KissMeData/064960/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194300	309624100	44550	44550	44550	44550	269
3	20241010	194200	309624100	44550	44550	44550	44550	0
4	20241010	194100	309624100	44550	44550	44550	44550	0
5	20241010	194000	309624100	44550	44550	44550	44550	0
6	20241010	193900	309624100	44550	44550	44550	44550	0
7	20241010	193800	309624100	44550	44550	44550	44550	0
8	20241010	193700	309624100	44550	44550	44550	44550	0
9	20241010	193600	309624100	44550	44550	44550	44550	0
10	20241010	193500	309624100	44550	44550	44550	44550	0
11	20241010	193400	309624100	44550	44550	44550	44550	0
12	20241010	193300	309624100	44550	44550	44550	44550	0
13	20241010	193200	309624100	44550	44550	44550	44550	0
14	20241010	193100	309624100	44550	44550	44550	44550	0
15	20241010	193000	309624100	44550	44550	44550	44550	0
16	20241010	192900	309624100	44550	44550	44550	44550	0
17	20241010	192800	309624100	44550	44550	44550	44550	0
18	20241010	192700	309624100	44550	44550	44550	44550	0
19	20241010	192600	309624100	44550	44550	44550	44550	0
20	20241010	192500	309624100	44550	44550	44550	44550	0
21	20241010	192400	309624100	44550	44550	44550	44550	0
22	20241010	192300	309624100	44550	44550	44550	44550	0
23	20241010	192200	309624100	44550	44550	44550	44550	0
24	20241010	192100	309624100	44550	44550	44550	44550	0
25	20241010	192000	309624100	44550	44550	44550	44550	0
26	20241010	191900	309624100	44550	44550	44550	44550	0
27	20241010	191800	309624100	44550	44550	44550	44550	0
28	20241010	191700	309624100	44550	44550	44550	44550	0
29	20241010	191600	309624100	44550	44550	44550	44550	0
30	20241010	191500	309624100	44550	44550	44550	44550	0
31	20241010	191400	309624100	44550	44550	44550	44550	0
32	20241010	191300	309624100	44550	44550	44550	44550	269
33	20241010	191200	309624100	44550	44550	44550	44550	0
34	20241010	191100	309624100	44550	44550	44550	44550	0
35	20241010	191000	309624100	44550	44550	44550	44550	0
36	20241010	190900	309624100	44550	44550	44550	44550	0
37	20241010	190800	309624100	44550	44550	44550	44550	0
38	20241010	190700	309624100	44550	44550	44550	44550	0
39	20241010	190600	309624100	44550	44550	44550	44550	0
40	20241010	190500	309624100	44550	44550	44550	44550	0
41	20241010	190400	309624100	44550	44550	44550	44550	0
42	20241010	190300	309624100	44550	44550	44550	44550	0
43	20241010	190200	309624100	44550	44550	44550	44550	0
44	20241010	190100	309624100	44550	44550	44550	44550	0
45	20241010	190000	309624100	44550	44550	44550	44550	0
46	20241010	185900	309624100	44550	44550	44550	44550	0
47	20241010	185800	309624100	44550	44550	44550	44550	0
48	20241010	185700	309624100	44550	44550	44550	44550	0
49	20241010	185600	309624100	44550	44550	44550	44550	0
50	20241010	185500	309624100	44550	44550	44550	44550	0
51	20241010	185400	309624100	44550	44550	44550	44550	0
52	20241010	185300	309624100	44550	44550	44550	44550	0
53	20241010	185200	309624100	44550	44550	44550	44550	0
54	20241010	185100	309624100	44550	44550	44550	44550	0
55	20241010	185000	309624100	44550	44550	44550	44550	0
56	20241010	184900	309624100	44550	44550	44550	44550	0
57	20241010	184800	309624100	44550	44550	44550	44550	0
58	20241010	184700	309624100	44550	44550	44550	44550	0
59	20241010	184600	309624100	44550	44550	44550	44550	0
60	20241010	184500	309624100	44550	44550	44550	44550	0
61	20241010	184400	309624100	44550	44550	44550	44550	0
62	20241010	184300	309624100	44550	44550	44550	44550	269
63	20241010	184200	309624100	44550	44550	44550	44550	0
64	20241010	184100	309624100	44550	44550	44550	44550	0
65	20241010	184000	309624100	44550	44550	44550	44550	0
66	20241010	183900	309624100	44550	44550	44550	44550	0
67	20241010	183800	309624100	44550	44550	44550	44550	0
68	20241010	183700	309624100	44550	44550	44550	44550	0
69	20241010	183600	309624100	44550	44550	44550	44550	0
70	20241010	183500	309624100	44550	44550	44550	44550	0
71	20241010	183400	309624100	44550	44550	44550	44550	0
72	20241010	183300	309624100	44550	44550	44550	44550	0
73	20241010	183200	309624100	44550	44550	44550	44550	0
74	20241010	183100	309624100	44550	44550	44550	44550	0
75	20241010	183000	309624100	44550	44550	44550	44550	0
76	20241010	182900	309624100	44550	44550	44550	44550	0
77	20241010	182800	309624100	44550	44550	44550	44550	0
78	20241010	182700	309624100	44550	44550	44550	44550	0
79	20241010	182600	309624100	44550	44550	44550	44550	0
80	20241010	182500	309624100	44550	44550	44550	44550	0
81	20241010	182400	309624100	44550	44550	44550	44550	0
