KissMeData/063080/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194300	272646050	22550	22550	22550	22550	219
3	20241004	194200	272646050	22550	22550	22550	22550	0
4	20241004	194100	272646050	22550	22550	22550	22550	0
5	20241004	194000	272646050	22550	22550	22550	22550	0
6	20241004	193900	272646050	22550	22550	22550	22550	0
7	20241004	193800	272646050	22550	22550	22550	22550	0
8	20241004	193700	272646050	22550	22550	22550	22550	0
9	20241004	193600	272646050	22550	22550	22550	22550	0
10	20241004	193500	272646050	22550	22550	22550	22550	0
11	20241004	193400	272646050	22550	22550	22550	22550	0
12	20241004	193300	272646050	22550	22550	22550	22550	0
13	20241004	193200	272646050	22550	22550	22550	22550	0
14	20241004	193100	272646050	22550	22550	22550	22550	0
15	20241004	193000	272646050	22550	22550	22550	22550	0
16	20241004	192900	272646050	22550	22550	22550	22550	0
17	20241004	192800	272646050	22550	22550	22550	22550	0
18	20241004	192700	272646050	22550	22550	22550	22550	0
19	20241004	192600	272646050	22550	22550	22550	22550	0
20	20241004	192500	272646050	22550	22550	22550	22550	0
21	20241004	192400	272646050	22550	22550	22550	22550	0
22	20241004	192300	272646050	22550	22550	22550	22550	0
23	20241004	192200	272646050	22550	22550	22550	22550	0
24	20241004	192100	272646050	22550	22550	22550	22550	0
25	20241004	192000	272646050	22550	22550	22550	22550	0
26	20241004	191900	272646050	22550	22550	22550	22550	0
27	20241004	191800	272646050	22550	22550	22550	22550	0
28	20241004	191700	272646050	22550	22550	22550	22550	0
29	20241004	191600	272646050	22550	22550	22550	22550	0
30	20241004	191500	272646050	22550	22550	22550	22550	0
31	20241004	191400	272646050	22550	22550	22550	22550	0
32	20241004	191300	272646050	22550	22550	22550	22550	219
33	20241004	191200	272646050	22550	22550	22550	22550	0
34	20241004	191100	272646050	22550	22550	22550	22550	0
35	20241004	191000	272646050	22550	22550	22550	22550	0
36	20241004	190900	272646050	22550	22550	22550	22550	0
37	20241004	190800	272646050	22550	22550	22550	22550	0
38	20241004	190700	272646050	22550	22550	22550	22550	0
39	20241004	190600	272646050	22550	22550	22550	22550	0
40	20241004	190500	272646050	22550	22550	22550	22550	0
41	20241004	190400	272646050	22550	22550	22550	22550	0
42	20241004	190300	272646050	22550	22550	22550	22550	0
43	20241004	190200	272646050	22550	22550	22550	22550	0
44	20241004	190100	272646050	22550	22550	22550	22550	0
45	20241004	190000	272646050	22550	22550	22550	22550	0
46	20241004	185900	272646050	22550	22550	22550	22550	0
47	20241004	185800	272646050	22550	22550	22550	22550	0
48	20241004	185700	272646050	22550	22550	22550	22550	0
49	20241004	185600	272646050	22550	22550	22550	22550	0
50	20241004	185500	272646050	22550	22550	22550	22550	0
51	20241004	185400	272646050	22550	22550	22550	22550	0
52	20241004	185300	272646050	22550	22550	22550	22550	0
53	20241004	185200	272646050	22550	22550	22550	22550	0
54	20241004	185100	272646050	22550	22550	22550	22550	0
55	20241004	185000	272646050	22550	22550	22550	22550	0
56	20241004	184900	272646050	22550	22550	22550	22550	0
57	20241004	184800	272646050	22550	22550	22550	22550	0
58	20241004	184700	272646050	22550	22550	22550	22550	0
59	20241004	184600	272646050	22550	22550	22550	22550	0
60	20241004	184500	272646050	22550	22550	22550	22550	0
61	20241004	184400	272646050	22550	22550	22550	22550	0
62	20241004	184300	272646050	22550	22550	22550	22550	219
63	20241004	184200	272646050	22550	22550	22550	22550	0
64	20241004	184100	272646050	22550	22550	22550	22550	0
65	20241004	184000	272646050	22550	22550	22550	22550	0
66	20241004	183900	272646050	22550	22550	22550	22550	0
67	20241004	183800	272646050	22550	22550	22550	22550	0
68	20241004	183700	272646050	22550	22550	22550	22550	0
69	20241004	183600	272646050	22550	22550	22550	22550	0
70	20241004	183500	272646050	22550	22550	22550	22550	0
71	20241004	183400	272646050	22550	22550	22550	22550	0
72	20241004	183300	272646050	22550	22550	22550	22550	0
73	20241004	183200	272646050	22550	22550	22550	22550	0
74	20241004	183100	272646050	22550	22550	22550	22550	0
75	20241004	183000	272646050	22550	22550	22550	22550	0
76	20241004	182900	272646050	22550	22550	22550	22550	0
77	20241004	182800	272646050	22550	22550	22550	22550	0
78	20241004	182700	272646050	22550	22550	22550	22550	0
79	20241004	182600	272646050	22550	22550	22550	22550	0
80	20241004	182500	272646050	22550	22550	22550	22550	0
81	20241004	182400	272646050	22550	22550	22550	22550	0
82	20241004	182300	272646050	22550	22550	22550	22550	0
