KissMeData/036530/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	192000	117812450	23000	23000	23000	23000	180
3	20241010	191900	117812450	23000	23000	23000	23000	0
4	20241010	191800	117812450	23000	23000	23000	23000	0
5	20241010	191700	117812450	23000	23000	23000	23000	0
6	20241010	191600	117812450	23000	23000	23000	23000	0
7	20241010	191500	117812450	23000	23000	23000	23000	0
8	20241010	191400	117812450	23000	23000	23000	23000	0
9	20241010	191300	117812450	23000	23000	23000	23000	0
10	20241010	191200	117812450	23000	23000	23000	23000	0
11	20241010	191100	117812450	23000	23000	23000	23000	0
12	20241010	191000	117812450	23000	23000	23000	23000	0
13	20241010	190900	117812450	23000	23000	23000	23000	0
14	20241010	190800	117812450	23000	23000	23000	23000	0
15	20241010	190700	117812450	23000	23000	23000	23000	0
16	20241010	190600	117812450	23000	23000	23000	23000	0
17	20241010	190500	117812450	23000	23000	23000	23000	0
18	20241010	190400	117812450	23000	23000	23000	23000	0
19	20241010	190300	117812450	23000	23000	23000	23000	0
20	20241010	190200	117812450	23000	23000	23000	23000	0
21	20241010	190100	117812450	23000	23000	23000	23000	0
22	20241010	190000	117812450	23000	23000	23000	23000	0
23	20241010	185900	117812450	23000	23000	23000	23000	0
24	20241010	185800	117812450	23000	23000	23000	23000	0
25	20241010	185700	117812450	23000	23000	23000	23000	0
26	20241010	185600	117812450	23000	23000	23000	23000	0
27	20241010	185500	117812450	23000	23000	23000	23000	0
28	20241010	185400	117812450	23000	23000	23000	23000	0
29	20241010	185300	117812450	23000	23000	23000	23000	0
30	20241010	185200	117812450	23000	23000	23000	23000	0
31	20241010	185100	117812450	23000	23000	23000	23000	0
32	20241010	185000	117812450	23000	23000	23000	23000	180
33	20241010	184900	117812450	23000	23000	23000	23000	0
34	20241010	184800	117812450	23000	23000	23000	23000	0
35	20241010	184700	117812450	23000	23000	23000	23000	0
36	20241010	184600	117812450	23000	23000	23000	23000	0
37	20241010	184500	117812450	23000	23000	23000	23000	0
38	20241010	184400	117812450	23000	23000	23000	23000	0
39	20241010	184300	117812450	23000	23000	23000	23000	0
40	20241010	184200	117812450	23000	23000	23000	23000	0
41	20241010	184100	117812450	23000	23000	23000	23000	0
42	20241010	184000	117812450	23000	23000	23000	23000	0
43	20241010	183900	117812450	23000	23000	23000	23000	0
44	20241010	183800	117812450	23000	23000	23000	23000	0
45	20241010	183700	117812450	23000	23000	23000	23000	0
46	20241010	183600	117812450	23000	23000	23000	23000	0
47	20241010	183500	117812450	23000	23000	23000	23000	0
48	20241010	183400	117812450	23000	23000	23000	23000	0
49	20241010	183300	117812450	23000	23000	23000	23000	0
50	20241010	183200	117812450	23000	23000	23000	23000	0
51	20241010	183100	117812450	23000	23000	23000	23000	0
52	20241010	183000	117812450	23000	23000	23000	23000	0
53	20241010	182900	117812450	23000	23000	23000	23000	0
54	20241010	182800	117812450	23000	23000	23000	23000	0
55	20241010	182700	117812450	23000	23000	23000	23000	0
56	20241010	182600	117812450	23000	23000	23000	23000	0
57	20241010	182500	117812450	23000	23000	23000	23000	0
58	20241010	182400	117812450	23000	23000	23000	23000	0
59	20241010	182300	117812450	23000	23000	23000	23000	0
60	20241010	182200	117812450	23000	23000	23000	23000	0
61	20241010	182100	117812450	23000	23000	23000	23000	0
62	20241010	182000	117812450	23000	23000	23000	23000	180
63	20241010	181900	117812450	23000	23000	23000	23000	0
64	20241010	181800	117812450	23000	23000	23000	23000	0
65	20241010	181700	117812450	23000	23000	23000	23000	0
66	20241010	181600	117812450	23000	23000	23000	23000	0
67	20241010	181500	117812450	23000	23000	23000	23000	0
68	20241010	181400	117812450	23000	23000	23000	23000	0
69	20241010	181300	117812450	23000	23000	23000	23000	0
70	20241010	181200	117812450	23000	23000	23000	23000	0
71	20241010	181100	117812450	23000	23000	23000	23000	0
72	20241010	181000	117812450	23000	23000	23000	23000	0
73	20241010	180900	117812450	23000	23000	23000	23000	0
74	20241010	180800	117812450	23000	23000	23000	23000	0
75	20241010	180700	117812450	23000	23000	23000	23000	0
76	20241010	180600	117812450	23000	23000	23000	23000	0
77	20241010	180500	117812450	23000	23000	23000	23000	0
78	20241010	180400	117812450	23000	23000	23000	23000	0