82	20241010	182300	309624100	44550	44550	44550	44550	0
83	20241010	182200	309624100	44550	44550	44550	44550	0
84	20241010	182100	309624100	44550	44550	44550	44550	0
85	20241010	182000	309624100	44550	44550	44550	44550	0
86	20241010	181900	309624100	44550	44550	44550	44550	0
87	20241010	181800	309624100	44550	44550	44550	44550	0
88	20241010	181700	309624100	44550	44550	44550	44550	0
89	20241010	181600	309624100	44550	44550	44550	44550	0
90	20241010	181500	309624100	44550	44550	44550	44550	0
91	20241010	181400	309624100	44550	44550	44550	44550	0
92	20241010	181300	309624100	44550	44550	44550	44550	269
93	20241010	181200	309624100	44550	44550	44550	44550	0
94	20241010	181100	309624100	44550	44550	44550	44550	0
95	20241010	181000	309624100	44550	44550	44550	44550	0
96	20241010	180900	309624100	44550	44550	44550	44550	0
97	20241010	180800	309624100	44550	44550	44550	44550	0
98	20241010	180700	309624100	44550	44550	44550	44550	0
99	20241010	180600	309624100	44550	44550	44550	44550	0
100	20241010	180500	309624100	44550	44550	44550	44550	0
101	20241010	180400	309624100	44550	44550	44550	44550	0
102	20241010	180300	309624100	44550	44550	44550	44550	0
103	20241010	180200	309624100	44550	44550	44550	44550	0
104	20241010	180100	309624100	44550	44550	44550	44550	0
105	20241010	180000	309624100	44550	44550	44550	44550	0
106	20241010	175900	309624100	44550	44550	44550	44550	0
107	20241010	175800	309624100	44550	44550	44550	44550	0
108	20241010	175700	309624100	44550	44550	44550	44550	0
109	20241010	175600	309624100	44550	44550	44550	44550	0
110	20241010	175500	309624100	44550	44550	44550	44550	0
111	20241010	175400	309624100	44550	44550	44550	44550	0
112	20241010	175300	309624100	44550	44550	44550	44550	0
113	20241010	175200	309624100	44550	44550	44550	44550	0
114	20241010	175100	309624100	44550	44550	44550	44550	0
115	20241010	175000	309624100	44550	44550	44550	44550	0
116	20241010	174900	309624100	44550	44550	44550	44550	0
117	20241010	174800	309624100	44550	44550	44550	44550	0
118	20241010	174700	309624100	44550	44550	44550	44550	0
119	20241010	174600	309624100	44550	44550	44550	44550	0
120	20241010	174500	309624100	44550	44550	44550	44550	0
121	20241010	174400	309624100	44550	44550	44550	44550	0
122	20241010	174300	309624100	44550	44550	44550	44550	269
123	20241010	174200	309624100	44550	44550	44550	44550	0
124	20241010	174100	309624100	44550	44550	44550	44550	0
125	20241010	174000	309624100	44550	44550	44550	44550	0
126	20241010	173900	309624100	44550	44550	44550	44550	0
127	20241010	173800	309624100	44550	44550	44550	44550	0
128	20241010	173700	309624100	44550	44550	44550	44550	0
129	20241010	173600	309624100	44550	44550	44550	44550	0
130	20241010	173500	309624100	44550	44550	44550	44550	0
131	20241010	173400	309624100	44550	44550	44550	44550	0
132	20241010	173300	309624100	44550	44550	44550	44550	0
133	20241010	173200	309624100	44550	44550	44550	44550	0
134	20241010	173100	309624100	44550	44550	44550	44550	0
135	20241010	173000	309624100	44550	44550	44550	44550	0
136	20241010	172900	309624100	44550	44550	44550	44550	0
137	20241010	172800	309624100	44550	44550	44550	44550	0
138	20241010	172700	309624100	44550	44550	44550	44550	0
139	20241010	172600	309624100	44550	44550	44550	44550	0
140	20241010	172500	309624100	44550	44550	44550	44550	0
141	20241010	172400	309624100	44550	44550	44550	44550	0
142	20241010	172300	309624100	44550	44550	44550	44550	0
143	20241010	172200	309624100	44550	44550	44550	44550	0
144	20241010	172100	309624100	44550	44550	44550	44550	0
145	20241010	172000	309624100	44550	44550	44550	44550	0
146	20241010	171900	309624100	44550	44550	44550	44550	0
147	20241010	171800	309624100	44550	44550	44550	44550	0
148	20241010	171700	309624100	44550	44550	44550	44550	0
149	20241010	171600	309624100	44550	44550	44550	44550	0
150	20241010	171500	309624100	44550	44550	44550	44550	0
151	20241010	171400	309624100	44550	44550	44550	44550	0
152	20241010	171300	309624100	44550	44550	44550	44550	269
153	20241010	171200	309624100	44550	44550	44550	44550	0
154	20241010	171100	309624100	44550	44550	44550	44550	0
155	20241010	171000	309624100	44550	44550	44550	44550	0
156	20241010	170900	309624100	44550	44550	44550	44550	0
157	20241010	170800	309624100	44550	44550	44550	44550	0
158	20241010	170700	309624100	44550	44550	44550	44550	0
159	20241010	170600	309624100	44550	44550	44550	44550	0
160	20241010	170500	309624100	44550	44550	44550	44550	0
161	20241010	170400	309624100	44550	44550	44550	44550	0
162	20241010	170300	309624100	44550	44550	44550	44550	0