83	20241004	182200	272646050	22550	22550	22550	22550	0
84	20241004	182100	272646050	22550	22550	22550	22550	0
85	20241004	182000	272646050	22550	22550	22550	22550	0
86	20241004	181900	272646050	22550	22550	22550	22550	0
87	20241004	181800	272646050	22550	22550	22550	22550	0
88	20241004	181700	272646050	22550	22550	22550	22550	0
89	20241004	181600	272646050	22550	22550	22550	22550	0
90	20241004	181500	272646050	22550	22550	22550	22550	0
91	20241004	181400	272646050	22550	22550	22550	22550	0
92	20241004	181300	272646050	22550	22550	22550	22550	219
93	20241004	181200	272646050	22550	22550	22550	22550	0
94	20241004	181100	272646050	22550	22550	22550	22550	0
95	20241004	181000	272646050	22550	22550	22550	22550	0
96	20241004	180900	272646050	22550	22550	22550	22550	0
97	20241004	180800	272646050	22550	22550	22550	22550	0
98	20241004	180700	272646050	22550	22550	22550	22550	0
99	20241004	180600	272646050	22550	22550	22550	22550	0
100	20241004	180500	272646050	22550	22550	22550	22550	0
101	20241004	180400	272646050	22550	22550	22550	22550	0
102	20241004	180300	272646050	22550	22550	22550	22550	0
103	20241004	180200	272646050	22550	22550	22550	22550	0
104	20241004	180100	272646050	22550	22550	22550	22550	0
105	20241004	180000	272646050	22550	22550	22550	22550	0
106	20241004	175900	272646050	22550	22550	22550	22550	0
107	20241004	175800	272646050	22550	22550	22550	22550	0
108	20241004	175700	272646050	22550	22550	22550	22550	0
109	20241004	175600	272646050	22550	22550	22550	22550	0
110	20241004	175500	272646050	22550	22550	22550	22550	0
111	20241004	175400	272646050	22550	22550	22550	22550	0
112	20241004	175300	272646050	22550	22550	22550	22550	0
113	20241004	175200	272646050	22550	22550	22550	22550	0
114	20241004	175100	272646050	22550	22550	22550	22550	0
115	20241004	175000	272646050	22550	22550	22550	22550	0
116	20241004	174900	272646050	22550	22550	22550	22550	0
117	20241004	174800	272646050	22550	22550	22550	22550	0
118	20241004	174700	272646050	22550	22550	22550	22550	0
119	20241004	174600	272646050	22550	22550	22550	22550	0
120	20241004	174500	272646050	22550	22550	22550	22550	0
121	20241004	174400	272646050	22550	22550	22550	22550	0
122	20241004	174300	272646050	22550	22550	22550	22550	219
123	20241004	174200	272646050	22550	22550	22550	22550	0
124	20241004	174100	272646050	22550	22550	22550	22550	0
125	20241004	174000	272646050	22550	22550	22550	22550	0
126	20241004	173900	272646050	22550	22550	22550	22550	0
127	20241004	173800	272646050	22550	22550	22550	22550	0
128	20241004	173700	272646050	22550	22550	22550	22550	0
129	20241004	173600	272646050	22550	22550	22550	22550	0
130	20241004	173500	272646050	22550	22550	22550	22550	0
131	20241004	173400	272646050	22550	22550	22550	22550	0
132	20241004	173300	272646050	22550	22550	22550	22550	0
133	20241004	173200	272646050	22550	22550	22550	22550	0
134	20241004	173100	272646050	22550	22550	22550	22550	0
135	20241004	173000	272646050	22550	22550	22550	22550	0
136	20241004	172900	272646050	22550	22550	22550	22550	0
137	20241004	172800	272646050	22550	22550	22550	22550	0
138	20241004	172700	272646050	22550	22550	22550	22550	0
139	20241004	172600	272646050	22550	22550	22550	22550	0
140	20241004	172500	272646050	22550	22550	22550	22550	0
141	20241004	172400	272646050	22550	22550	22550	22550	0
142	20241004	172300	272646050	22550	22550	22550	22550	0
143	20241004	172200	272646050	22550	22550	22550	22550	0
144	20241004	172100	272646050	22550	22550	22550	22550	0
145	20241004	172000	272646050	22550	22550	22550	22550	0
146	20241004	171900	272646050	22550	22550	22550	22550	0
147	20241004	171800	272646050	22550	22550	22550	22550	0
148	20241004	171700	272646050	22550	22550	22550	22550	0
149	20241004	171600	272646050	22550	22550	22550	22550	0
150	20241004	171500	272646050	22550	22550	22550	22550	0
151	20241004	171400	272646050	22550	22550	22550	22550	0
152	20241004	171300	272646050	22550	22550	22550	22550	219
153	20241004	171200	272646050	22550	22550	22550	22550	0
154	20241004	171100	272646050	22550	22550	22550	22550	0
155	20241004	171000	272646050	22550	22550	22550	22550	0
156	20241004	170900	272646050	22550	22550	22550	22550	0
157	20241004	170800	272646050	22550	22550	22550	22550	0
158	20241004	170700	272646050	22550	22550	22550	22550	0
159	20241004	170600	272646050	22550	22550	22550	22550	0
160	20241004	170500	272646050	22550	22550	22550	22550	0
161	20241004	170400	272646050	22550	22550	22550	22550	0
162	20241004	170300	272646050	22550	22550	22550	22550	0
163	20241004	170200	272646050	22550	22550	22550	22550	0