79	20241010	180300	117812450	23000	23000	23000	23000	0
80	20241010	180200	117812450	23000	23000	23000	23000	0
81	20241010	180100	117812450	23000	23000	23000	23000	0
82	20241010	180000	117812450	23000	23000	23000	23000	0
83	20241010	175900	117812450	23000	23000	23000	23000	0
84	20241010	175800	117812450	23000	23000	23000	23000	0
85	20241010	175700	117812450	23000	23000	23000	23000	0
86	20241010	175600	117812450	23000	23000	23000	23000	0
87	20241010	175500	117812450	23000	23000	23000	23000	0
88	20241010	175400	117812450	23000	23000	23000	23000	0
89	20241010	175300	117812450	23000	23000	23000	23000	0
90	20241010	175200	117812450	23000	23000	23000	23000	0
91	20241010	175100	117812450	23000	23000	23000	23000	0
92	20241010	175000	117812450	23000	23000	23000	23000	180
93	20241010	174900	117812450	23000	23000	23000	23000	0
94	20241010	174800	117812450	23000	23000	23000	23000	0
95	20241010	174700	117812450	23000	23000	23000	23000	0
96	20241010	174600	117812450	23000	23000	23000	23000	0
97	20241010	174500	117812450	23000	23000	23000	23000	0
98	20241010	174400	117812450	23000	23000	23000	23000	0
99	20241010	174300	117812450	23000	23000	23000	23000	0
100	20241010	174200	117812450	23000	23000	23000	23000	0
101	20241010	174100	117812450	23000	23000	23000	23000	0
102	20241010	174000	117812450	23000	23000	23000	23000	0
103	20241010	173900	117812450	23000	23000	23000	23000	0
104	20241010	173800	117812450	23000	23000	23000	23000	0
105	20241010	173700	117812450	23000	23000	23000	23000	0
106	20241010	173600	117812450	23000	23000	23000	23000	0
107	20241010	173500	117812450	23000	23000	23000	23000	0
108	20241010	173400	117812450	23000	23000	23000	23000	0
109	20241010	173300	117812450	23000	23000	23000	23000	0
110	20241010	173200	117812450	23000	23000	23000	23000	0
111	20241010	173100	117812450	23000	23000	23000	23000	0
112	20241010	173000	117812450	23000	23000	23000	23000	0
113	20241010	172900	117812450	23000	23000	23000	23000	0
114	20241010	172800	117812450	23000	23000	23000	23000	0
115	20241010	172700	117812450	23000	23000	23000	23000	0
116	20241010	172600	117812450	23000	23000	23000	23000	0
117	20241010	172500	117812450	23000	23000	23000	23000	0
118	20241010	172400	117812450	23000	23000	23000	23000	0
119	20241010	172300	117812450	23000	23000	23000	23000	0
120	20241010	172200	117812450	23000	23000	23000	23000	0
121	20241010	172100	117812450	23000	23000	23000	23000	0
122	20241010	172000	117812450	23000	23000	23000	23000	180
123	20241010	171900	117812450	23000	23000	23000	23000	0
124	20241010	171800	117812450	23000	23000	23000	23000	0
125	20241010	171700	117812450	23000	23000	23000	23000	0
126	20241010	171600	117812450	23000	23000	23000	23000	0
127	20241010	171500	117812450	23000	23000	23000	23000	0
128	20241010	171400	117812450	23000	23000	23000	23000	0
129	20241010	171300	117812450	23000	23000	23000	23000	0
130	20241010	171200	117812450	23000	23000	23000	23000	0
131	20241010	171100	117812450	23000	23000	23000	23000	0
132	20241010	171000	117812450	23000	23000	23000	23000	0
133	20241010	170900	117812450	23000	23000	23000	23000	0
134	20241010	170800	117812450	23000	23000	23000	23000	0
135	20241010	170700	117812450	23000	23000	23000	23000	0
136	20241010	170600	117812450	23000	23000	23000	23000	0
137	20241010	170500	117812450	23000	23000	23000	23000	0
138	20241010	170400	117812450	23000	23000	23000	23000	0
139	20241010	170300	117812450	23000	23000	23000	23000	0
140	20241010	170200	117812450	23000	23000	23000	23000	0
141	20241010	170100	117812450	23000	23000	23000	23000	0
142	20241010	170000	117812450	23000	23000	23000	23000	0
143	20241010	165900	117812450	23000	23000	23000	23000	0
144	20241010	165800	117812450	23000	23000	23000	23000	0
145	20241010	165700	117812450	23000	23000	23000	23000	0
146	20241010	165600	117812450	23000	23000	23000	23000	0
147	20241010	165500	117812450	23000	23000	23000	23000	0
148	20241010	165400	117812450	23000	23000	23000	23000	0
149	20241010	165300	117812450	23000	23000	23000	23000	0
150	20241010	165200	117812450	23000	23000	23000	23000	0
151	20241010	165100	117812450	23000	23000	23000	23000	0
152	20241010	165000	117812450	23000	23000	23000	23000	180
153	20241010	164900	117812450	23000	23000	23000	23000	0
154	20241010	164800	117812450	23000	23000	23000	23000	0
155	20241010	164700	117812450	23000	23000	23000	23000	0
156	20241010	164600	117812450	23000	23000	23000	23000	0