163	20241010	170200	309624100	44550	44550	44550	44550	0
164	20241010	170100	309624100	44550	44550	44550	44550	0
165	20241010	170000	309624100	44550	44550	44550	44550	0
166	20241010	165900	309624100	44550	44550	44550	44550	0
167	20241010	165800	309624100	44550	44550	44550	44550	0
168	20241010	165700	309624100	44550	44550	44550	44550	0
169	20241010	165600	309624100	44550	44550	44550	44550	0
170	20241010	165500	309624100	44550	44550	44550	44550	0
171	20241010	165400	309624100	44550	44550	44550	44550	0
172	20241010	165300	309624100	44550	44550	44550	44550	0
173	20241010	165200	309624100	44550	44550	44550	44550	0
174	20241010	165100	309624100	44550	44550	44550	44550	0
175	20241010	165000	309624100	44550	44550	44550	44550	0
176	20241010	164900	309624100	44550	44550	44550	44550	0
177	20241010	164800	309624100	44550	44550	44550	44550	0
178	20241010	164700	309624100	44550	44550	44550	44550	0
179	20241010	164600	309624100	44550	44550	44550	44550	0
180	20241010	164500	309624100	44550	44550	44550	44550	0
181	20241010	164400	309624100	44550	44550	44550	44550	0
182	20241010	164300	309624100	44550	44550	44550	44550	269
183	20241010	164200	309624100	44550	44550	44550	44550	0
184	20241010	164100	309624100	44550	44550	44550	44550	0
185	20241010	164000	309624100	44550	44550	44550	44550	0
186	20241010	163900	309624100	44550	44550	44550	44550	0
187	20241010	163800	309624100	44550	44550	44550	44550	0
188	20241010	163700	309624100	44550	44550	44550	44550	0
189	20241010	163600	309624100	44550	44550	44550	44550	0
190	20241010	163500	309624100	44550	44550	44550	44550	0
191	20241010	163400	309624100	44550	44550	44550	44550	0
192	20241010	163300	309624100	44550	44550	44550	44550	0
193	20241010	163200	309624100	44550	44550	44550	44550	0
194	20241010	163100	309624100	44550	44550	44550	44550	0
195	20241010	163000	309624100	44550	44550	44550	44550	0
196	20241010	162900	309624100	44550	44550	44550	44550	0
197	20241010	162800	309624100	44550	44550	44550	44550	0
198	20241010	162700	309624100	44550	44550	44550	44550	0
199	20241010	162600	309624100	44550	44550	44550	44550	0
200	20241010	162500	309624100	44550	44550	44550	44550	0
201	20241010	162400	309624100	44550	44550	44550	44550	0
202	20241010	162300	309624100	44550	44550	44550	44550	0
203	20241010	162200	309624100	44550	44550	44550	44550	0
204	20241010	162100	309624100	44550	44550	44550	44550	0
205	20241010	162000	309624100	44550	44550	44550	44550	0
206	20241010	161900	309624100	44550	44550	44550	44550	0
207	20241010	161800	309624100	44550	44550	44550	44550	0
208	20241010	161700	309624100	44550	44550	44550	44550	0
209	20241010	161600	309624100	44550	44550	44550	44550	0
210	20241010	161500	309624100	44550	44550	44550	44550	0
211	20241010	161400	309624100	44550	44550	44550	44550	0
212	20241010	161300	309624100	44550	44550	44550	44550	269
213	20241010	161200	309624100	44550	44550	44550	44550	0
214	20241010	161100	309624100	44550	44550	44550	44550	0
215	20241010	161000	309624100	44550	44550	44550	44550	0
216	20241010	160900	309624100	44550	44550	44550	44550	0
217	20241010	160800	309624100	44550	44550	44550	44550	0
218	20241010	160700	309624100	44550	44550	44550	44550	0
219	20241010	160600	309624100	44550	44550	44550	44550	0
220	20241010	160500	309624100	44550	44550	44550	44550	0
221	20241010	160400	309624100	44550	44550	44550	44550	0
222	20241010	160300	309624100	44550	44550	44550	44550	0
223	20241010	160200	309624100	44550	44550	44550	44550	0
224	20241010	160100	309624100	44550	44550	44550	44550	0
225	20241010	160000	309624100	44550	44550	44550	44550	0
226	20241010	155900	309624100	44550	44550	44550	44550	0
227	20241010	155800	309624100	44550	44550	44550	44550	0
228	20241010	155700	309624100	44550	44550	44550	44550	0
229	20241010	155600	309624100	44550	44550	44550	44550	0
230	20241010	155500	309624100	44550	44550	44550	44550	0
231	20241010	155400	309624100	44550	44550	44550	44550	0
232	20241010	155300	309624100	44550	44550	44550	44550	0
233	20241010	155200	309624100	44550	44550	44550	44550	0
234	20241010	155100	309624100	44550	44550	44550	44550	0
235	20241010	155000	309624100	44550	44550	44550	44550	0
236	20241010	154900	309624100	44550	44550	44550	44550	0
237	20241010	154800	309624100	44550	44550	44550	44550	0
238	20241010	154700	309624100	44550	44550	44550	44550	0
239	20241010	154600	309624100	44550	44550	44550	44550	0
240	20241010	154500	309624100	44550	44550	44550	44550	0
241	20241010	154400	309624100	44550	44550	44550	44550	0
242	20241010	154300	309624100	44550	44550	44550	44550	269