164	20241004	170100	272646050	22550	22550	22550	22550	0
165	20241004	170000	272646050	22550	22550	22550	22550	0
166	20241004	165900	272646050	22550	22550	22550	22550	0
167	20241004	165800	272646050	22550	22550	22550	22550	0
168	20241004	165700	272646050	22550	22550	22550	22550	0
169	20241004	165600	272646050	22550	22550	22550	22550	0
170	20241004	165500	272646050	22550	22550	22550	22550	0
171	20241004	165400	272646050	22550	22550	22550	22550	0
172	20241004	165300	272646050	22550	22550	22550	22550	0
173	20241004	165200	272646050	22550	22550	22550	22550	0
174	20241004	165100	272646050	22550	22550	22550	22550	0
175	20241004	165000	272646050	22550	22550	22550	22550	0
176	20241004	164900	272646050	22550	22550	22550	22550	0
177	20241004	164800	272646050	22550	22550	22550	22550	0
178	20241004	164700	272646050	22550	22550	22550	22550	0
179	20241004	164600	272646050	22550	22550	22550	22550	0
180	20241004	164500	272646050	22550	22550	22550	22550	0
181	20241004	164400	272646050	22550	22550	22550	22550	0
182	20241004	164300	272646050	22550	22550	22550	22550	219
183	20241004	164200	272646050	22550	22550	22550	22550	0
184	20241004	164100	272646050	22550	22550	22550	22550	0
185	20241004	164000	272646050	22550	22550	22550	22550	0
186	20241004	163900	272646050	22550	22550	22550	22550	0
187	20241004	163800	272646050	22550	22550	22550	22550	0
188	20241004	163700	272646050	22550	22550	22550	22550	0
189	20241004	163600	272646050	22550	22550	22550	22550	0
190	20241004	163500	272646050	22550	22550	22550	22550	0
191	20241004	163400	272646050	22550	22550	22550	22550	0
192	20241004	163300	272646050	22550	22550	22550	22550	0
193	20241004	163200	272646050	22550	22550	22550	22550	0
194	20241004	163100	272646050	22550	22550	22550	22550	0
195	20241004	163000	272646050	22550	22550	22550	22550	0
196	20241004	162900	272646050	22550	22550	22550	22550	0
197	20241004	162800	272646050	22550	22550	22550	22550	0
198	20241004	162700	272646050	22550	22550	22550	22550	0
199	20241004	162600	272646050	22550	22550	22550	22550	0
200	20241004	162500	272646050	22550	22550	22550	22550	0
201	20241004	162400	272646050	22550	22550	22550	22550	0
202	20241004	162300	272646050	22550	22550	22550	22550	0
203	20241004	162200	272646050	22550	22550	22550	22550	0
204	20241004	162100	272646050	22550	22550	22550	22550	0
205	20241004	162000	272646050	22550	22550	22550	22550	0
206	20241004	161900	272646050	22550	22550	22550	22550	0
207	20241004	161800	272646050	22550	22550	22550	22550	0
208	20241004	161700	272646050	22550	22550	22550	22550	0
209	20241004	161600	272646050	22550	22550	22550	22550	0
210	20241004	161500	272646050	22550	22550	22550	22550	0
211	20241004	161400	272646050	22550	22550	22550	22550	0
212	20241004	161300	272646050	22550	22550	22550	22550	219
213	20241004	161200	272646050	22550	22550	22550	22550	0
214	20241004	161100	272646050	22550	22550	22550	22550	0
215	20241004	161000	272646050	22550	22550	22550	22550	0
216	20241004	160900	272646050	22550	22550	22550	22550	0
217	20241004	160800	272646050	22550	22550	22550	22550	0
218	20241004	160700	272646050	22550	22550	22550	22550	0
219	20241004	160600	272646050	22550	22550	22550	22550	0
220	20241004	160500	272646050	22550	22550	22550	22550	0
221	20241004	160400	272646050	22550	22550	22550	22550	0
222	20241004	160300	272646050	22550	22550	22550	22550	0
223	20241004	160200	272646050	22550	22550	22550	22550	0
224	20241004	160100	272646050	22550	22550	22550	22550	0
225	20241004	160000	272646050	22550	22550	22550	22550	0
226	20241004	155900	272646050	22550	22550	22550	22550	0
227	20241004	155800	272646050	22550	22550	22550	22550	0
228	20241004	155700	272646050	22550	22550	22550	22550	0
229	20241004	155600	272646050	22550	22550	22550	22550	0
230	20241004	155500	272646050	22550	22550	22550	22550	0
231	20241004	155400	272646050	22550	22550	22550	22550	0
232	20241004	155300	272646050	22550	22550	22550	22550	0
233	20241004	155200	272646050	22550	22550	22550	22550	0
234	20241004	155100	272646050	22550	22550	22550	22550	0
235	20241004	155000	272646050	22550	22550	22550	22550	0
236	20241004	154900	272646050	22550	22550	22550	22550	0
237	20241004	154800	272646050	22550	22550	22550	22550	0
238	20241004	154700	272646050	22550	22550	22550	22550	0
239	20241004	154600	272646050	22550	22550	22550	22550	0
240	20241004	154500	272646050	22550	22550	22550	22550	0
241	20241004	154400	272646050	22550	22550	22550	22550	0
242	20241004	154300	272646050	22550	22550	22550	22550	219
243	20241004	154200	272646050	22550	22550	22550	22550	0