157	20241010	164500	117812450	23000	23000	23000	23000	0
158	20241010	164400	117812450	23000	23000	23000	23000	0
159	20241010	164300	117812450	23000	23000	23000	23000	0
160	20241010	164200	117812450	23000	23000	23000	23000	0
161	20241010	164100	117812450	23000	23000	23000	23000	0
162	20241010	164000	117812450	23000	23000	23000	23000	0
163	20241010	163900	117812450	23000	23000	23000	23000	0
164	20241010	163800	117812450	23000	23000	23000	23000	0
165	20241010	163700	117812450	23000	23000	23000	23000	0
166	20241010	163600	117812450	23000	23000	23000	23000	0
167	20241010	163500	117812450	23000	23000	23000	23000	0
168	20241010	163400	117812450	23000	23000	23000	23000	0
169	20241010	163300	117812450	23000	23000	23000	23000	0
170	20241010	163200	117812450	23000	23000	23000	23000	0
171	20241010	163100	117812450	23000	23000	23000	23000	0
172	20241010	163000	117812450	23000	23000	23000	23000	0
173	20241010	162900	117812450	23000	23000	23000	23000	0
174	20241010	162800	117812450	23000	23000	23000	23000	0
175	20241010	162700	117812450	23000	23000	23000	23000	0
176	20241010	162600	117812450	23000	23000	23000	23000	0
177	20241010	162500	117812450	23000	23000	23000	23000	0
178	20241010	162400	117812450	23000	23000	23000	23000	0
179	20241010	162300	117812450	23000	23000	23000	23000	0
180	20241010	162200	117812450	23000	23000	23000	23000	0
181	20241010	162100	117812450	23000	23000	23000	23000	0
182	20241010	162000	117812450	23000	23000	23000	23000	180
183	20241010	161900	117812450	23000	23000	23000	23000	0
184	20241010	161800	117812450	23000	23000	23000	23000	0
185	20241010	161700	117812450	23000	23000	23000	23000	0
186	20241010	161600	117812450	23000	23000	23000	23000	0
187	20241010	161500	117812450	23000	23000	23000	23000	0
188	20241010	161400	117812450	23000	23000	23000	23000	0
189	20241010	161300	117812450	23000	23000	23000	23000	0
190	20241010	161200	117812450	23000	23000	23000	23000	0
191	20241010	161100	117812450	23000	23000	23000	23000	0
192	20241010	161000	117812450	23000	23000	23000	23000	0
193	20241010	160900	117812450	23000	23000	23000	23000	0
194	20241010	160800	117812450	23000	23000	23000	23000	0
195	20241010	160700	117812450	23000	23000	23000	23000	0
196	20241010	160600	117812450	23000	23000	23000	23000	0
197	20241010	160500	117812450	23000	23000	23000	23000	0
198	20241010	160400	117812450	23000	23000	23000	23000	0
199	20241010	160300	117812450	23000	23000	23000	23000	0
200	20241010	160200	117812450	23000	23000	23000	23000	0
201	20241010	160100	117812450	23000	23000	23000	23000	0
202	20241010	160000	117812450	23000	23000	23000	23000	0
203	20241010	155900	117812450	23000	23000	23000	23000	0
204	20241010	155800	117812450	23000	23000	23000	23000	0
205	20241010	155700	117812450	23000	23000	23000	23000	0
206	20241010	155600	117812450	23000	23000	23000	23000	0
207	20241010	155500	117812450	23000	23000	23000	23000	0
208	20241010	155400	117812450	23000	23000	23000	23000	0
209	20241010	155300	117812450	23000	23000	23000	23000	0
210	20241010	155200	117812450	23000	23000	23000	23000	0
211	20241010	155100	117812450	23000	23000	23000	23000	0
212	20241010	155000	117812450	23000	23000	23000	23000	180
213	20241010	154900	117812450	23000	23000	23000	23000	0
214	20241010	154800	117812450	23000	23000	23000	23000	0
215	20241010	154700	117812450	23000	23000	23000	23000	0
216	20241010	154600	117812450	23000	23000	23000	23000	0
217	20241010	154500	117812450	23000	23000	23000	23000	0
218	20241010	154400	117812450	23000	23000	23000	23000	0
219	20241010	154300	117812450	23000	23000	23000	23000	0
220	20241010	154200	117812450	23000	23000	23000	23000	0
221	20241010	154100	117812450	23000	23000	23000	23000	0
222	20241010	154000	117812450	23000	23000	23000	23000	0
223	20241010	153900	117812450	23000	23000	23000	23000	0
224	20241010	153800	117812450	23000	23000	23000	23000	0
225	20241010	153700	117812450	23000	23000	23000	23000	0
226	20241010	153600	117812450	23000	23000	23000	23000	0
227	20241010	153500	117812450	23000	23000	23000	23000	0
228	20241010	153400	117812450	23000	23000	23000	23000	0
229	20241010	153300	117812450	23000	23000	23000	23000	0
230	20241010	153200	117812450	23000	23000	23000	23000	0
231	20241010	153100	117812450	23000	23000	23000	23000	0
232	20241010	153000	117812450	23000	23000	23000	23000	180
233	20241010	152900	113672450	22950	22950	22950	22950	0
