750	29750	0
57	20241018	192900	154146600	29750	29750	29750	29750	0
58	20241018	192800	154146600	29750	29750	29750	29750	0
59	20241018	192700	154146600	29750	29750	29750	29750	0
60	20241018	192600	154146600	29750	29750	29750	29750	0
61	20241018	192500	154146600	29750	29750	29750	29750	0
62	20241018	192400	154146600	29750	29750	29750	29750	134
63	20241018	192300	154146600	29750	29750	29750	29750	0
64	20241018	192200	154146600	29750	29750	29750	29750	0
65	20241018	192100	154146600	29750	29750	29750	29750	0
66	20241018	192000	154146600	29750	29750	29750	29750	0
67	20241018	191900	154146600	29750	29750	29750	29750	0
68	20241018	191800	154146600	29750	29750	29750	29750	0
69	20241018	191700	154146600	29750	29750	29750	29750	0
70	20241018	191600	154146600	29750	29750	29750	29750	0
71	20241018	191500	154146600	29750	29750	29750	29750	0
72	20241018	191400	154146600	29750	29750	29750	29750	0
73	20241018	191300	154146600	29750	29750	29750	29750	0
74	20241018	191200	154146600	29750	29750	29750	29750	0
75	20241018	191100	154146600	29750	29750	29750	29750	0
76	20241018	191000	154146600	29750	29750	29750	29750	0
77	20241018	190900	154146600	29750	29750	29750	29750	0
78	20241018	190800	154146600	29750	29750	29750	29750	0
79	20241018	190700	154146600	29750	29750	29750	29750	0
80	20241018	190600	154146600	29750	29750	29750	29750	0
81	20241018	190500	154146600	29750	29750	29750	29750	0
82	20241018	190400	154146600	29750	29750	29750	29750	0
83	20241018	190300	154146600	29750	29750	29750	29750	0
84	20241018	190200	154146600	29750	29750	29750	29750	0
85	20241018	190100	154146600	29750	29750	29750	29750	0
86	20241018	190000	154146600	29750	29750	29750	29750	0
87	20241018	185900	154146600	29750	29750	29750	29750	0
88	20241018	185800	154146600	29750	29750	29750	29750	0
89	20241018	185700	154146600	29750	29750	29750	29750	0
90	20241018	185600	154146600	29750	29750	29750	29750	0
91	20241018	185500	154146600	29750	29750	29750	29750	0
92	20241018	185400	154146600	29750	29750	29750	29750	134
93	20241018	185300	154146600	29750	29750	29750	29750	0
94	20241018	185200	154146600	29750	29750	29750	29750	0
95	20241018	185100	154146600	29750	29750	29750	29750	0
96	20241018	185000	154146600	29750	29750	29750	29750	0
97	20241018	184900	154146600	29750	29750	29750	29750	0
98	20241018	184800	154146600	29750	29750	29750	29750	0
99	20241018	184700	154146600	29750	29750	29750	29750	0
100	20241018	184600	154146600	29750	29750	29750	29750	0
101	20241018	184500	154146600	29750	29750	29750	29750	0
102	20241018	184400	154146600	29750	29750	29750	29750	0
103	20241018	184300	154146600	29750	29750	29750	29750	0
104	20241018	184200	154146600	29750	29750	29750	29750	0
105	20241018	184100	154146600	29750	29750	29750	29750	0
106	20241018	184000	154146600	29750	29750	29750	29750	0
107	20241018	183900	154146600	29750	29750	29750	29750	0
108	20241018	183800	154146600	29750	29750	29750	29750	0
109	20241018	183700	154146600	29750	29750	29750	29750	0
110	20241018	183600	154146600	29750	29750	29750	29750	0
111	20241018	183500	154146600	29750	29750	29750	29750	0
112	20241018	183400	154146600	29750	29750	29750	29750	0
113	20241018	183300	154146600	29750	29750	29750	29750	0
114	20241018	183200	154146600	29750	29750	29750	29750	0
115	20241018	183100	154146600	29750	29750	29750	29750	0
116	20241018	183000	154146600	29750	29750	29750	29750	0
117	20241018	182900	154146600	29750	29750	29750	29750	0
118	20241018	182800	154146600	29750	29750	29750	29750	0
119	20241018	182700	154146600	29750	29750	29750	29750	0
120	20241018	182600	154146600	29750	29750	29750	29750	0
121	20241018	182500	154146600	29750	29750	29750	29750	0
122	20241018	182400	154146600	29750	29750	29750	29750	134
123	20241018	182300	154146600	29750	29750	29750	29750	0
124	20241018	182200	154146600	29750	29750	29750	29750	0
125	20241018	182100	154146600	29750	29750	29750	29750	0
126	20241018	182000	154146600	29750	29750	29750	29750	0
127	20241018	181900	154146600	29750	29750	29750	29750	0
128	20241018	181800	154146600	29750	29750	29750	29750	0
129	20241018	181700	154146600	29750	29750	29750	29750	0
130	20241018	181600	154146600	29750	29750	29750	29750	0
131	20241018	181500	154146600	29750	29750	29750	29750	0
132	20241018	181400	154146600	29750	29750	29750	29750	0
133	20241018	181300	154146600	29750	29750	29750	29750	0
134	20241018	181200	154146600	29750	29750	29750	29750	0
135	20241018	181100	154146600	29750	29750	29750	29750	0