244	20241004	154100	272646050	22550	22550	22550	22550	0
245	20241004	154000	272646050	22550	22550	22550	22550	0
246	20241004	153900	272646050	22550	22550	22550	22550	0
247	20241004	153800	272646050	22550	22550	22550	22550	0
248	20241004	153700	272646050	22550	22550	22550	22550	0
249	20241004	153600	272646050	22550	22550	22550	22550	0
250	20241004	153500	272646050	22550	22550	22550	22550	0
251	20241004	153400	272646050	22550	22550	22550	22550	0
252	20241004	153300	272646050	22550	22550	22550	22550	0
253	20241004	153200	272646050	22550	22550	22550	22550	0
254	20241004	153100	272646050	22550	22550	22550	22550	0
255	20241004	153000	272646050	22550	22550	22550	22550	219
256	20241004	152900	267707600	22550	22550	22550	22550	0
257	20241004	152800	267707600	22550	22550	22550	22550	0
258	20241004	152700	267707600	22550	22550	22550	22550	0
259	20241004	152600	267707600	22550	22550	22550	22550	0
260	20241004	152500	267707600	22550	22550	22550	22550	0
261	20241004	152400	267707600	22550	22550	22550	22550	0
262	20241004	152300	267707600	22550	22550	22550	22550	0
263	20241004	152200	267707600	22550	22550	22550	22550	0
264	20241004	152100	267707600	22550	22550	22550	22550	0
265	20241004	152000	267707600	22550	22550	22550	22550	0
266	20241004	151900	267707600	22550	22250	22550	22250	162
267	20241004	151800	264072850	22300	22300	22300	22300	0
268	20241004	151700	264072850	22300	22300	22300	22300	0
269	20241004	151600	264072850	22300	22300	22300	22300	0
270	20241004	151500	264072850	22300	22300	22300	22300	53
271	20241004	151400	262890950	22300	22300	22300	22300	49
272	20241004	151300	261798250	22300	22300	22300	22300	2
273	20241004	151200	261753650	22350	22350	22350	22350	0
274	20241004	151100	261753650	22350	22350	22350	22350	0
275	20241004	151000	261753650	22350	22350	22350	22350	71
276	20241004	150900	260166800	22350	22350	22350	22350	45
277	20241004	150800	259161050	22350	22350	22350	22350	10
278	20241004	150700	258937550	22300	22300	22300	22300	0
279	20241004	150600	258937550	22300	22350	22350	22300	21
280	20241004	150500	258468700	22350	22350	22350	22350	0
281	20241004	150400	258468700	22350	22350	22350	22350	0
282	20241004	150300	258468700	22350	22350	22350	22350	50
283	20241004	150200	257351200	22400	22400	22400	22400	0
284	20241004	150100	257351200	22400	22400	22400	22400	0
285	20241004	150000	257351200	22400	22400	22400	22400	0
286	20241004	145900	257351200	22400	22400	22400	22400	1
287	20241004	145800	257328800	22350	22350	22350	22350	11
288	20241004	145700	257082950	22350	22400	22400	22350	45
289	20241004	145600	256075050	22450	22400	22450	22400	49
290	20241004	145500	254977300	22450	22400	22450	22400	12
291	20241004	145400	254708400	22400	22400	22400	22400	0
292	20241004	145300	254708400	22400	22450	22450	22400	142
293	20241004	145200	251525500	22500	22500	22500	22500	4
294	20241004	145100	251435500	22450	22450	22450	22450	0
295	20241004	145000	251435500	22450	22450	22450	22450	0
296	20241004	144900	251435500	22450	22450	22450	22450	0
297	20241004	144800	251435500	22450	22450	22450	22450	0
298	20241004	144700	251435500	22450	22450	22450	22450	75
299	20241004	144600	249751750	22450	22450	22450	22450	3
300	20241004	144500	249684400	22450	22450	22450	22450	6
301	20241004	144400	249549700	22450	22450	22450	22450	35
302	20241004	144300	248763950	22400	22400	22400	22400	0
303	20241004	144200	248763950	22400	22400	22400	22400	35
304	20241004	144100	247979950	22400	22400	22400	22400	0
305	20241004	144000	247979950	22400	22400	22400	22400	1
306	20241004	143900	247957550	22350	22350	22350	22350	66
307	20241004	143800	246482450	22350	22350	22350	22350	0
308	20241004	143700	246482450	22350	22350	22350	22350	1
309	20241004	143600	246460100	22350	22350	22350	22350	35
310	20241004	143500	245677850	22350	22350	22350	22350	5
311	20241004	143400	245566100	22350	22350	22350	22350	1
312	20241004	143300	245543750	22350	22350	22350	22350	56
313	20241004	143200	244292150	22350	22350	22350	22350	0
314	20241004	143100	244292150	22350	22350	22350	22350	0
315	20241004	143000	244292150	22350	22350	22350	22350	1
316	20241004	142900	244269800	22400	22400	22400	22400	0
317	20241004	142800	244269800	22400	22400	22400	22400	0
318	20241004	142700	244269800	22400	22400	22400	22400	0
319	20241004	142600	244269800	22400	22400	22400	22400	0
320	20241004	142500	244269800	22400	22400	22400	22400	20
321	20241004	142400	243821800	22400	22400	22400	22400	0
322	20241004	142300	243821800	22400	22400	22400	22400	0
323	20241004	142200	243821800	22400	22400	22400	22400	0
324	20241004	142100	243821800	22400	22400	22400	22400	0