243	20241010	154200	309624100	44550	44550	44550	44550	0
244	20241010	154100	309624100	44550	44550	44550	44550	0
245	20241010	154000	309624100	44550	44550	44550	44550	0
246	20241010	153900	309624100	44550	44550	44550	44550	0
247	20241010	153800	309624100	44550	44550	44550	44550	0
248	20241010	153700	309624100	44550	44550	44550	44550	0
249	20241010	153600	309624100	44550	44550	44550	44550	0
250	20241010	153500	309624100	44550	44550	44550	44550	0
251	20241010	153400	309624100	44550	44550	44550	44550	0
252	20241010	153300	309624100	44550	44550	44550	44550	0
253	20241010	153200	309624100	44550	44550	44550	44550	0
254	20241010	153100	309624100	44550	44550	44550	44550	0
255	20241010	153000	309624100	44550	44550	44550	44550	269
256	20241010	152900	297640150	44550	44550	44550	44550	0
257	20241010	152800	297640150	44550	44550	44550	44550	0
258	20241010	152700	297640150	44550	44550	44550	44550	0
259	20241010	152600	297640150	44550	44550	44550	44550	0
260	20241010	152500	297640150	44550	44550	44550	44550	0
261	20241010	152400	297640150	44550	44550	44550	44550	0
262	20241010	152300	297640150	44550	44550	44550	44550	0
263	20241010	152200	297640150	44550	44550	44550	44550	0
264	20241010	152100	297640150	44550	44550	44550	44550	0
265	20241010	152000	297640150	44550	44550	44550	44550	0
266	20241010	151900	297640150	44550	44550	44550	44550	3
267	20241010	151800	297506500	44450	44500	44500	44450	22
268	20241010	151700	296527650	44450	44450	44450	44450	11
269	20241010	151600	296038700	44450	44450	44450	44450	0
270	20241010	151500	296038700	44450	44450	44450	44450	1
271	20241010	151400	295994250	44550	44550	44550	44550	0
272	20241010	151300	295994250	44550	44450	44550	44450	22
273	20241010	151200	295016250	44500	44500	44500	44500	31
274	20241010	151100	293636750	44500	44500	44500	44500	2
275	20241010	151000	293547750	44450	44400	44450	44400	73
276	20241010	150900	290302950	44400	44400	44400	44400	12
277	20241010	150800	289770150	44400	44400	44400	44400	24
278	20241010	150700	288704550	44400	44400	44400	44400	137
279	20241010	150600	282621750	44400	44450	44450	44400	36
280	20241010	150500	281023150	44450	44450	44450	44400	45
281	20241010	150400	279023950	44450	44450	44450	44450	13
282	20241010	150300	278446100	44450	44450	44450	44450	4
283	20241010	150200	278268300	44400	44500	44500	44400	193
284	20241010	150100	269687300	44500	44450	44500	44400	86
285	20241010	150000	265864750	44450	44450	44450	44450	255
286	20241010	145900	254530000	44450	44500	44500	44450	38
287	20241010	145800	252840400	44500	44500	44500	44450	179
288	20241010	145700	244876100	44500	44500	44500	44500	28
289	20241010	145600	243630100	44500	44500	44550	44500	216
290	20241010	145500	234017850	44500	44550	44550	44500	209
291	20241010	145400	224717300	44500	44550	44550	44500	201
292	20241010	145300	215765350	44550	44550	44550	44550	38
293	20241010	145200	214072450	44600	44550	44600	44550	37
294	20241010	145100	212423850	44550	44600	44600	44550	36
295	20241010	145000	210819500	44600	44550	44600	44550	119
296	20241010	144900	205513600	44600	44600	44650	44550	36
297	20241010	144800	203907900	44600	44600	44600	44550	41
298	20241010	144700	202079650	44600	44550	44600	44550	35
299	20241010	144600	200519900	44600	44600	44600	44600	37
300	20241010	144500	198869700	44600	44600	44600	44600	28
301	20241010	144400	197620900	44600	44550	44600	44550	31
302	20241010	144300	196238700	44600	44550	44600	44550	59
303	20241010	144200	193608450	44550	44550	44600	44550	106
304	20241010	144100	188881850	44550	44550	44600	44550	33
305	20241010	144000	187411500	44600	44600	44600	44600	49
306	20241010	143900	185226100	44550	44550	44550	44500	154
307	20241010	143800	178366250	44550	44600	44600	44550	50
308	20241010	143700	176136550	44650	44650	44650	44650	32
309	20241010	143600	174707750	44650	44650	44650	44600	29
310	20241010	143500	173413050	44600	44650	44650	44600	85
311	20241010	143400	169619900	44600	44600	44650	44600	28
312	20241010	143300	168371000	44600	44650	44650	44600	37
313	20241010	143200	166719650	44600	44650	44650	44600	22
314	20241010	143100	165738100	44650	44650	44700	44600	63
315	20241010	143000	162924200	44650	44750	44750	44650	38
316	20241010	142900	161226100	44750	44650	44750	44650	31
317	20241010	142800	159840700	44700	44650	44800	44650	48
318	20241010	142700	157693150	44700	44700	44700	44650	39
319	20241010	142600	155949900	44750	44700	44750	44700	42
320	20241010	142500	154071450	44700	44700	44750	44700	19