234	20241010	152800	113672450	22950	22950	22950	22950	0
235	20241010	152700	113672450	22950	22950	22950	22950	0
236	20241010	152600	113672450	22950	22950	22950	22950	0
237	20241010	152500	113672450	22950	22950	22950	22950	0
238	20241010	152400	113672450	22950	22950	22950	22950	0
239	20241010	152300	113672450	22950	22950	22950	22950	0
240	20241010	152200	113672450	22950	22950	22950	22950	0
241	20241010	152100	113672450	22950	22950	22950	22950	0
242	20241010	152000	113672450	22950	22950	22950	22950	0
243	20241010	151900	113672450	22950	22950	22950	22950	12
244	20241010	151800	113397050	22950	22950	22950	22950	0
245	20241010	151700	113397050	22950	22950	22950	22950	0
246	20241010	151600	113397050	22950	22950	22950	22950	40
247	20241010	151500	112479050	22900	22900	22900	22900	0
248	20241010	151400	112479050	22900	22900	22900	22900	0
249	20241010	151300	112479050	22900	22900	22900	22900	9
250	20241010	151200	112272950	22900	22900	22900	22900	3
251	20241010	151100	112204250	22900	22900	22900	22900	0
252	20241010	151000	112204250	22900	22900	22900	22900	0
253	20241010	150900	112204250	22900	22900	22900	22900	0
254	20241010	150800	112204250	22900	22900	22900	22900	3
255	20241010	150700	112135550	22950	22950	22950	22950	0
256	20241010	150600	112135550	22950	22950	22950	22950	0
257	20241010	150500	112135550	22950	22900	22950	22900	5
258	20241010	150400	112021000	22900	22900	22900	22900	15
259	20241010	150300	111677500	22850	22850	22850	22850	0
260	20241010	150200	111677500	22850	22850	22850	22850	0
261	20241010	150100	111677500	22850	22850	22850	22850	3
262	20241010	150000	111608950	22900	22900	22900	22900	25
263	20241010	145900	111036450	22900	22900	22900	22900	0
264	20241010	145800	111036450	22900	22900	22900	22900	3
265	20241010	145700	110967750	22900	22900	22900	22900	0
266	20241010	145600	110967750	22900	22900	22900	22900	0
267	20241010	145500	110967750	22900	22900	22900	22900	0
268	20241010	145400	110967750	22900	22900	22900	22900	9
269	20241010	145300	110761650	22900	22900	22900	22900	0
270	20241010	145200	110761650	22900	22900	22900	22900	0
271	20241010	145100	110761650	22900	22900	22900	22900	5
272	20241010	145000	110647150	22900	22900	22900	22900	0
273	20241010	144900	110647150	22900	22900	22900	22900	0
274	20241010	144800	110647150	22900	22900	22900	22900	0
275	20241010	144700	110647150	22900	22900	22900	22900	0
276	20241010	144600	110647150	22900	22900	22900	22900	0
277	20241010	144500	110647150	22900	22900	22900	22900	1
278	20241010	144400	110624250	22900	22900	22900	22900	0
279	20241010	144300	110624250	22900	22900	22900	22900	0
280	20241010	144200	110624250	22900	22900	22900	22900	0
281	20241010	144100	110624250	22900	22900	22900	22900	0
282	20241010	144000	110624250	22900	22850	22950	22850	27
283	20241010	143900	110006050	22850	22850	22850	22850	0
284	20241010	143800	110006050	22850	22850	22850	22850	0
285	20241010	143700	110006050	22850	22850	22850	22850	4
286	20241010	143600	109914650	22850	22850	22850	22850	0
287	20241010	143500	109914650	22850	22850	22850	22850	0
288	20241010	143400	109914650	22850	22850	22850	22850	0
289	20241010	143300	109914650	22850	22850	22850	22850	3
290	20241010	143200	109846100	22850	22850	22850	22850	0
291	20241010	143100	109846100	22850	22850	22850	22850	2
292	20241010	143000	109800400	22900	22850	22900	22850	4
293	20241010	142900	109708950	22850	22850	22850	22850	0
294	20241010	142800	109708950	22850	22850	22850	22850	0
295	20241010	142700	109708950	22850	22850	22850	22850	0
296	20241010	142600	109708950	22850	22900	22900	22850	84
297	20241010	142500	107785500	22950	22950	22950	22950	1
298	20241010	142400	107762550	22950	22950	22950	22950	1
299	20241010	142300	107739600	22900	22900	22900	22900	4
300	20241010	142200	107648000	22900	22900	22900	22900	0
301	20241010	142100	107648000	22900	22900	22900	22900	0
302	20241010	142000	107648000	22900	22900	22900	22900	0
303	20241010	141900	107648000	22900	22900	22900	22900	5
304	20241010	141800	107533500	22900	22900	22900	22900	0
305	20241010	141700	107533500	22900	22900	22900	22900	0
306	20241010	141600	107533500	22900	22900	22900	22900	3
307	20241010	141500	107464800	22900	22900	22900	22900	0
308	20241010	141400	107464800	22900	22900	22900	22900	0
309	20241010	141300	107464800	22900	22900	22900	22900	0
310	20241010	141200	107464800	22900	22900	22900	22900	3