136	20241018	181000	154146600	29750	29750	29750	29750	0
137	20241018	180900	154146600	29750	29750	29750	29750	0
138	20241018	180800	154146600	29750	29750	29750	29750	0
139	20241018	180700	154146600	29750	29750	29750	29750	0
140	20241018	180600	154146600	29750	29750	29750	29750	0
141	20241018	180500	154146600	29750	29750	29750	29750	0
142	20241018	180400	154146600	29750	29750	29750	29750	0
143	20241018	180300	154146600	29750	29750	29750	29750	0
144	20241018	180200	154146600	29750	29750	29750	29750	0
145	20241018	180100	154146600	29750	29750	29750	29750	0
146	20241018	180000	154146600	29750	29750	29750	29750	0
147	20241018	175900	154146600	29750	29750	29750	29750	0
148	20241018	175800	154146600	29750	29750	29750	29750	0
149	20241018	175700	154146600	29750	29750	29750	29750	0
150	20241018	175600	154146600	29750	29750	29750	29750	0
151	20241018	175500	154146600	29750	29750	29750	29750	0
152	20241018	175400	154146600	29750	29750	29750	29750	134
153	20241018	175300	154146600	29750	29750	29750	29750	0
154	20241018	175200	154146600	29750	29750	29750	29750	0
155	20241018	175100	154146600	29750	29750	29750	29750	0
156	20241018	175000	154146600	29750	29750	29750	29750	0
157	20241018	174900	154146600	29750	29750	29750	29750	0
158	20241018	174800	154146600	29750	29750	29750	29750	0
159	20241018	174700	154146600	29750	29750	29750	29750	0
160	20241018	174600	154146600	29750	29750	29750	29750	0
161	20241018	174500	154146600	29750	29750	29750	29750	0
162	20241018	174400	154146600	29750	29750	29750	29750	0
163	20241018	174300	154146600	29750	29750	29750	29750	0
164	20241018	174200	154146600	29750	29750	29750	29750	0
165	20241018	174100	154146600	29750	29750	29750	29750	0
166	20241018	174000	154146600	29750	29750	29750	29750	0
167	20241018	173900	154146600	29750	29750	29750	29750	0
168	20241018	173800	154146600	29750	29750	29750	29750	0
169	20241018	173700	154146600	29750	29750	29750	29750	0
170	20241018	173600	154146600	29750	29750	29750	29750	0
171	20241018	173500	154146600	29750	29750	29750	29750	0
172	20241018	173400	154146600	29750	29750	29750	29750	0
173	20241018	173300	154146600	29750	29750	29750	29750	0
174	20241018	173200	154146600	29750	29750	29750	29750	0
175	20241018	173100	154146600	29750	29750	29750	29750	0
176	20241018	173000	154146600	29750	29750	29750	29750	0
177	20241018	172900	154146600	29750	29750	29750	29750	0
178	20241018	172800	154146600	29750	29750	29750	29750	0
179	20241018	172700	154146600	29750	29750	29750	29750	0
180	20241018	172600	154146600	29750	29750	29750	29750	0
181	20241018	172500	154146600	29750	29750	29750	29750	0
182	20241018	172400	154146600	29750	29750	29750	29750	134
183	20241018	172300	154146600	29750	29750	29750	29750	0
184	20241018	172200	154146600	29750	29750	29750	29750	0
185	20241018	172100	154146600	29750	29750	29750	29750	0
186	20241018	172000	154146600	29750	29750	29750	29750	0
187	20241018	171900	154146600	29750	29750	29750	29750	0
188	20241018	171800	154146600	29750	29750	29750	29750	0
189	20241018	171700	154146600	29750	29750	29750	29750	0
190	20241018	171600	154146600	29750	29750	29750	29750	0
191	20241018	171500	154146600	29750	29750	29750	29750	0
192	20241018	171400	154146600	29750	29750	29750	29750	0
193	20241018	171300	154146600	29750	29750	29750	29750	0
194	20241018	171200	154146600	29750	29750	29750	29750	0
195	20241018	171100	154146600	29750	29750	29750	29750	0
196	20241018	171000	154146600	29750	29750	29750	29750	0
197	20241018	170900	154146600	29750	29750	29750	29750	0
198	20241018	170800	154146600	29750	29750	29750	29750	0
199	20241018	170700	154146600	29750	29750	29750	29750	0
200	20241018	170600	154146600	29750	29750	29750	29750	0
201	20241018	170500	154146600	29750	29750	29750	29750	0
202	20241018	170400	154146600	29750	29750	29750	29750	0
203	20241018	170300	154146600	29750	29750	29750	29750	0
204	20241018	170200	154146600	29750	29750	29750	29750	0
205	20241018	170100	154146600	29750	29750	29750	29750	0
206	20241018	170000	154146600	29750	29750	29750	29750	0
207	20241018	165900	154146600	29750	29750	29750	29750	0
208	20241018	165800	154146600	29750	29750	29750	29750	0
209	20241018	165700	154146600	29750	29750	29750	29750	0
210	20241018	165600	154146600	29750	29750	29750	29750	0
211	20241018	165500	154146600	29750	29750	29750	29750	0
212	20241018	165400	154146600	29750	29750	29750	29750	134
213	20241018	165300	154146600	29750	29750	29750	29750	0