321	20241010	142400	153222100	44700	44700	44750	44700	100
322	20241010	142300	148751350	44750	44750	44750	44750	23
323	20241010	142200	147722100	44750	44800	44850	44750	44
324	20241010	142100	145751650	44750	44800	44800	44700	122
325	20241010	142000	140290700	44750	44750	44800	44750	71
326	20241010	141900	137113400	44750	44750	44750	44750	30
327	20241010	141800	135770900	44750	44800	44800	44750	32
328	20241010	141700	134337350	44800	44850	44850	44800	27
329	20241010	141600	133127100	44850	44850	44850	44850	55
330	20241010	141500	130660350	44900	44900	44900	44850	103
331	20241010	141400	126036400	44900	44900	44900	44900	152
332	20241010	141300	119211600	44900	44900	44900	44900	28
333	20241010	141200	117954400	44900	44900	44900	44900	29
334	20241010	141100	116652300	44950	44950	44950	44950	63
335	20241010	141000	113820450	44950	45000	45000	44950	228
336	20241010	140900	103561550	45000	45100	45100	45000	373
337	20241010	140800	86748050	45100	45100	45100	45100	25
338	20241010	140700	85620550	45100	45100	45100	45100	7
339	20241010	140600	85304850	45150	45150	45150	45150	0
340	20241010	140500	85304850	45150	45150	45150	45150	0
341	20241010	140400	85304850	45150	45150	45150	45150	0
342	20241010	140300	85304850	45150	45150	45150	45150	0
343	20241010	140200	85304850	45150	45150	45150	45150	0
344	20241010	140100	85304850	45150	45150	45150	45150	0
345	20241010	140000	85304850	45150	45150	45150	45150	0
346	20241010	135900	85304850	45150	45150	45150	45150	0
347	20241010	135800	85304850	45150	45150	45150	45150	0
348	20241010	135700	85304850	45150	45150	45150	45150	1
349	20241010	135600	85259700	45150	45150	45150	45150	1
350	20241010	135500	85214550	45100	45100	45100	45100	0
351	20241010	135400	85214550	45100	45100	45100	45100	0
352	20241010	135300	85214550	45100	45100	45100	45100	43
353	20241010	135200	83275250	45150	45150	45150	45150	0
354	20241010	135100	83275250	45150	45150	45150	45150	0
355	20241010	135000	83275250	45150	45150	45150	45150	0
356	20241010	134900	83275250	45150	45150	45150	45150	0
357	20241010	134800	83275250	45150	45150	45150	45150	0
358	20241010	134700	83275250	45150	45150	45150	45150	0
359	20241010	134600	83275250	45150	45150	45150	45150	0
360	20241010	134500	83275250	45150	45150	45150	45150	0
361	20241010	134400	83275250	45150	45150	45150	45150	0
362	20241010	134300	83275250	45150	45150	45150	45150	0
363	20241010	134200	83275250	45150	45150	45150	45150	0
364	20241010	134100	83275250	45150	45150	45150	45150	0
365	20241010	134000	83275250	45150	45150	45150	45150	0
366	20241010	133900	83275250	45150	45150	45150	45150	0
367	20241010	133800	83275250	45150	45150	45150	45150	0
368	20241010	133700	83275250	45150	45150	45150	45150	0
369	20241010	133600	83275250	45150	45150	45150	45150	0
370	20241010	133500	83275250	45150	45150	45150	45150	0
371	20241010	133400	83275250	45150	45150	45150	45150	0
372	20241010	133300	83275250	45150	45150	45150	45150	0
373	20241010	133200	83275250	45150	45150	45150	45150	0
374	20241010	133100	83275250	45150	45150	45150	45150	0
375	20241010	133000	83275250	45150	45150	45150	45150	0
376	20241010	132900	83275250	45150	45150	45150	45150	0
377	20241010	132800	83275250	45150	45150	45150	45150	0
378	20241010	132700	83275250	45150	45150	45150	45150	0
379	20241010	132600	83275250	45150	45150	45150	45150	0
380	20241010	132500	83275250	45150	45150	45150	45150	0
381	20241010	132400	83275250	45150	45150	45150	45150	0
382	20241010	132300	83275250	45150	45150	45150	45150	1
383	20241010	132200	83230100	45100	45100	45100	45100	0
384	20241010	132100	83230100	45100	45100	45100	45100	0
385	20241010	132000	83230100	45100	45100	45100	45100	0
386	20241010	131900	83230100	45100	45100	45100	45100	1
387	20241010	131800	83185000	45100	45100	45100	45100	0
388	20241010	131700	83185000	45100	45100	45100	45100	0
389	20241010	131600	83185000	45100	45100	45100	45100	93
390	20241010	131500	78990700	45100	45100	45100	45100	1
391	20241010	131400	78945600	45100	45100	45100	45100	0
392	20241010	131300	78945600	45100	45100	45100	45100	0
393	20241010	131200	78945600	45100	45100	45100	45100	0
394	20241010	131100	78945600	45100	45100	45100	45100	0
395	20241010	131000	78945600	45100	45100	45100	45100	5
396	20241010	130900	78720100	45100	45100	45100	45100	0
397	20241010	130800	78720100	45100	45100	45100	45100	0
398	20241010	130700	78720100	45100	45100	45100	45100	0
399	20241010	130600	78720100	45100	45100	45100	45100	0
400	20241010	130500	78720100	45100	45100	45100	45100	30
401	20241010	130400	77367100	45100	45100	45100	45100	0