311	20241010	141100	107396100	22900	22900	22900	22900	0
312	20241010	141000	107396100	22900	22900	22900	22900	0
313	20241010	140900	107396100	22900	22900	22900	22900	4
314	20241010	140800	107304500	22900	22900	22900	22900	0
315	20241010	140700	107304500	22900	22900	22900	22900	0
316	20241010	140600	107304500	22900	22900	22900	22900	0
317	20241010	140500	107304500	22900	22900	22900	22900	3
318	20241010	140400	107235800	22900	22900	22900	22900	0
319	20241010	140300	107235800	22900	22900	22900	22900	0
320	20241010	140200	107235800	22900	22900	22900	22900	3
321	20241010	140100	107167100	22900	22900	22900	22900	0
322	20241010	140000	107167100	22900	22900	22900	22900	0
323	20241010	135900	107167100	22900	22900	22900	22900	0
324	20241010	135800	107167100	22900	22900	22900	22900	3
325	20241010	135700	107098400	22900	22900	22900	22900	10
326	20241010	135600	106869400	22900	22900	22900	22900	0
327	20241010	135500	106869400	22900	22900	22900	22900	4
328	20241010	135400	106777800	22900	22900	22900	22900	0
329	20241010	135300	106777800	22900	22900	22900	22900	0
330	20241010	135200	106777800	22900	22900	22900	22900	0
331	20241010	135100	106777800	22900	22900	22900	22900	3
332	20241010	135000	106709100	22900	22900	22900	22900	0
333	20241010	134900	106709100	22900	22900	22900	22900	0
334	20241010	134800	106709100	22900	22900	22900	22900	0
335	20241010	134700	106709100	22900	22900	22900	22900	3
336	20241010	134600	106640400	22900	22900	22900	22900	0
337	20241010	134500	106640400	22900	22900	22900	22900	0
338	20241010	134400	106640400	22900	22900	22900	22900	3
339	20241010	134300	106571700	22900	22900	22900	22900	0
340	20241010	134200	106571700	22900	22900	22900	22900	0
341	20241010	134100	106571700	22900	22900	22900	22900	0
342	20241010	134000	106571700	22900	22900	22900	22900	4
343	20241010	133900	106480100	22900	22900	22900	22900	0
344	20241010	133800	106480100	22900	22900	22900	22900	0
345	20241010	133700	106480100	22900	22900	22900	22900	3
346	20241010	133600	106411400	22900	22900	22900	22900	0
347	20241010	133500	106411400	22900	22900	22900	22900	0
348	20241010	133400	106411400	22900	22900	22900	22900	0
349	20241010	133300	106411400	22900	22900	22900	22900	3
350	20241010	133200	106342700	22900	22900	22900	22900	0
351	20241010	133100	106342700	22900	22900	22900	22900	0
352	20241010	133000	106342700	22900	22900	22900	22900	3
353	20241010	132900	106274000	22900	22900	22900	22900	0
354	20241010	132800	106274000	22900	22900	22900	22900	10
355	20241010	132700	106045000	22900	22900	22900	22900	0
356	20241010	132600	106045000	22900	22900	22900	22900	6
357	20241010	132500	105907600	22900	22900	22900	22900	0
358	20241010	132400	105907600	22900	22900	22900	22900	0
359	20241010	132300	105907600	22900	22900	22900	22900	3
360	20241010	132200	105838900	22950	22950	22950	22950	0
361	20241010	132100	105838900	22950	22950	22950	22950	1
362	20241010	132000	105815950	22900	22900	22900	22900	1
363	20241010	131900	105793050	23000	23000	23000	23000	1
364	20241010	131800	105770050	23050	23050	23050	23050	0
365	20241010	131700	105770050	23050	23050	23050	23050	0
366	20241010	131600	105770050	23050	23050	23050	23050	0
367	20241010	131500	105770050	23050	23050	23050	23050	0
368	20241010	131400	105770050	23050	23050	23050	23050	0
369	20241010	131300	105770050	23050	23050	23050	23050	1
370	20241010	131200	105747000	23050	23000	23050	22850	111
371	20241010	131100	103205900	23000	23000	23000	23000	1
372	20241010	131000	103182900	23000	22950	23000	22950	10
373	20241010	130900	102952950	22950	22950	22950	22950	2
374	20241010	130800	102907050	22850	22850	22850	22850	0
375	20241010	130700	102907050	22850	22850	22850	22850	0
376	20241010	130600	102907050	22850	22850	22850	22850	9
377	20241010	130500	102701400	22900	22900	22900	22900	131
378	20241010	130400	99701500	23000	23000	23000	23000	0
379	20241010	130300	99701500	23000	23000	23000	23000	0
380	20241010	130200	99701500	23000	23000	23000	23000	0
381	20241010	130100	99701500	23000	23000	23000	23000	0
382	20241010	130000	99701500	23000	23000	23000	23000	163
383	20241010	125900	95952500	23000	23000	23000	23000	0
384	20241010	125800	95952500	23000	23000	23000	23000	4
385	20241010	125700	95860500	23000	23000	23000	23000	0
386	20241010	125600	95860500	23000	23000	23000	23000	0
387	20241010	125500	95860500	23000	23000	23000	23000	3