325	20241004	142000	243821800	22400	22400	22400	22400	0
326	20241004	141900	243821800	22400	22400	22400	22400	5
327	20241004	141800	243709800	22400	22400	22400	22400	0
328	20241004	141700	243709800	22400	22400	22400	22400	0
329	20241004	141600	243709800	22400	22400	22400	22400	46
330	20241004	141500	242679400	22400	22400	22400	22400	11
331	20241004	141400	242433000	22400	22400	22400	22400	0
332	20241004	141300	242433000	22400	22400	22400	22400	0
333	20241004	141200	242433000	22400	22400	22400	22400	7
334	20241004	141100	242276200	22400	22400	22400	22400	9
335	20241004	141000	242074600	22400	22400	22400	22400	19
336	20241004	140900	241649000	22350	22350	22350	22350	6
337	20241004	140800	241514900	22400	22400	22400	22400	105
338	20241004	140700	239162900	22300	22300	22300	22300	0
339	20241004	140600	239162900	22300	22300	22300	22300	0
340	20241004	140500	239162900	22300	22300	22300	22300	0
341	20241004	140400	239162900	22300	22300	22300	22300	0
342	20241004	140300	239162900	22300	22300	22300	22300	112
343	20241004	140200	236665300	22350	22350	22350	22350	0
344	20241004	140100	236665300	22350	22350	22350	22350	27
345	20241004	140000	236061850	22350	22350	22350	22350	9
346	20241004	135900	235860700	22350	22350	22350	22350	21
347	20241004	135800	235391350	22400	22450	22450	22400	56
348	20241004	135700	234136450	22450	22450	22450	22450	0
349	20241004	135600	234136450	22450	22450	22450	22450	0
350	20241004	135500	234136450	22450	22450	22450	22450	0
351	20241004	135400	234136450	22450	22450	22450	22450	5
352	20241004	135300	234024200	22450	22500	22500	22450	110
353	20241004	135200	231554650	22450	22450	22450	22450	0
354	20241004	135100	231554650	22450	22450	22450	22450	0
355	20241004	135000	231554650	22450	22450	22450	22450	11
356	20241004	134900	231307700	22450	22450	22450	22450	0
357	20241004	134800	231307700	22450	22450	22450	22450	0
358	20241004	134700	231307700	22450	22450	22450	22450	0
359	20241004	134600	231307700	22450	22450	22450	22450	0
360	20241004	134500	231307700	22450	22450	22450	22450	0
361	20241004	134400	231307700	22450	22500	22500	22450	27
362	20241004	134300	230700900	22500	22500	22500	22500	0
363	20241004	134200	230700900	22500	22500	22500	22500	0
364	20241004	134100	230700900	22500	22500	22500	22500	4
365	20241004	134000	230610900	22500	22500	22500	22500	0
366	20241004	133900	230610900	22500	22500	22500	22500	0
367	20241004	133800	230610900	22500	22500	22500	22500	0
368	20241004	133700	230610900	22500	22500	22500	22500	0
369	20241004	133600	230610900	22500	22500	22500	22500	32
370	20241004	133500	229890900	22500	22500	22500	22500	0
371	20241004	133400	229890900	22500	22500	22500	22500	30
372	20241004	133300	229215900	22500	22500	22500	22500	0
373	20241004	133200	229215900	22500	22500	22500	22500	0
374	20241004	133100	229215900	22500	22500	22500	22500	42
375	20241004	133000	228270900	22550	22550	22550	22550	0
376	20241004	132900	228270900	22550	22550	22550	22550	1
377	20241004	132800	228248350	22450	22450	22450	22450	0
378	20241004	132700	228248350	22450	22450	22450	22450	0
379	20241004	132600	228248350	22450	22450	22450	22450	0
380	20241004	132500	228248350	22450	22450	22450	22450	0
381	20241004	132400	228248350	22450	22450	22450	22450	7
382	20241004	132300	228091200	22450	22450	22450	22450	0
383	20241004	132200	228091200	22450	22450	22450	22450	0
384	20241004	132100	228091200	22450	22450	22450	22450	0
385	20241004	132000	228091200	22450	22450	22450	22450	0
386	20241004	131900	228091200	22450	22450	22450	22450	22
387	20241004	131800	227597300	22450	22450	22450	22450	10
388	20241004	131700	227372800	22500	22500	22500	22500	0
389	20241004	131600	227372800	22500	22500	22500	22500	16
390	20241004	131500	227012800	22550	22550	22550	22550	1
391	20241004	131400	226990250	22550	22550	22550	22550	36
392	20241004	131300	226178450	22500	22500	22500	22500	1
393	20241004	131200	226155950	22500	22500	22500	22500	0
394	20241004	131100	226155950	22500	22500	22500	22500	0
395	20241004	131000	226155950	22500	22500	22500	22500	2
396	20241004	130900	226110950	22500	22500	22500	22500	0
397	20241004	130800	226110950	22500	22500	22500	22500	0
398	20241004	130700	226110950	22500	22450	22500	22450	8
399	20241004	130600	225931050	22450	22450	22450	22450	0
400	20241004	130500	225931050	22450	22450	22450	22450	0
401	20241004	130400	225931050	22450	22450	22450	22450	0
402	20241004	130300	225931050	22450	22450	22450	22450	0
403	20241004	130200	225931050	22450	22450	22450	22450	0
404	20241004	130100	225931050	22450	22450	22450	22450	0