402	20241010	130300	77367100	45100	45100	45100	45100	0
403	20241010	130200	77367100	45100	45100	45100	45100	5
404	20241010	130100	77141600	45100	45100	45100	45100	0
405	20241010	130000	77141600	45100	45100	45100	45100	0
406	20241010	125900	77141600	45100	45150	45150	45100	42
407	20241010	125800	75247300	45150	45150	45150	45150	100
408	20241010	125700	70732300	45150	45150	45150	45150	0
409	20241010	125600	70732300	45150	45200	45200	45150	3
410	20241010	125500	70596800	45200	45200	45200	45200	0
411	20241010	125400	70596800	45200	45200	45200	45200	0
412	20241010	125300	70596800	45200	45200	45200	45200	0
413	20241010	125200	70596800	45200	45200	45200	45200	3
414	20241010	125100	70461200	45150	45150	45150	45150	14
415	20241010	125000	69829100	45200	45200	45200	45200	7
416	20241010	124900	69512700	45200	45200	45200	45200	0
417	20241010	124800	69512700	45200	45200	45200	45200	0
418	20241010	124700	69512700	45200	45200	45200	45200	0
419	20241010	124600	69512700	45200	45200	45200	45200	0
420	20241010	124500	69512700	45200	45200	45200	45200	0
421	20241010	124400	69512700	45200	45200	45200	45200	0
422	20241010	124300	69512700	45200	45200	45200	45200	0
423	20241010	124200	69512700	45200	45200	45200	45200	1
424	20241010	124100	69467500	45200	45200	45200	45200	0
425	20241010	124000	69467500	45200	45200	45200	45200	0
426	20241010	123900	69467500	45200	45200	45200	45200	0
427	20241010	123800	69467500	45200	45200	45200	45200	0
428	20241010	123700	69467500	45200	45200	45200	45200	0
429	20241010	123600	69467500	45200	45200	45200	45200	0
430	20241010	123500	69467500	45200	45200	45200	45200	0
431	20241010	123400	69467500	45200	45200	45200	45200	0
432	20241010	123300	69467500	45200	45200	45200	45200	0
433	20241010	123200	69467500	45200	45200	45200	45200	0
434	20241010	123100	69467500	45200	45200	45200	45200	30
435	20241010	123000	68111500	45250	45250	45250	45250	0
436	20241010	122900	68111500	45250	45250	45250	45250	0
437	20241010	122800	68111500	45250	45250	45250	45250	0
438	20241010	122700	68111500	45250	45250	45250	45250	0
439	20241010	122600	68111500	45250	45250	45250	45250	0
440	20241010	122500	68111500	45250	45250	45250	45250	0
441	20241010	122400	68111500	45250	45250	45250	45250	30
442	20241010	122300	66754000	45250	45250	45250	45250	1
443	20241010	122200	66708750	45250	45250	45250	45250	0
444	20241010	122100	66708750	45250	45250	45250	45250	0
445	20241010	122000	66708750	45250	45250	45250	45250	0
446	20241010	121900	66708750	45250	45250	45250	45250	0
447	20241010	121800	66708750	45250	45250	45250	45250	0
448	20241010	121700	66708750	45250	45250	45250	45250	0
449	20241010	121600	66708750	45250	45250	45250	45250	0
450	20241010	121500	66708750	45250	45250	45250	45250	0
451	20241010	121400	66708750	45250	45250	45250	45250	0
452	20241010	121300	66708750	45250	45250	45250	45250	0
453	20241010	121200	66708750	45250	45250	45250	45250	0
454	20241010	121100	66708750	45250	45250	45250	45250	12
455	20241010	121000	66165750	45250	45250	45250	45250	5
456	20241010	120900	65939500	45200	45200	45200	45200	0
457	20241010	120800	65939500	45200	45200	45200	45200	0
458	20241010	120700	65939500	45200	45200	45200	45200	0
459	20241010	120600	65939500	45200	45200	45200	45200	0
460	20241010	120500	65939500	45200	45200	45200	45200	0
461	20241010	120400	65939500	45200	45200	45200	45200	15
462	20241010	120300	65261500	45250	45250	45250	45250	0
463	20241010	120200	65261500	45250	45250	45250	45250	0
464	20241010	120100	65261500	45250	45250	45250	45250	0
465	20241010	120000	65261500	45250	45250	45250	45250	0
466	20241010	115900	65261500	45250	45250	45250	45250	1
467	20241010	115800	65216250	45200	45200	45200	45200	0
468	20241010	115700	65216250	45200	45200	45200	45200	0
469	20241010	115600	65216250	45200	45200	45200	45200	0
470	20241010	115500	65216250	45200	45200	45200	45200	2
471	20241010	115400	65125850	45200	45200	45200	45200	0
472	20241010	115300	65125850	45200	45200	45200	45200	0
473	20241010	115200	65125850	45200	45200	45200	45200	0
474	20241010	115100	65125850	45200	45200	45200	45200	0
475	20241010	115000	65125850	45200	45200	45200	45200	106
476	20241010	114900	60334650	45200	45200	45200	45200	0
477	20241010	114800	60334650	45200	45200	45200	45200	0
478	20241010	114700	60334650	45200	45200	45200	45200	0
479	20241010	114600	60334650	45200	45200	45200	45200	0
480	20241010	114500	60334650	45200	45200	45200	45200	1
481	20241010	114400	60289450	45300	45300	45300	45300	0
482	20241010	114300	60289450	45300	45300	45300	45300	0