214	20241018	165200	154146600	29750	29750	29750	29750	0
215	20241018	165100	154146600	29750	29750	29750	29750	0
216	20241018	165000	154146600	29750	29750	29750	29750	0
217	20241018	164900	154146600	29750	29750	29750	29750	0
218	20241018	164800	154146600	29750	29750	29750	29750	0
219	20241018	164700	154146600	29750	29750	29750	29750	0
220	20241018	164600	154146600	29750	29750	29750	29750	0
221	20241018	164500	154146600	29750	29750	29750	29750	0
222	20241018	164400	154146600	29750	29750	29750	29750	0
223	20241018	164300	154146600	29750	29750	29750	29750	0
224	20241018	164200	154146600	29750	29750	29750	29750	0
225	20241018	164100	154146600	29750	29750	29750	29750	0
226	20241018	164000	154146600	29750	29750	29750	29750	0
227	20241018	163900	154146600	29750	29750	29750	29750	0
228	20241018	163800	154146600	29750	29750	29750	29750	0
229	20241018	163700	154146600	29750	29750	29750	29750	0
230	20241018	163600	154146600	29750	29750	29750	29750	0
231	20241018	163500	154146600	29750	29750	29750	29750	0
232	20241018	163400	154146600	29750	29750	29750	29750	0
233	20241018	163300	154146600	29750	29750	29750	29750	0
234	20241018	163200	154146600	29750	29750	29750	29750	0
235	20241018	163100	154146600	29750	29750	29750	29750	0
236	20241018	163000	154146600	29750	29750	29750	29750	0
237	20241018	162900	154146600	29750	29750	29750	29750	0
238	20241018	162800	154146600	29750	29750	29750	29750	0
239	20241018	162700	154146600	29750	29750	29750	29750	0
240	20241018	162600	154146600	29750	29750	29750	29750	0
241	20241018	162500	154146600	29750	29750	29750	29750	0
242	20241018	162400	154146600	29750	29750	29750	29750	134
243	20241018	162300	154146600	29750	29750	29750	29750	0
244	20241018	162200	154146600	29750	29750	29750	29750	0
245	20241018	162100	154146600	29750	29750	29750	29750	0
246	20241018	162000	154146600	29750	29750	29750	29750	0
247	20241018	161900	154146600	29750	29750	29750	29750	0
248	20241018	161800	154146600	29750	29750	29750	29750	0
249	20241018	161700	154146600	29750	29750	29750	29750	0
250	20241018	161600	154146600	29750	29750	29750	29750	0
251	20241018	161500	154146600	29750	29750	29750	29750	0
252	20241018	161400	154146600	29750	29750	29750	29750	0
253	20241018	161300	154146600	29750	29750	29750	29750	0
254	20241018	161200	154146600	29750	29750	29750	29750	0
255	20241018	161100	154146600	29750	29750	29750	29750	0
256	20241018	161000	154146600	29750	29750	29750	29750	0
257	20241018	160900	154146600	29750	29750	29750	29750	0
258	20241018	160800	154146600	29750	29750	29750	29750	0
259	20241018	160700	154146600	29750	29750	29750	29750	0
260	20241018	160600	154146600	29750	29750	29750	29750	0
261	20241018	160500	154146600	29750	29750	29750	29750	0
262	20241018	160400	154146600	29750	29750	29750	29750	0
263	20241018	160300	154146600	29750	29750	29750	29750	0
264	20241018	160200	154146600	29750	29750	29750	29750	0
265	20241018	160100	154146600	29750	29750	29750	29750	0
266	20241018	160000	154146600	29750	29750	29750	29750	0
267	20241018	155900	154146600	29750	29750	29750	29750	0
268	20241018	155800	154146600	29750	29750	29750	29750	0
269	20241018	155700	154146600	29750	29750	29750	29750	0
270	20241018	155600	154146600	29750	29750	29750	29750	0
271	20241018	155500	154146600	29750	29750	29750	29750	0
272	20241018	155400	154146600	29750	29750	29750	29750	134
273	20241018	155300	154146600	29750	29750	29750	29750	0
274	20241018	155200	154146600	29750	29750	29750	29750	0
275	20241018	155100	154146600	29750	29750	29750	29750	0
276	20241018	155000	154146600	29750	29750	29750	29750	0
277	20241018	154900	154146600	29750	29750	29750	29750	0
278	20241018	154800	154146600	29750	29750	29750	29750	0
279	20241018	154700	154146600	29750	29750	29750	29750	0
280	20241018	154600	154146600	29750	29750	29750	29750	0
281	20241018	154500	154146600	29750	29750	29750	29750	0
282	20241018	154400	154146600	29750	29750	29750	29750	0
283	20241018	154300	154146600	29750	29750	29750	29750	0
284	20241018	154200	154146600	29750	29750	29750	29750	0
285	20241018	154100	154146600	29750	29750	29750	29750	0
286	20241018	154000	154146600	29750	29750	29750	29750	0
287	20241018	153900	154146600	29750	29750	29750	29750	0
288	20241018	153800	154146600	29750	29750	29750	29750	0
289	20241018	153700	154146600	29750	29750	29750	29750	0
290	20241018	153600	154146600	29750	29750	29750	29750	0
291	20241018	153500	154146600	29750	29750	29750	29750	0