405	20241004	130000	225931050	22450	22450	22450	22450	0
406	20241004	125900	225931050	22450	22450	22450	22450	0
407	20241004	125800	225931050	22450	22450	22450	22450	0
408	20241004	125700	225931050	22450	22450	22450	22450	0
409	20241004	125600	225931050	22450	22450	22450	22450	0
410	20241004	125500	225931050	22450	22450	22450	22450	0
411	20241004	125400	225931050	22450	22450	22450	22450	0
412	20241004	125300	225931050	22450	22450	22450	22450	0
413	20241004	125200	225931050	22450	22450	22450	22450	0
414	20241004	125100	225931050	22450	22450	22450	22450	0
415	20241004	125000	225931050	22450	22450	22450	22450	6
416	20241004	124900	225796350	22450	22450	22450	22450	0
417	20241004	124800	225796350	22450	22450	22450	22450	0
418	20241004	124700	225796350	22450	22450	22450	22450	0
419	20241004	124600	225796350	22450	22450	22450	22450	0
420	20241004	124500	225796350	22450	22450	22450	22450	25
421	20241004	124400	225235100	22450	22450	22450	22450	66
422	20241004	124300	223753400	22550	22550	22550	22550	0
423	20241004	124200	223753400	22550	22550	22550	22550	1
424	20241004	124100	223730850	22500	22500	22500	22500	0
425	20241004	124000	223730850	22500	22500	22500	22500	0
426	20241004	123900	223730850	22500	22500	22500	22500	0
427	20241004	123800	223730850	22500	22500	22500	22500	0
428	20241004	123700	223730850	22500	22500	22500	22500	0
429	20241004	123600	223730850	22500	22500	22500	22500	0
430	20241004	123500	223730850	22500	22500	22500	22500	0
431	20241004	123400	223730850	22500	22500	22500	22500	2
432	20241004	123300	223685850	22450	22450	22450	22450	0
433	20241004	123200	223685850	22450	22450	22450	22450	0
434	20241004	123100	223685850	22450	22450	22450	22450	0
435	20241004	123000	223685850	22450	22450	22450	22450	0
436	20241004	122900	223685850	22450	22400	22450	22400	94
437	20241004	122800	221576300	22300	22350	22350	22300	86
438	20241004	122700	219654250	22400	22400	22400	22400	13
439	20241004	122600	219363050	22400	22400	22400	22400	3
440	20241004	122500	219295850	22400	22400	22400	22400	50
441	20241004	122400	218175850	22400	22400	22400	22400	0
442	20241004	122300	218175850	22400	22450	22450	22400	82
443	20241004	122200	216335250	22500	22500	22500	22500	50
444	20241004	122100	215210250	22550	22550	22550	22550	39
445	20241004	122000	214330800	22550	22600	22600	22550	6
446	20241004	121900	214195250	22600	22600	22600	22600	1
447	20241004	121800	214172650	22600	22600	22600	22600	0
448	20241004	121700	214172650	22600	22600	22600	22600	0
449	20241004	121600	214172650	22600	22600	22600	22600	50
450	20241004	121500	213042650	22650	22650	22650	22650	0
451	20241004	121400	213042650	22650	22600	22650	22600	144
452	20241004	121300	209787250	22600	22600	22600	22600	0
453	20241004	121200	209787250	22600	22550	22600	22550	15
454	20241004	121100	209448650	22550	22550	22550	22550	0
455	20241004	121000	209448650	22550	22550	22550	22550	6
456	20241004	120900	209313350	22550	22550	22550	22550	0
457	20241004	120800	209313350	22550	22550	22550	22550	0
458	20241004	120700	209313350	22550	22550	22550	22550	100
459	20241004	120600	207058350	22550	22550	22550	22550	23
460	20241004	120500	206539700	22600	22600	22600	22600	0
461	20241004	120400	206539700	22600	22600	22600	22600	0
462	20241004	120300	206539700	22600	22600	22600	22600	6
463	20241004	120200	206404100	22600	22600	22600	22600	6
464	20241004	120100	206268500	22600	22600	22600	22600	0
465	20241004	120000	206268500	22600	22600	22600	22600	46
466	20241004	115900	205228900	22600	22600	22600	22600	0
467	20241004	115800	205228900	22600	22600	22600	22600	0
468	20241004	115700	205228900	22600	22600	22600	22600	0
469	20241004	115600	205228900	22600	22600	22600	22600	0
470	20241004	115500	205228900	22600	22600	22600	22600	1
471	20241004	115400	205206300	22750	22700	22750	22700	18
472	20241004	115300	204796850	22650	22650	22650	22650	0
473	20241004	115200	204796850	22650	22650	22650	22650	290
474	20241004	115100	198228350	22650	22650	22650	22650	0
475	20241004	115000	198228350	22650	22650	22650	22650	0
476	20241004	114900	198228350	22650	22700	22700	22650	45
477	20241004	114800	197207500	22750	22750	22750	22750	0
478	20241004	114700	197207500	22750	22750	22750	22750	0
479	20241004	114600	197207500	22750	22750	22750	22750	0
480	20241004	114500	197207500	22750	22750	22750	22750	18
481	20241004	114400	196798000	22800	22800	22800	22800	0
482	20241004	114300	196798000	22800	22800	22800	22800	0
483	20241004	114200	196798000	22800	22800	22800	22800	30
484	20241004	114100	196114000	22800	22800	22800	22800	3