388	20241010	125400	95791500	23000	23000	23000	23000	0
389	20241010	125300	95791500	23000	23000	23000	23000	0
390	20241010	125200	95791500	23000	23000	23000	23000	0
391	20241010	125100	95791500	23000	23000	23000	23000	3
392	20241010	125000	95722500	23000	23000	23000	23000	2
393	20241010	124900	95676500	23000	23000	23000	23000	0
394	20241010	124800	95676500	23000	23000	23000	23000	3
395	20241010	124700	95607500	23050	23050	23050	23050	0
396	20241010	124600	95607500	23050	23050	23050	23050	0
397	20241010	124500	95607500	23050	23050	23050	23050	0
398	20241010	124400	95607500	23050	23050	23050	23050	3
399	20241010	124300	95538350	23150	23150	23150	23150	0
400	20241010	124200	95538350	23150	23150	23150	23150	0
401	20241010	124100	95538350	23150	23150	23150	23150	0
402	20241010	124000	95538350	23150	23150	23150	23150	0
403	20241010	123900	95538350	23150	23150	23150	23150	0
404	20241010	123800	95538350	23150	23100	23150	22900	545
405	20241010	123700	83008850	23100	23100	23100	23100	3
406	20241010	123600	82939550	23150	23150	23150	23150	0
407	20241010	123500	82939550	23150	23150	23150	23150	1
408	20241010	123400	82916400	23100	23050	23100	23050	40
409	20241010	123300	81992550	23100	23100	23100	23100	1
410	20241010	123200	81969450	23050	23050	23050	23050	0
411	20241010	123100	81969450	23050	23050	23050	23050	0
412	20241010	123000	81969450	23050	23050	23050	23050	4
413	20241010	122900	81877250	23050	23050	23050	23050	0
414	20241010	122800	81877250	23050	23050	23050	23050	0
415	20241010	122700	81877250	23050	23050	23050	23050	3
416	20241010	122600	81808100	23050	23050	23050	23050	0
417	20241010	122500	81808100	23050	23050	23050	23050	0
418	20241010	122400	81808100	23050	23050	23050	23050	0
419	20241010	122300	81808100	23050	23050	23050	23050	3
420	20241010	122200	81738950	23050	23050	23050	23050	0
421	20241010	122100	81738950	23050	23050	23050	23050	0
422	20241010	122000	81738950	23050	23050	23050	23050	0
423	20241010	121900	81738950	23050	23050	23050	23050	3
424	20241010	121800	81669800	23050	23050	23050	23050	0
425	20241010	121700	81669800	23050	23050	23050	23050	0
426	20241010	121600	81669800	23050	23050	23050	23050	4
427	20241010	121500	81577600	23100	23100	23100	23100	0
428	20241010	121400	81577600	23100	23100	23100	23100	0
429	20241010	121300	81577600	23100	23100	23100	23100	0
430	20241010	121200	81577600	23100	23100	23100	23100	4
431	20241010	121100	81485200	23050	23050	23050	23050	0
432	20241010	121000	81485200	23050	23050	23050	23000	246
433	20241010	120900	75815400	23000	23000	23000	23000	3
434	20241010	120800	75746400	23050	23050	23050	23050	0
435	20241010	120700	75746400	23050	23050	23050	23050	3
436	20241010	120600	75677250	23000	23000	23000	23000	0
437	20241010	120500	75677250	23000	23000	23000	23000	3
438	20241010	120400	75608250	23050	23050	23050	23050	0
439	20241010	120300	75608250	23050	23050	23050	23050	121
440	20241010	120200	72819200	23000	23000	23000	23000	4
441	20241010	120100	72727200	23000	23000	23000	23000	0
442	20241010	120000	72727200	23000	23000	23000	23000	3
443	20241010	115900	72658200	23000	23000	23000	23000	0
444	20241010	115800	72658200	23000	23000	23000	23000	3
445	20241010	115700	72589200	23000	23000	23000	23000	0
446	20241010	115600	72589200	23000	23000	23000	23000	0
447	20241010	115500	72589200	23000	23000	23000	23000	3
448	20241010	115400	72520200	23000	23000	23000	23000	0
449	20241010	115300	72520200	23000	23000	23000	23000	10
450	20241010	115200	72290200	23000	23000	23000	23000	0
451	20241010	115100	72290200	23000	23000	23000	23000	3
452	20241010	115000	72221200	23050	23000	23050	23000	115
453	20241010	114900	69574050	23000	23000	23000	23000	4
454	20241010	114800	69482050	23000	23000	23000	23000	44
455	20241010	114700	68470050	22900	22900	22900	22900	0
456	20241010	114600	68470050	22900	23000	23000	22900	237
457	20241010	114500	63032250	23050	23050	23050	23050	0
458	20241010	114400	63032250	23050	23050	23050	23050	193
459	20241010	114300	58583600	23050	23050	23050	23050	0
460	20241010	114200	58583600	23050	23050	23050	23050	0
461	20241010	114100	58583600	23050	23050	23050	23050	3
462	20241010	114000	58514450	23050	23050	23050	23050	0
463	20241010	113900	58514450	23050	23050	23050	23050	0
464	20241010	113800	58514450	23050	23050	23050	23050	0
465	20241010	113700	58514450	23050	23050	23050	23050	3