292	20241018	153400	154146600	29750	29750	29750	29750	0
293	20241018	153300	154146600	29750	29750	29750	29750	0
294	20241018	153200	154146600	29750	29750	29750	29750	0
295	20241018	153100	154146600	29750	29750	29750	29750	0
296	20241018	153000	154146600	29750	29750	29750	29750	134
297	20241018	152900	150160100	29600	29600	29600	29600	0
298	20241018	152800	150160100	29600	29600	29600	29600	0
299	20241018	152700	150160100	29600	29600	29600	29600	0
300	20241018	152600	150160100	29600	29600	29600	29600	0
301	20241018	152500	150160100	29600	29600	29600	29600	0
302	20241018	152400	150160100	29600	29600	29600	29600	0
303	20241018	152300	150160100	29600	29600	29600	29600	0
304	20241018	152200	150160100	29600	29600	29600	29600	0
305	20241018	152100	150160100	29600	29600	29600	29600	0
306	20241018	152000	150160100	29600	29600	29600	29600	0
307	20241018	151900	150160100	29600	29550	29600	29550	147
308	20241018	151800	145812850	29550	29550	29550	29550	2
309	20241018	151700	145753750	29550	29550	29550	29550	0
310	20241018	151600	145753750	29550	29550	29550	29550	100
311	20241018	151500	142798750	29550	29550	29550	29550	10
312	20241018	151400	142503250	29550	29550	29550	29550	50
313	20241018	151300	141025750	29550	29550	29550	29550	0
314	20241018	151200	141025750	29550	29550	29550	29550	10
315	20241018	151100	140730250	29550	29550	29550	29550	18
316	20241018	151000	140198350	29550	29500	29550	29500	4
317	20241018	150900	140080250	29550	29550	29550	29550	2
318	20241018	150800	140021150	29550	29500	29550	29500	51
319	20241018	150700	138516600	29500	29500	29500	29500	100
320	20241018	150600	135566600	29550	29550	29550	29550	0
321	20241018	150500	135566600	29550	29550	29550	29550	0
322	20241018	150400	135566600	29550	29550	29550	29550	0
323	20241018	150300	135566600	29550	29550	29550	29550	2
324	20241018	150200	135507500	29550	29550	29550	29550	0
325	20241018	150100	135507500	29550	29550	29550	29550	0
326	20241018	150000	135507500	29550	29550	29550	29550	0
327	20241018	145900	135507500	29550	29550	29550	29550	30
328	20241018	145800	134621000	29550	29550	29550	29550	0
329	20241018	145700	134621000	29550	29550	29550	29550	5
330	20241018	145600	134473250	29550	29550	29550	29550	51
331	20241018	145500	132966200	29550	29550	29550	29550	20
332	20241018	145400	132375200	29550	29550	29550	29550	5
333	20241018	145300	132227450	29550	29550	29550	29550	2
334	20241018	145200	132168350	29500	29500	29500	29500	0
335	20241018	145100	132168350	29500	29500	29500	29500	0
336	20241018	145000	132168350	29500	29500	29500	29500	0
337	20241018	144900	132168350	29500	29550	29550	29500	32
338	20241018	144800	131223100	29500	29500	29500	29500	4
339	20241018	144700	131105100	29550	29550	29550	29550	0
340	20241018	144600	131105100	29550	29550	29550	29550	0
341	20241018	144500	131105100	29550	29550	29550	29550	0
342	20241018	144400	131105100	29550	29550	29550	29550	23
343	20241018	144300	130425450	29550	29550	29550	29550	14
344	20241018	144200	130011750	29550	29550	29550	29550	0
345	20241018	144100	130011750	29550	29550	29550	29550	10
346	20241018	144000	129716250	29550	29550	29550	29550	2
347	20241018	143900	129657150	29500	29500	29500	29500	0
348	20241018	143800	129657150	29500	29500	29500	29500	5
349	20241018	143700	129509650	29550	29550	29550	29550	0
350	20241018	143600	129509650	29550	29550	29550	29550	3
351	20241018	143500	129421000	29550	29550	29550	29550	0
352	20241018	143400	129421000	29550	29550	29550	29550	175
353	20241018	143300	124249750	29550	29550	29550	29550	0
354	20241018	143200	124249750	29550	29550	29550	29550	1
355	20241018	143100	124220200	29550	29550	29550	29550	0
356	20241018	143000	124220200	29550	29550	29550	29550	0
357	20241018	142900	124220200	29550	29550	29550	29550	2
358	20241018	142800	124161100	29550	29550	29550	29550	0
359	20241018	142700	124161100	29550	29550	29550	29550	5
360	20241018	142600	124013350	29550	29550	29550	29550	0
361	20241018	142500	124013350	29550	29550	29550	29550	0
362	20241018	142400	124013350	29550	29550	29550	29550	0
363	20241018	142300	124013350	29550	29550	29550	29550	0
364	20241018	142200	124013350	29550	29550	29550	29550	0
365	20241018	142100	124013350	29550	29550	29550	29550	0
366	20241018	142000	124013350	29550	29550	29550	29550	0
367	20241018	141900	124013350	29550	29550	29550	29550	100
368	20241018	141800	121058350	29550	29550	29550	29550	0
369	20241018	141700	121058350	29550	29550	29550	29550	5