485	20241004	114000	196045600	22800	22800	22800	22800	3
486	20241004	113900	195977200	22600	22600	22800	22600	19
487	20241004	113800	195546550	22600	22600	22600	22600	18
488	20241004	113700	195139750	22750	22750	22750	22750	394
489	20241004	113600	186176250	22750	22750	22750	22750	0
490	20241004	113500	186176250	22750	22750	22750	22750	0
491	20241004	113400	186176250	22750	22750	22750	22750	1
492	20241004	113300	186153500	22550	22550	22550	22550	0
493	20241004	113200	186153500	22550	22550	22550	22550	15
494	20241004	113100	185815250	22750	22750	22750	22750	17
495	20241004	113000	185428500	22800	22550	22800	22550	70
496	20241004	112900	183840550	22450	22450	22450	22450	0
497	20241004	112800	183840550	22450	22450	22450	22450	0
498	20241004	112700	183840550	22450	22450	22450	22450	0
499	20241004	112600	183840550	22450	22450	22450	22450	74
500	20241004	112500	182179250	22450	22450	22450	22450	0
501	20241004	112400	182179250	22450	22450	22450	22450	0
502	20241004	112300	182179250	22450	22450	22450	22450	0
503	20241004	112200	182179250	22450	22450	22450	22450	10
504	20241004	112100	181954750	22450	22450	22450	22450	0
505	20241004	112000	181954750	22450	22450	22450	22450	0
506	20241004	111900	181954750	22450	22450	22450	22450	0
507	20241004	111800	181954750	22450	22450	22450	22450	0
508	20241004	111700	181954750	22450	22450	22450	22450	0
509	20241004	111600	181954750	22450	22450	22450	22450	0
510	20241004	111500	181954750	22450	22450	22450	22450	30
511	20241004	111400	181281250	22500	22500	22500	22500	0
512	20241004	111300	181281250	22500	22500	22500	22500	0
513	20241004	111200	181281250	22500	22500	22500	22500	40
514	20241004	111100	180381250	22500	22500	22500	22500	23
515	20241004	111000	179863750	22550	22550	22550	22550	0
516	20241004	110900	179863750	22550	22550	22550	22550	0
517	20241004	110800	179863750	22550	22550	22550	22550	0
518	20241004	110700	179863750	22550	22550	22550	22550	21
519	20241004	110600	179390200	22500	22550	22550	22500	27
520	20241004	110500	178781450	22600	22600	22600	22600	0
521	20241004	110400	178781450	22600	22600	22600	22600	0
522	20241004	110300	178781450	22600	22600	22600	22600	0
523	20241004	110200	178781450	22600	22600	22600	22600	0
524	20241004	110100	178781450	22600	22600	22600	22600	0
525	20241004	110000	178781450	22600	22600	22600	22600	0
526	20241004	105900	178781450	22600	22600	22600	22600	20
527	20241004	105800	178329450	22600	22600	22600	22600	0
528	20241004	105700	178329450	22600	22600	22600	22600	3
529	20241004	105600	178261650	22650	22650	22650	22650	72
530	20241004	105500	176630850	22650	22650	22650	22650	0
531	20241004	105400	176630850	22650	22650	22650	22650	4
532	20241004	105300	176540250	22650	22650	22650	22650	0
533	20241004	105200	176540250	22650	22650	22650	22650	0
534	20241004	105100	176540250	22650	22700	22700	22650	62
535	20241004	105000	175133050	22700	22700	22700	22700	2
536	20241004	104900	175087650	22650	22700	22700	22650	50
537	20241004	104800	173954850	22700	22700	22700	22700	146
538	20241004	104700	170640650	22750	22750	22750	22750	11
539	20241004	104600	170390400	22750	22750	22750	22750	0
540	20241004	104500	170390400	22750	22750	22750	22750	1
541	20241004	104400	170367650	22750	22750	22750	22750	0
542	20241004	104300	170367650	22750	22750	22750	22750	0
543	20241004	104200	170367650	22750	22750	22750	22750	1
544	20241004	104100	170344900	22700	22700	22700	22700	10
545	20241004	104000	170117900	22700	22700	22700	22700	0
546	20241004	103900	170117900	22700	22800	22800	22700	232
547	20241004	103800	164829100	22800	22800	22800	22800	1
548	20241004	103700	164806300	22850	22800	22850	22800	17
549	20241004	103600	164418200	22800	22800	22800	22800	50
550	20241004	103500	163278200	22800	22700	22800	22700	500
551	20241004	103400	151882150	22700	22750	22750	22700	32
552	20241004	103300	151155450	22750	22750	22750	22650	12
553	20241004	103200	150882550	22800	22800	22800	22800	1
554	20241004	103100	150859750	22600	22700	22800	22600	505
555	20241004	103000	139362050	22700	22700	22700	22700	0
556	20241004	102900	139362050	22700	22700	22700	22700	0
557	20241004	102800	139362050	22700	22700	22700	22700	0
558	20241004	102700	139362050	22700	22700	22700	22700	0
559	20241004	102600	139362050	22700	22700	22700	22700	0
560	20241004	102500	139362050	22700	22700	22700	22700	10
561	20241004	102400	139135050	22700	22700	22700	22700	20
562	20241004	102300	138681050	22700	22700	22700	22700	0
563	20241004	102200	138681050	22700	22700	22700	22700	0
564	20241004	102100	138681050	22700	22700	22700	22700	0