466	20241010	113600	58445300	23050	23050	23050	23050	0
467	20241010	113500	58445300	23050	23050	23050	23050	0
468	20241010	113400	58445300	23050	23050	23050	23050	4
469	20241010	113300	58353100	23100	23100	23100	23100	0
470	20241010	113200	58353100	23100	23100	23100	23100	0
471	20241010	113100	58353100	23100	23100	23100	23100	9
472	20241010	113000	58145200	23100	23100	23100	23100	3
473	20241010	112900	58075900	23100	23100	23100	23100	0
474	20241010	112800	58075900	23100	23100	23100	23100	0
475	20241010	112700	58075900	23100	23100	23100	23100	3
476	20241010	112600	58006600	23150	23150	23150	23150	0
477	20241010	112500	58006600	23150	23150	23150	23150	0
478	20241010	112400	58006600	23150	23100	23150	23100	16
479	20241010	112300	57636950	23050	23050	23050	23050	3
480	20241010	112200	57567800	23050	23050	23050	23050	0
481	20241010	112100	57567800	23050	23050	23050	23050	0
482	20241010	112000	57567800	23050	23050	23050	23050	4
483	20241010	111900	57475600	23050	23050	23050	23050	0
484	20241010	111800	57475600	23050	23050	23050	23050	0
485	20241010	111700	57475600	23050	23050	23050	23050	0
486	20241010	111600	57475600	23050	23100	23100	23050	30
487	20241010	111500	56782750	23100	23100	23100	23100	48
488	20241010	111400	55673950	23100	23100	23100	23100	0
489	20241010	111300	55673950	23100	23050	23100	23050	21
490	20241010	111200	55189000	23100	23100	23100	23100	0
491	20241010	111100	55189000	23100	23100	23100	23100	0
492	20241010	111000	55189000	23100	23100	23100	23100	3
493	20241010	110900	55119700	23050	23050	23050	23050	3
494	20241010	110800	55050550	23050	23050	23050	23050	0
495	20241010	110700	55050550	23050	23050	23050	23050	0
496	20241010	110600	55050550	23050	23050	23050	23050	4
497	20241010	110500	54958350	23050	23050	23050	23050	0
498	20241010	110400	54958350	23050	23050	23050	23050	0
499	20241010	110300	54958350	23050	23050	23050	23050	0
500	20241010	110200	54958350	23050	23050	23050	23050	3
501	20241010	110100	54889200	23050	23050	23050	23050	0
502	20241010	110000	54889200	23050	23050	23050	23050	0
503	20241010	105900	54889200	23050	23050	23050	23050	1
504	20241010	105800	54866150	23050	23050	23050	23050	3
505	20241010	105700	54797000	23050	23050	23050	23050	10
506	20241010	105600	54566500	23050	23050	23050	23050	0
507	20241010	105500	54566500	23050	23050	23050	23050	0
508	20241010	105400	54566500	23050	23050	23050	23050	0
509	20241010	105300	54566500	23050	23050	23050	23050	0
510	20241010	105200	54566500	23050	23000	23050	23000	95
511	20241010	105100	52379100	23000	23000	23000	23000	4
512	20241010	105000	52287100	23000	23000	23000	23000	84
513	20241010	104900	50355100	23050	23050	23050	22950	197
514	20241010	104800	45815250	23200	23200	23200	23200	1
515	20241010	104700	45792050	23250	23250	23250	23250	101
516	20241010	104600	43443800	23250	23050	23250	23050	100
517	20241010	104500	41121050	22950	23000	23000	22950	62
518	20241010	104400	39697450	23000	23000	23000	23000	3
519	20241010	104300	39628450	23050	23050	23050	23050	0
520	20241010	104200	39628450	23050	23050	23050	23050	0
521	20241010	104100	39628450	23050	23000	23050	23000	4
522	20241010	104000	39536400	23150	23150	23150	23150	0
523	20241010	103900	39536400	23150	23150	23150	23150	0
524	20241010	103800	39536400	23150	23150	23150	23150	0
525	20241010	103700	39536400	23150	23150	23150	23150	0
526	20241010	103600	39536400	23150	23150	23150	23150	0
527	20241010	103500	39536400	23150	23150	23150	23150	0
528	20241010	103400	39536400	23150	22900	23150	22900	245
529	20241010	103300	33897500	22850	22850	22850	22850	0
530	20241010	103200	33897500	22850	22850	22850	22850	3
531	20241010	103100	33828950	22800	22800	22800	22800	0
532	20241010	103000	33828950	22800	22800	22800	22800	3
533	20241010	102900	33760550	22800	22800	22800	22800	0
534	20241010	102800	33760550	22800	22800	22800	22800	0
535	20241010	102700	33760550	22800	22800	22800	22800	3
536	20241010	102600	33692150	22750	22750	22750	22750	0
537	20241010	102500	33692150	22750	22750	22750	22750	0
538	20241010	102400	33692150	22750	22750	22750	22750	1
539	20241010	102300	33669400	22800	22800	22800	22800	4
540	20241010	102200	33578200	22800	22800	22800	22800	10
541	20241010	102100	33350200	22750	22750	22750	22750	0
542	20241010	102000	33350200	22750	22750	22750	22750	3
543	20241010	101900	33281950	22800	22800	22800	22800	0