370	20241018	141600	120910600	29500	29500	29500	29500	0
371	20241018	141500	120910600	29500	29500	29500	29500	0
372	20241018	141400	120910600	29500	29500	29500	29500	24
373	20241018	141300	120202600	29500	29500	29500	29500	6
374	20241018	141200	120025600	29500	29500	29500	29500	0
375	20241018	141100	120025600	29500	29500	29500	29500	1
376	20241018	141000	119996100	29550	29550	29550	29550	10
377	20241018	140900	119700600	29550	29550	29550	29550	0
378	20241018	140800	119700600	29550	29550	29550	29550	0
379	20241018	140700	119700600	29550	29550	29550	29550	0
380	20241018	140600	119700600	29550	29550	29550	29550	1
381	20241018	140500	119671050	29500	29500	29500	29500	0
382	20241018	140400	119671050	29500	29500	29500	29500	0
383	20241018	140300	119671050	29500	29500	29500	29500	1
384	20241018	140200	119641550	29550	29550	29550	29550	0
385	20241018	140100	119641550	29550	29550	29550	29550	50
386	20241018	140000	118164050	29550	29550	29550	29550	1
387	20241018	135900	118134500	29550	29550	29550	29550	0
388	20241018	135800	118134500	29550	29550	29550	29550	0
389	20241018	135700	118134500	29550	29550	29550	29550	0
390	20241018	135600	118134500	29550	29550	29550	29550	0
391	20241018	135500	118134500	29550	29550	29550	29550	100
392	20241018	135400	115179500	29550	29550	29550	29550	0
393	20241018	135300	115179500	29550	29550	29550	29550	0
394	20241018	135200	115179500	29550	29550	29550	29550	19
395	20241018	135100	114618050	29550	29550	29550	29550	0
396	20241018	135000	114618050	29550	29550	29550	29550	0
397	20241018	134900	114618050	29550	29550	29550	29550	0
398	20241018	134800	114618050	29550	29550	29550	29550	0
399	20241018	134700	114618050	29550	29550	29550	29550	0
400	20241018	134600	114618050	29550	29550	29550	29550	0
401	20241018	134500	114618050	29550	29550	29550	29550	11
402	20241018	134400	114293000	29550	29550	29550	29550	0
403	20241018	134300	114293000	29550	29550	29550	29550	0
404	20241018	134200	114293000	29550	29550	29550	29550	0
405	20241018	134100	114293000	29550	29550	29550	29550	0
406	20241018	134000	114293000	29550	29550	29550	29550	0
407	20241018	133900	114293000	29550	29550	29550	29550	0
408	20241018	133800	114293000	29550	29550	29550	29550	0
409	20241018	133700	114293000	29550	29550	29550	29550	0
410	20241018	133600	114293000	29550	29550	29550	29550	0
411	20241018	133500	114293000	29550	29550	29550	29550	0
412	20241018	133400	114293000	29550	29550	29550	29550	0
413	20241018	133300	114293000	29550	29550	29550	29550	0
414	20241018	133200	114293000	29550	29550	29550	29550	0
415	20241018	133100	114293000	29550	29550	29550	29550	0
416	20241018	133000	114293000	29550	29550	29550	29550	0
417	20241018	132900	114293000	29550	29550	29550	29550	0
418	20241018	132800	114293000	29550	29550	29550	29550	1
419	20241018	132700	114263450	29550	29550	29550	29550	0
420	20241018	132600	114263450	29550	29550	29550	29550	1
421	20241018	132500	114233900	29500	29500	29500	29500	50
422	20241018	132400	112758900	29550	29550	29550	29550	0
423	20241018	132300	112758900	29550	29550	29550	29550	0
424	20241018	132200	112758900	29550	29550	29550	29550	0
425	20241018	132100	112758900	29550	29500	29550	29500	32
426	20241018	132000	111814800	29550	29550	29550	29550	21
427	20241018	131900	111194250	29550	29550	29550	29550	0
428	20241018	131800	111194250	29550	29550	29550	29550	11
429	20241018	131700	110869200	29550	29550	29550	29550	11
430	20241018	131600	110544150	29500	29500	29500	29500	0
431	20241018	131500	110544150	29500	29500	29500	29500	1
432	20241018	131400	110514650	29550	29550	29550	29550	0
433	20241018	131300	110514650	29550	29550	29550	29550	0
434	20241018	131200	110514650	29550	29550	29550	29550	0
435	20241018	131100	110514650	29550	29550	29550	29550	2
436	20241018	131000	110455550	29550	29550	29550	29550	0
437	20241018	130900	110455550	29550	29550	29550	29550	0
438	20241018	130800	110455550	29550	29550	29550	29550	0
439	20241018	130700	110455550	29550	29550	29550	29550	0
440	20241018	130600	110455550	29550	29550	29550	29550	0
441	20241018	130500	110455550	29550	29550	29550	29550	1
442	20241018	130400	110426000	29550	29550	29550	29550	10
443	20241018	130300	110130500	29550	29500	29550	29500	36
444	20241018	130200	109068450	29600	29600	29600	29600	0
445	20241018	130100	109068450	29600	29600	29600	29600	0
446	20241018	130000	109068450	29600	29600	29600	29500	198
447	20241018	125900	103218050	29550	29550	29550	29550	173