483	20241010	114200	60289450	45300	45300	45300	45300	0
484	20241010	114100	60289450	45300	45300	45300	45300	2
485	20241010	114000	60198850	45400	45400	45400	45400	0
486	20241010	113900	60198850	45400	45250	45400	45250	22
487	20241010	113800	59203200	45250	45250	45250	45250	5
488	20241010	113700	58976950	45250	45250	45250	45250	0
489	20241010	113600	58976950	45250	45250	45250	45250	0
490	20241010	113500	58976950	45250	45250	45250	45250	0
491	20241010	113400	58976950	45250	45250	45250	45250	5
492	20241010	113300	58750700	45250	45250	45250	45250	0
493	20241010	113200	58750700	45250	45250	45250	45250	0
494	20241010	113100	58750700	45250	45250	45250	45250	68
495	20241010	113000	55673700	45250	45250	45250	45250	4
496	20241010	112900	55492700	45350	45350	45350	45350	43
497	20241010	112800	53542650	45350	45350	45350	45350	0
498	20241010	112700	53542650	45350	45350	45350	45350	6
499	20241010	112600	53270550	45300	45300	45300	45300	0
500	20241010	112500	53270550	45300	45300	45300	45300	9
501	20241010	112400	52862850	45250	45250	45250	45250	82
502	20241010	112300	49152350	45200	45200	45200	45200	42
503	20241010	112200	47253950	45150	45150	45150	45150	0
504	20241010	112100	47253950	45150	45150	45150	45150	5
505	20241010	112000	47028200	45150	45150	45150	45150	0
506	20241010	111900	47028200	45150	45150	45150	45150	27
507	20241010	111800	45809150	45150	45150	45150	45150	0
508	20241010	111700	45809150	45150	45150	45150	45150	0
509	20241010	111600	45809150	45150	45150	45150	45150	1
510	20241010	111500	45764000	45100	45100	45100	45100	0
511	20241010	111400	45764000	45100	45100	45100	45100	0
512	20241010	111300	45764000	45100	45100	45100	45100	46
513	20241010	111200	43689400	45050	45050	45050	45050	6
514	20241010	111100	43419100	45050	45050	45050	45050	0
515	20241010	111000	43419100	45050	45050	45050	45050	0
516	20241010	110900	43419100	45050	45050	45050	45050	44
517	20241010	110800	41436900	45050	45050	45050	45050	0
518	20241010	110700	41436900	45050	45050	45050	45050	0
519	20241010	110600	41436900	45050	45050	45050	45050	0
520	20241010	110500	41436900	45050	45050	45050	45050	0
521	20241010	110400	41436900	45050	45050	45050	45050	0
522	20241010	110300	41436900	45050	45050	45050	45050	0
523	20241010	110200	41436900	45050	45050	45050	45050	0
524	20241010	110100	41436900	45050	45050	45050	45050	1
525	20241010	110000	41391850	45000	45000	45000	45000	0
526	20241010	105900	41391850	45000	45000	45000	45000	0
527	20241010	105800	41391850	45000	45000	45000	45000	0
528	20241010	105700	41391850	45000	45000	45000	45000	0
529	20241010	105600	41391850	45000	45000	45000	45000	0
530	20241010	105500	41391850	45000	45000	45000	45000	1
531	20241010	105400	41346850	45050	45050	45050	45050	8
532	20241010	105300	40986450	45000	45000	45000	45000	0
533	20241010	105200	40986450	45000	45000	45000	45000	0
534	20241010	105100	40986450	45000	45000	45000	45000	53
535	20241010	105000	38601450	44950	44950	44950	44950	0
536	20241010	104900	38601450	44950	44950	44950	44950	0
537	20241010	104800	38601450	44950	44950	44950	44950	0
538	20241010	104700	38601450	44950	44950	44950	44950	0
539	20241010	104600	38601450	44950	45000	45000	44950	119
540	20241010	104500	33247400	44950	44950	44950	44950	1
541	20241010	104400	33202450	44950	44950	44950	44950	1
542	20241010	104300	33157500	45000	45000	45000	45000	0
543	20241010	104200	33157500	45000	45000	45000	45000	0
544	20241010	104100	33157500	45000	45000	45000	45000	1
545	20241010	104000	33112500	45000	45000	45000	45000	0
546	20241010	103900	33112500	45000	45000	45000	45000	0
547	20241010	103800	33112500	45000	45000	45000	45000	10
548	20241010	103700	32662500	45000	45000	45000	45000	1
549	20241010	103600	32617500	45000	45000	45000	45000	0
550	20241010	103500	32617500	45000	45000	45000	45000	80
551	20241010	103400	29017500	44950	45000	45000	44950	55
552	20241010	103300	26542750	44950	44950	44950	44950	5
553	20241010	103200	26318000	44950	44950	44950	44950	0
554	20241010	103100	26318000	44950	44950	44950	44950	0
555	20241010	103000	26318000	44950	44950	44950	44950	53
556	20241010	102900	23935650	45000	45000	45000	45000	0
557	20241010	102800	23935650	45000	45000	45000	45000	0
558	20241010	102700	23935650	45000	45000	45000	45000	1
559	20241010	102600	23890650	44950	44950	44950	44950	0
560	20241010	102500	23890650	44950	44950	44950	44950	0
561	20241010	102400	23890650	44950	44950	44950	44950	0
562	20241010	102300	23890650	44950	44950	44950	44950	6
563	20241010	102200	23620950	45000	45000	45000	45000	0
564	20241010	102100	23620950	45000	45000	45000	45000	0