544	20241010	101800	33281950	22800	22800	22800	22800	0
545	20241010	101700	33281950	22800	22800	22800	22800	0
546	20241010	101600	33281950	22800	22800	22800	22800	3
547	20241010	101500	33213550	22700	22700	22700	22700	0
548	20241010	101400	33213550	22700	22700	22700	22700	0
549	20241010	101300	33213550	22700	22700	22700	22700	0
550	20241010	101200	33213550	22700	22850	22850	22700	57
551	20241010	101100	31915400	22900	22900	22900	22900	4
552	20241010	101000	31823800	22900	22900	22900	22850	6
553	20241010	100900	31686450	22850	22850	22850	22850	4
554	20241010	100800	31595050	22850	22850	22850	22850	0
555	20241010	100700	31595050	22850	22850	22850	22850	0
556	20241010	100600	31595050	22850	22850	22850	22850	3
557	20241010	100500	31526500	22850	22850	22850	22850	0
558	20241010	100400	31526500	22850	22850	22850	22850	0
559	20241010	100300	31526500	22850	22850	22850	22850	3
560	20241010	100200	31457950	22850	22850	22850	22850	1
561	20241010	100100	31435100	22850	22850	22850	22850	1
562	20241010	100000	31412250	22800	22800	22800	22800	0
563	20241010	095900	31412250	22800	22800	22800	22800	3
564	20241010	095800	31343850	22850	22850	22850	22850	0
565	20241010	095700	31343850	22850	22850	22850	22850	0
566	20241010	095600	31343850	22850	22850	22850	22850	2
567	20241010	095500	31298150	22800	22800	22800	22800	20
568	20241010	095400	30842150	22750	22850	22850	22750	270
569	20241010	095300	24673800	22900	22900	22900	22900	1
570	20241010	095200	24650900	22850	22850	22850	22850	3
571	20241010	095100	24582350	22900	22900	22900	22900	0
572	20241010	095000	24582350	22900	22900	22900	22900	15
573	20241010	094900	24238850	22850	22850	22850	22850	0
574	20241010	094800	24238850	22850	22850	22850	22850	0
575	20241010	094700	24238850	22850	22850	22850	22850	0
576	20241010	094600	24238850	22850	22900	22900	22850	100
577	20241010	094500	21951400	22900	22950	22950	22900	200
578	20241010	094400	17361650	23000	23000	23000	23000	82
579	20241010	094300	15475650	23050	23050	23050	23050	29
580	20241010	094200	14807200	23100	23100	23100	23100	0
581	20241010	094100	14807200	23100	23050	23100	23050	5
582	20241010	094000	14691900	23050	23050	23050	23050	11
583	20241010	093900	14438350	23050	23050	23050	23050	0
584	20241010	093800	14438350	23050	23050	23050	23050	3
585	20241010	093700	14369200	23050	23050	23050	23050	0
586	20241010	093600	14369200	23050	23050	23050	23050	0
587	20241010	093500	14369200	23050	23050	23050	23050	0
588	20241010	093400	14369200	23050	23050	23050	23050	3
589	20241010	093300	14300050	23100	23100	23100	23100	0
590	20241010	093200	14300050	23100	23100	23100	23100	1
591	20241010	093100	14276950	23100	23100	23100	23100	1
592	20241010	093000	14253850	23050	23050	23050	23050	3
593	20241010	092900	14184700	23100	23100	23100	23100	0
594	20241010	092800	14184700	23100	23100	23100	23100	0
595	20241010	092700	14184700	23100	23100	23100	23100	2
596	20241010	092600	14138500	23100	23100	23100	23100	6
597	20241010	092500	13999900	23150	23150	23150	23150	12
598	20241010	092400	13722100	23200	23200	23200	23200	0
599	20241010	092300	13722100	23200	23200	23200	23200	0
600	20241010	092200	13722100	23200	23050	23200	23000	111
601	20241010	092100	11167050	23050	23100	23100	23050	51
602	20241010	092000	9990250	23250	23250	23250	23250	0
603	20241010	091900	9990250	23250	23250	23250	23250	0
604	20241010	091800	9990250	23250	23250	23250	23250	0
605	20241010	091700	9990250	23250	23250	23250	23250	0
606	20241010	091600	9990250	23250	23250	23250	23250	0
607	20241010	091500	9990250	23250	23250	23250	23250	0
608	20241010	091400	9990250	23250	23200	23250	23100	30
609	20241010	091300	9296250	23200	23200	23200	23200	0
610	20241010	091200	9296250	23200	23200	23200	23200	0
611	20241010	091100	9296250	23200	23200	23200	23200	0
612	20241010	091000	9296250	23200	23250	23250	23200	5
613	20241010	090900	9180050	23200	23250	23250	23200	31
614	20241010	090800	8459400	23250	23250	23250	23250	2
615	20241010	090700	8412900	23250	23250	23250	23250	2
616	20241010	090600	8366400	23250	23250	23250	23250	2
617	20241010	090500	8319900	23250	23250	23250	23250	0
618	20241010	090400	8319900	23250	23250	23250	23250	5
619	20241010	090300	8203650	23300	23200	23350	23100	91
620	20241010	090200	6085350	23200	23000	23200	23000	114
621	20241010	090100	3443750	22950	22950	22950	22950	0
622	20241010	090000	3443750	22950	22950	23200	22950	150