448	20241018	125800	98105900	29550	29550	29550	29550	0
449	20241018	125700	98105900	29550	29550	29550	29550	0
450	20241018	125600	98105900	29550	29550	29550	29550	0
451	20241018	125500	98105900	29550	29550	29550	29550	10
452	20241018	125400	97810400	29500	29500	29500	29500	0
453	20241018	125300	97810400	29500	29500	29500	29500	0
454	20241018	125200	97810400	29500	29500	29500	29500	0
455	20241018	125100	97810400	29500	29500	29500	29500	0
456	20241018	125000	97810400	29500	29500	29500	29500	0
457	20241018	124900	97810400	29500	29500	29500	29500	0
458	20241018	124800	97810400	29500	29500	29500	29500	0
459	20241018	124700	97810400	29500	29500	29500	29500	1
460	20241018	124600	97780900	29500	29500	29500	29500	1
461	20241018	124500	97751400	29550	29550	29550	29550	0
462	20241018	124400	97751400	29550	29550	29550	29550	0
463	20241018	124300	97751400	29550	29550	29550	29550	130
464	20241018	124200	93909900	29550	29550	29550	29550	0
465	20241018	124100	93909900	29550	29550	29550	29550	0
466	20241018	124000	93909900	29550	29550	29550	29550	0
467	20241018	123900	93909900	29550	29550	29550	29550	0
468	20241018	123800	93909900	29550	29550	29550	29550	28
469	20241018	123700	93082500	29550	29550	29550	29550	10
470	20241018	123600	92787000	29550	29550	29550	29550	0
471	20241018	123500	92787000	29550	29550	29550	29550	0
472	20241018	123400	92787000	29550	29550	29550	29550	1
473	20241018	123300	92757450	29550	29500	29550	29500	33
474	20241018	123200	91783900	29550	29550	29550	29550	0
475	20241018	123100	91783900	29550	29550	29550	29550	1
476	20241018	123000	91754350	29550	29550	29550	29550	4
477	20241018	122900	91636150	29500	29500	29500	29500	228
478	20241018	122800	84910150	29500	29450	29500	29450	33
479	20241018	122700	83937450	29450	29450	29450	29450	3
480	20241018	122600	83849100	29450	29450	29450	29450	16
481	20241018	122500	83377900	29450	29450	29450	29450	0
482	20241018	122400	83377900	29450	29450	29450	29450	5
483	20241018	122300	83230650	29450	29450	29450	29450	0
484	20241018	122200	83230650	29450	29450	29450	29450	3
485	20241018	122100	83142300	29400	29400	29400	29400	0
486	20241018	122000	83142300	29400	29400	29400	29400	0
487	20241018	121900	83142300	29400	29400	29400	29400	10
488	20241018	121800	82848300	29400	29400	29400	29400	0
489	20241018	121700	82848300	29400	29400	29400	29400	0
490	20241018	121600	82848300	29400	29400	29400	29400	0
491	20241018	121500	82848300	29400	29400	29400	29400	0
492	20241018	121400	82848300	29400	29400	29400	29400	0
493	20241018	121300	82848300	29400	29400	29400	29400	0
494	20241018	121200	82848300	29400	29400	29400	29400	0
495	20241018	121100	82848300	29400	29400	29400	29400	3
496	20241018	121000	82760100	29450	29450	29450	29450	0
497	20241018	120900	82760100	29450	29450	29450	29450	0
498	20241018	120800	82760100	29450	29450	29450	29450	0
499	20241018	120700	82760100	29450	29450	29450	29450	0
500	20241018	120600	82760100	29450	29450	29450	29450	3
501	20241018	120500	82671750	29500	29500	29500	29500	0
502	20241018	120400	82671750	29500	29500	29500	29500	0
503	20241018	120300	82671750	29500	29500	29500	29500	0
504	20241018	120200	82671750	29500	29500	29500	29500	0
505	20241018	120100	82671750	29500	29500	29500	29500	0
506	20241018	120000	82671750	29500	29500	29500	29500	0
507	20241018	115900	82671750	29500	29500	29500	29500	0
508	20241018	115800	82671750	29500	29500	29500	29500	0
509	20241018	115700	82671750	29500	29500	29500	29500	0
510	20241018	115600	82671750	29500	29500	29500	29500	0
511	20241018	115500	82671750	29500	29500	29500	29500	0
512	20241018	115400	82671750	29500	29500	29500	29500	0
513	20241018	115300	82671750	29500	29500	29500	29500	0
514	20241018	115200	82671750	29500	29500	29500	29500	0
515	20241018	115100	82671750	29500	29500	29500	29500	0
516	20241018	115000	82671750	29500	29500	29500	29500	0
517	20241018	114900	82671750	29500	29500	29500	29500	0
518	20241018	114800	82671750	29500	29500	29500	29500	0
519	20241018	114700	82671750	29500	29450	29500	29450	20
520	20241018	114600	82082650	29450	29450	29450	29450	0
521	20241018	114500	82082650	29450	29450	29450	29450	0
522	20241018	114400	82082650	29450	29450	29450	29450	0
523	20241018	114300	82082650	29450	29450	29450	29450	0
524	20241018	114200	82082650	29450	29450	29450	29450	0
525	20241018	114100	82082650	29450	29450	29450	29450	0
526	20241018	114000	82082650	29450	29450	29450	29450	0
527	20241018	113900	82082650	29450	29450	29450	29450	0