565	20241010	102000	23620950	45000	45000	45000	45000	5
566	20241010	101900	23395950	45000	45000	45000	45000	10
567	20241010	101800	22945950	45000	45000	45000	45000	0
568	20241010	101700	22945950	45000	45000	45000	45000	0
569	20241010	101600	22945950	45000	45000	45000	45000	0
570	20241010	101500	22945950	45000	45000	45000	45000	0
571	20241010	101400	22945950	45000	45000	45000	45000	0
572	20241010	101300	22945950	45000	45000	45000	45000	0
573	20241010	101200	22945950	45000	45000	45000	45000	3
574	20241010	101100	22810950	45000	45000	45000	45000	0
575	20241010	101000	22810950	45000	45050	45050	45000	6
576	20241010	100900	22540700	45050	45050	45050	45050	1
577	20241010	100800	22495650	45050	45050	45050	45050	0
578	20241010	100700	22495650	45050	45050	45050	45050	0
579	20241010	100600	22495650	45050	45050	45050	45050	0
580	20241010	100500	22495650	45050	45050	45050	45050	0
581	20241010	100400	22495650	45050	45050	45050	45050	0
582	20241010	100300	22495650	45050	45050	45050	45050	0
583	20241010	100200	22495650	45050	45050	45050	45050	0
584	20241010	100100	22495650	45050	45050	45050	45050	1
585	20241010	100000	22450600	45050	44950	45050	44950	7
586	20241010	095900	22135800	44950	44950	44950	44950	0
587	20241010	095800	22135800	44950	44950	44950	44950	0
588	20241010	095700	22135800	44950	44950	44950	44950	0
589	20241010	095600	22135800	44950	44950	44950	44950	0
590	20241010	095500	22135800	44950	44950	44950	44950	0
591	20241010	095400	22135800	44950	44950	44950	44950	0
592	20241010	095300	22135800	44950	44950	44950	44950	5
593	20241010	095200	21911050	44950	44950	44950	44950	0
594	20241010	095100	21911050	44950	44950	44950	44950	0
595	20241010	095000	21911050	44950	44950	44950	44950	0
596	20241010	094900	21911050	44950	44950	44950	44950	0
597	20241010	094800	21911050	44950	44950	44950	44950	0
598	20241010	094700	21911050	44950	44950	44950	44950	0
599	20241010	094600	21911050	44950	44950	44950	44950	1
600	20241010	094500	21866100	44950	44950	44950	44950	0
601	20241010	094400	21866100	44950	44950	44950	44950	0
602	20241010	094300	21866100	44950	44950	44950	44950	0
603	20241010	094200	21866100	44950	44950	44950	44950	39
604	20241010	094100	20113050	45000	45000	45000	45000	0
605	20241010	094000	20113050	45000	45000	45000	45000	25
606	20241010	093900	18988050	45000	45000	45000	45000	0
607	20241010	093800	18988050	45000	45000	45000	45000	0
608	20241010	093700	18988050	45000	45000	45000	45000	2
609	20241010	093600	18898050	45000	45000	45000	45000	1
610	20241010	093500	18853050	45000	45000	45000	45000	0
611	20241010	093400	18853050	45000	45000	45000	45000	0
612	20241010	093300	18853050	45000	45000	45000	45000	0
613	20241010	093200	18853050	45000	45000	45000	45000	32
614	20241010	093100	17413050	45000	45000	45000	45000	0
615	20241010	093000	17413050	45000	45000	45000	45000	0
616	20241010	092900	17413050	45000	45000	45000	45000	0
617	20241010	092800	17413050	45000	45000	45000	45000	0
618	20241010	092700	17413050	45000	45000	45000	44900	7
619	20241010	092600	17098150	45000	45000	45000	45000	0
620	20241010	092500	17098150	45000	45000	45000	45000	0
621	20241010	092400	17098150	45000	45000	45000	45000	0
622	20241010	092300	17098150	45000	45000	45000	45000	1
623	20241010	092200	17053150	45000	45000	45000	45000	0
624	20241010	092100	17053150	45000	45000	45000	45000	0
625	20241010	092000	17053150	45000	45000	45000	45000	0
626	20241010	091900	17053150	45000	45000	45000	45000	17
627	20241010	091800	16288150	44950	44950	44950	44950	2
628	20241010	091700	16198250	44950	44950	44950	44950	0
629	20241010	091600	16198250	44950	44850	44950	44850	40
630	20241010	091500	14403000	44800	44850	44850	44800	43
631	20241010	091400	12475350	44850	44850	44900	44800	18
632	20241010	091300	11667900	44900	45100	45100	44900	156
633	20241010	091200	4649500	45100	45100	45100	45100	2
634	20241010	091100	4559300	45100	45100	45100	45100	9
635	20241010	091000	4153400	45100	45200	45200	45100	25
636	20241010	090900	3024200	45100	45100	45100	45100	10
637	20241010	090800	2573200	45100	45100	45100	45100	0
638	20241010	090700	2573200	45100	45100	45100	45050	5
639	20241010	090600	2347800	45100	45100	45100	45100	0
640	20241010	090500	2347800	45100	45100	45100	45100	0
641	20241010	090400	2347800	45100	45100	45100	45100	0
642	20241010	090300	2347800	45100	45100	45100	45100	2
643	20241010	090200	2257600	45200	45200	45200	45200	0
644	20241010	090100	2257600	45200	45100	45200	45100	20
645	20241010	090000	1354700	45100	45150	45250	45100	30