565	20241004	102000	138681050	22700	22700	22700	22700	0
566	20241004	101900	138681050	22700	22700	22700	22700	0
567	20241004	101800	138681050	22700	22700	22700	22700	0
568	20241004	101700	138681050	22700	22700	22700	22700	55
569	20241004	101600	137432550	22700	22650	22700	22650	5
570	20241004	101500	137319100	22650	22700	22700	22650	30
571	20241004	101400	136639350	22700	22700	22700	22700	88
572	20241004	101300	134641750	22800	22800	22800	22800	40
573	20241004	101200	133729750	22700	22700	22700	22700	0
574	20241004	101100	133729750	22700	22700	22700	22700	80
575	20241004	101000	131913750	22650	22650	22650	22650	105
576	20241004	100900	129535500	22600	22600	22600	22600	0
577	20241004	100800	129535500	22600	22600	22600	22600	57
578	20241004	100700	128247300	22600	22600	22600	22600	1
579	20241004	100600	128224700	22500	22500	22600	22500	671
580	20241004	100500	113097750	22500	22500	22500	22500	91
581	20241004	100400	111050250	22550	22550	22550	22550	10
582	20241004	100300	110824750	22600	22550	22600	22550	90
583	20241004	100200	108793250	22600	22600	22600	22600	223
584	20241004	100100	103753450	22650	22650	22650	22650	13
585	20241004	100000	103459000	22650	22650	22650	22650	3
586	20241004	095900	103391050	22650	22700	22700	22650	223
587	20241004	095800	98333500	22750	22750	22750	22750	0
588	20241004	095700	98333500	22750	22750	22750	22750	31
589	20241004	095600	97628250	22700	22700	22700	22700	18
590	20241004	095500	97219650	22700	22700	22700	22700	0
591	20241004	095400	97219650	22700	22700	22700	22700	0
592	20241004	095300	97219650	22700	22700	22700	22700	3
593	20241004	095200	97151550	22750	22750	22750	22750	50
594	20241004	095100	96014050	22800	22800	22800	22800	326
595	20241004	095000	88581250	22800	22750	22800	22750	213
596	20241004	094900	83733300	22750	22750	22800	22750	91
597	20241004	094800	81660500	22750	22650	22750	22650	90
598	20241004	094700	79616100	22650	22500	22650	22500	377
599	20241004	094600	71097150	22550	22550	22550	22550	30
600	20241004	094500	70420650	22550	22550	22550	22550	0
601	20241004	094400	70420650	22550	22550	22550	22550	71
602	20241004	094300	68819600	22500	22500	22550	22500	168
603	20241004	094200	65033950	22450	22450	22450	22400	58
604	20241004	094100	63731900	22500	22500	22500	22500	1
605	20241004	094000	63709400	22450	22450	22450	22450	5
606	20241004	093900	63597150	22450	22400	22450	22400	109
607	20241004	093800	61155250	22400	22500	22550	22400	61
608	20241004	093700	59785200	22500	22450	22550	22400	84
609	20241004	093600	57897500	22500	22500	22500	22450	99
610	20241004	093500	55672000	22450	22400	22450	22400	152
611	20241004	093400	52261150	22400	22350	22400	22350	120
612	20241004	093300	49573200	22350	22300	22350	22300	17
613	20241004	093200	49194000	22300	22200	22300	22200	196
614	20241004	093100	44839700	22200	22200	22200	22200	0
615	20241004	093000	44839700	22200	22200	22200	22200	11
616	20241004	092900	44595500	22200	22200	22200	22200	0
617	20241004	092800	44595500	22200	22100	22200	22100	376
618	20241004	092700	36267300	22050	22000	22050	22000	7
619	20241004	092600	36113000	22000	22000	22000	22000	0
620	20241004	092500	36113000	22000	22000	22000	22000	0
621	20241004	092400	36113000	22000	22000	22000	22000	0
622	20241004	092300	36113000	22000	22000	22000	22000	1
623	20241004	092200	36091000	22000	21900	22000	21900	269
624	20241004	092100	30186400	21850	21850	21900	21850	291
625	20241004	092000	23823100	21900	21900	21900	21900	0
626	20241004	091900	23823100	21900	21900	21900	21900	0
627	20241004	091800	23823100	21900	21900	21900	21900	3
628	20241004	091700	23757400	22000	22050	22050	21950	195
629	20241004	091600	19463250	22200	22200	22200	22200	0
630	20241004	091500	19463250	22200	22200	22200	22200	0
631	20241004	091400	19463250	22200	22200	22200	22200	3
632	20241004	091300	19396650	22000	22000	22000	22000	0
633	20241004	091200	19396650	22000	22000	22000	22000	0
634	20241004	091100	19396650	22000	22000	22000	22000	1
635	20241004	091000	19374650	22000	22000	22000	22000	541
636	20241004	090900	7472650	22000	22100	22100	22000	236
637	20241004	090800	2258500	22100	22100	22100	22100	0
638	20241004	090700	2258500	22100	22100	22100	22100	0
639	20241004	090600	2258500	22100	22100	22100	22100	16
640	20241004	090500	1904900	21950	21900	22050	21900	38
641	20241004	090400	1069150	21800	21800	21800	21800	0
642	20241004	090300	1069150	21800	21900	21900	21750	41
643	20241004	090200	175200	21900	21900	21900	21900	0
644	20241004	090100	175200	21900	21900	21900	21900	0
645	20241004	090000	175200	21900	21900	21900	21900	8