528	20241018	113800	82082650	29450	29350	29450	29350	3
529	20241018	113700	81994400	29350	29300	29350	29300	71
530	20241018	113600	79913350	29350	29350	29350	29350	0
531	20241018	113500	79913350	29350	29350	29350	29350	1
532	20241018	113400	79884000	29350	29350	29350	29350	0
533	20241018	113300	79884000	29350	29350	29350	29350	3
534	20241018	113200	79795950	29350	29350	29350	29350	1
535	20241018	113100	79766600	29300	29300	29300	29300	0
536	20241018	113000	79766600	29300	29300	29300	29300	0
537	20241018	112900	79766600	29300	29300	29300	29300	80
538	20241018	112800	77422600	29350	29350	29350	29350	0
539	20241018	112700	77422600	29350	29350	29350	29350	0
540	20241018	112600	77422600	29350	29350	29350	29300	10
541	20241018	112500	77129450	29350	29350	29350	29350	0
542	20241018	112400	77129450	29350	29350	29350	29350	0
543	20241018	112300	77129450	29350	29350	29350	29350	1
544	20241018	112200	77100100	29300	29300	29300	29300	68
545	20241018	112100	75107700	29350	29350	29350	29350	2
546	20241018	112000	75049000	29350	29350	29350	29350	0
547	20241018	111900	75049000	29350	29350	29350	29350	0
548	20241018	111800	75049000	29350	29350	29350	29350	0
549	20241018	111700	75049000	29350	29350	29350	29350	0
550	20241018	111600	75049000	29350	29350	29350	29350	0
551	20241018	111500	75049000	29350	29350	29350	29350	1
552	20241018	111400	75019650	29350	29350	29350	29350	1
553	20241018	111300	74990300	29350	29350	29350	29350	0
554	20241018	111200	74990300	29350	29350	29350	29350	0
555	20241018	111100	74990300	29350	29350	29350	29350	1
556	20241018	111000	74960950	29350	29350	29350	29350	0
557	20241018	110900	74960950	29350	29350	29350	29350	25
558	20241018	110800	74227200	29350	29350	29350	29350	1
559	20241018	110700	74197850	29350	29350	29350	29350	0
560	20241018	110600	74197850	29350	29350	29350	29350	50
561	20241018	110500	72730350	29300	29300	29300	29300	147
562	20241018	110400	68423250	29350	29350	29350	29350	22
563	20241018	110300	67777550	29350	29350	29350	29350	15
564	20241018	110200	67337300	29400	29400	29400	29400	0
565	20241018	110100	67337300	29400	29400	29400	29400	1
566	20241018	110000	67307900	29450	29450	29450	29450	1
567	20241018	105900	67278450	29450	29450	29450	29450	0
568	20241018	105800	67278450	29450	29450	29450	29450	0
569	20241018	105700	67278450	29450	29450	29450	29450	0
570	20241018	105600	67278450	29450	29450	29450	29450	0
571	20241018	105500	67278450	29450	29450	29450	29450	3
572	20241018	105400	67190100	29450	29450	29450	29450	3
573	20241018	105300	67101750	29450	29450	29450	29450	1
574	20241018	105200	67072300	29300	29300	29300	29300	0
575	20241018	105100	67072300	29300	29300	29300	29300	0
576	20241018	105000	67072300	29300	29300	29300	29300	0
577	20241018	104900	67072300	29300	29300	29300	29300	0
578	20241018	104800	67072300	29300	29350	29350	29300	13
579	20241018	104700	66690900	29450	29450	29450	29450	0
580	20241018	104600	66690900	29450	29450	29450	29450	0
581	20241018	104500	66690900	29450	29450	29450	29450	0
582	20241018	104400	66690900	29450	29450	29450	29450	0
583	20241018	104300	66690900	29450	29450	29450	29450	0
584	20241018	104200	66690900	29450	29450	29450	29450	0
585	20241018	104100	66690900	29450	29450	29450	29450	0
586	20241018	104000	66690900	29450	29450	29450	29450	0
587	20241018	103900	66690900	29450	29450	29450	29450	2
588	20241018	103800	66632000	29400	29400	29400	29400	1
589	20241018	103700	66602600	29400	29400	29400	29400	0
590	20241018	103600	66602600	29400	29400	29400	29400	0
591	20241018	103500	66602600	29400	29400	29400	29400	1
592	20241018	103400	66573200	29400	29400	29400	29400	0
593	20241018	103300	66573200	29400	29400	29400	29400	0
594	20241018	103200	66573200	29400	29400	29400	29400	0
595	20241018	103100	66573200	29400	29400	29400	29400	0
596	20241018	103000	66573200	29400	29400	29400	29400	0
597	20241018	102900	66573200	29400	29400	29400	29400	0
598	20241018	102800	66573200	29400	29400	29400	29400	0
599	20241018	102700	66573200	29400	29400	29400	29400	0
600	20241018	102600	66573200	29400	29400	29400	29400	0
601	20241018	102500	66573200	29400	29400	29400	29400	0
602	20241018	102400	66573200	29400	29400	29400	29400	2
603	20241018	102300	66514400	29450	29450	29450	29450	1
604	20241018	102200	66484950	29300	29300	29300	29300	0
605	20241018	102100	66484950	29300	29300	29300	29300	44
606	20241018	102000	65195750	29350	29350	29350	29350	29
607	20241018	101900	64344600	29350	29350	29350	29350	0
608	20241018	101800	64344600	29350	29350	29350	29350	0
609	20241018	101700	64344600	29350	29350	29350	29350	0
610	20241018	101600	64344600	29350	29350	29350	29350	33
611	20241018	101500	63376050	29350	29400	29400	29350	24
612	20241018	101400	62671100	29450	29450	29450	29450	0
613	20241018	101300	62671100	29450	29450	29450	29450	0
614	20241018	101200	62671100	29450	29450	29450	29450	4
615	20241018	101100	62553300	29450	29450	29450	29450	0
616	20241018	101000	62553300	29450	29450	29450	29450	0
617	20241018	100900	62553300	29450	29450	29450	29450	0
618	20241018	100800	62553300	29450	29450	29450	29450	20
619	20241018	100700	61964300	29450	29450	29450	29450	0
620	20241018	100600	61964300	29450	29450	29450	29450	0
621	20241018	100500	61964300	29450	29450	29450	29450	0
622	20241018	100400	61964300	29450	29450	29450	29450	0
623	20241018	100300	61964300	29450	29450	29450	29450	30
624	20241018	100200	61080800	29450	29450	29450	29450	2
625	20241018	100100	61021900	29500	29500	29500	29500	0
626	20241018	100000	61021900	29500	29500	29500	29500	0
627	20241018	095900	61021900	29500	29500	29500	29500	0
628	20241018	095800	61021900	29500	29500	29500	29500	0
629	20241018	095700	61021900	29500	29500	29500	29500	0
630	20241018	095600	61021900	29500	29500	29500	29500	0
631	20241018	095500	61021900	29500	29500	29500	29500	0
632	20241018	095400	61021900	29500	29500	29500	29500	0
633	20241018	095300	61021900	29500	29500	29500	29500	1
634	20241018	095200	60992400	29550	29550	29550	29550	1
635	20241018	095100	60962850	29550	29550	29550	29550	0
636	20241018	095000	60962850	29550	29550	29550	29550	0
637	20241018	094900	60962850	29550	29550	29550	29550	0
638	20241018	094800	60962850	29550	29550	29550	29550	0
639	20241018	094700	60962850	29550	29550	29550	29550	0
640	20241018	094600	60962850	29550	29550	29550	29550	1
641	20241018	094500	60933300	29500	29350	29500	29350	41
642	20241018	094400	59729800	29500	29350	29500	29350	55
643	20241018	094300	58115400	29550	29550	29550	29550	0
644	20241018	094200	58115400	29550	29550	29550	29550	0
645	20241018	094100	58115400	29550	29550	29550	29550	0
646	20241018	094000	58115400	29550	29550	29550	29550	0
647	20241018	093900	58115400	29550	29550	29550	29550	1
648	20241018	093800	58085850	29550	29450	29550	29450	2
649	20241018	093700	58026850	29400	29300	29400	29300	345
650	20241018	093600	47893350	29350	29350	29350	29350	1
651	20241018	093500	47864000	29350	29350	29350	29350	9
652	20241018	093400	47599850	29350	29350	29350	29300	339
653	20241018	093300	37662500	29350	29350	29350	29350	0
654	20241018	093200	37662500	29350	29350	29350	29350	0
655	20241018	093100	37662500	29350	29350	29350	29350	1
656	20241018	093000	37633150	29350	29350	29350	29350	3
657	20241018	092900	37545100	29350	29350	29350	29350	0
658	20241018	092800	37545100	29350	29300	29350	29300	57
659	20241018	092700	35874950	29350	29350	29350	29350	21
660	20241018	092600	35258600	29350	29300	29350	29300	75
661	20241018	092500	33061000	29300	29450	29450	29300	114
662	20241018	092400	29719600	29450	29500	29500	29450	4
663	20241018	092300	29601700	29550	29600	29600	29550	7
664	20241018	092200	29394550	29600	29600	29600	29600	6
665	20241018	092100	29216950	29650	29650	29650	29650	1
666	20241018	092000	29187300	29650	29650	29650	29650	0
667	20241018	091900	29187300	29650	29600	29650	29550	408
668	20241018	091800	17130750	29650	29650	29650	29650	2
669	20241018	091700	17071450	29600	29650	29650	29600	13
670	20241018	091600	16686600	29650	29650	29650	29650	1
671	20241018	091500	16656950	29650	29650	29650	29650	5
672	20241018	091400	16508700	29700	29700	29700	29700	0
673	20241018	091300	16508700	29700	29700	29700	29700	0
674	20241018	091200	16508700	29700	29700	29700	29700	0
675	20241018	091100	16508700	29700	29700	29700	29550	70
676	20241018	091000	14439650	29650	29650	29650	29650	44
677	20241018	090900	13135050	29700	29650	29700	29550	201
678	20241018	090800	7194200	29700	29700	29700	29700	2
679	20241018	090700	7134800	29750	29750	29750	29750	0
680	20241018	090600	7134800	29750	29750	29750	29750	0
681	20241018	090500	7134800	29750	29750	29750	29750	0
682	20241018	090400	7134800	29750	29750	29750	29750	0
683	20241018	090300	7134800	29750	29750	29750	29750	0
684	20241018	090200	7134800	29750	29750	29750	29750	0
685	20241018	090100	7134800	29750	29750	29750	29750	48
686	20241018	090000	5706800	29750	29900	29900	29750	191