KissMeData/357550/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	205900	129563400	45150	45150	45150	45150	361
3	20241025	205800	129563400	45150	45150	45150	45150	0
4	20241025	205700	129563400	45150	45150	45150	45150	0
5	20241025	205600	129563400	45150	45150	45150	45150	0
6	20241025	205500	129563400	45150	45150	45150	45150	0
7	20241025	205400	129563400	45150	45150	45150	45150	0
8	20241025	205300	129563400	45150	45150	45150	45150	0
9	20241025	205200	129563400	45150	45150	45150	45150	0
10	20241025	205100	129563400	45150	45150	45150	45150	0
11	20241025	205000	129563400	45150	45150	45150	45150	0
12	20241025	204900	129563400	45150	45150	45150	45150	0
13	20241025	204800	129563400	45150	45150	45150	45150	0
14	20241025	204700	129563400	45150	45150	45150	45150	0
15	20241025	204600	129563400	45150	45150	45150	45150	0
16	20241025	204500	129563400	45150	45150	45150	45150	0
17	20241025	204400	129563400	45150	45150	45150	45150	0
18	20241025	204300	129563400	45150	45150	45150	45150	0
19	20241025	204200	129563400	45150	45150	45150	45150	0
20	20241025	204100	129563400	45150	45150	45150	45150	0
21	20241025	204000	129563400	45150	45150	45150	45150	0
22	20241025	203900	129563400	45150	45150	45150	45150	0
23	20241025	203800	129563400	45150	45150	45150	45150	0
24	20241025	203700	129563400	45150	45150	45150	45150	0
25	20241025	203600	129563400	45150	45150	45150	45150	0
26	20241025	203500	129563400	45150	45150	45150	45150	0
27	20241025	203400	129563400	45150	45150	45150	45150	0
28	20241025	203300	129563400	45150	45150	45150	45150	0
29	20241025	203200	129563400	45150	45150	45150	45150	0
30	20241025	203100	129563400	45150	45150	45150	45150	0
31	20241025	203000	129563400	45150	45150	45150	45150	0
32	20241025	202900	129563400	45150	45150	45150	45150	361
33	20241025	202800	129563400	45150	45150	45150	45150	0
34	20241025	202700	129563400	45150	45150	45150	45150	0
35	20241025	202600	129563400	45150	45150	45150	45150	0
36	20241025	202500	129563400	45150	45150	45150	45150	0
37	20241025	202400	129563400	45150	45150	45150	45150	0
38	20241025	202300	129563400	45150	45150	45150	45150	0
39	20241025	202200	129563400	45150	45150	45150	45150	0
40	20241025	202100	129563400	45150	45150	45150	45150	0
41	20241025	202000	129563400	45150	45150	45150	45150	0
42	20241025	201900	129563400	45150	45150	45150	45150	0
43	20241025	201800	129563400	45150	45150	45150	45150	0
44	20241025	201700	129563400	45150	45150	45150	45150	0
45	20241025	201600	129563400	45150	45150	45150	45150	0
46	20241025	201500	129563400	45150	45150	45150	45150	0
47	20241025	201400	129563400	45150	45150	45150	45150	0
48	20241025	201300	129563400	45150	45150	45150	45150	0
49	20241025	201200	129563400	45150	45150	45150	45150	0
50	20241025	201100	129563400	45150	45150	45150	45150	0
51	20241025	201000	129563400	45150	45150	45150	45150	0
52	20241025	200900	129563400	45150	45150	45150	45150	0
53	20241025	200800	129563400	45150	45150	45150	45150	0
54	20241025	200700	129563400	45150	45150	45150	45150	0
55	20241025	200600	129563400	45150	45150	45150	45150	0
56	20241025	200500	129563400	45150	45150	45150	45150	0
57	20241025	200400	129563400	45150	45150	45150	45150	0
58	20241025	200300	129563400	45150	45150	45150	45150	0
59	20241025	200200	129563400	45150	45150	45150	45150	0
60	20241025	200100	129563400	45150	45150	45150	45150	0
61	20241025	200000	129563400	45150	45150	45150	45150	0
62	20241025	195900	129563400	45150	45150	45150	45150	361
63	20241025	195800	129563400	45150	45150	45150	45150	0
64	20241025	195700	129563400	45150	45150	45150	45150	0
65	20241025	195600	129563400	45150	45150	45150	45150	0
66	20241025	195500	129563400	45150	45150	45150	45150	0
67	20241025	195400	129563400	45150	45150	45150	45150	0
68	20241025	195300	129563400	45150	45150	45150	45150	0
69	20241025	195200	129563400	45150	45150	45150	45150	0
70	20241025	195100	129563400	45150	45150	45150	45150	0
71	20241025	195000	129563400	45150	45150	45150	45150	0
72	20241025	194900	129563400	45150	45150	45150	45150	0
73	20241025	194800	129563400	45150	45150	45150	45150	0
74	20241025	194700	129563400	45150	45150	45150	45150	0
75	20241025	194600	129563400	45150	45150	45150	45150	0
76	20241025	194500	129563400	45150	45150	45150	45150	0
77	20241025	194400	129563400	45150	45150	45150	45150	0
78	20241025	194300	129563400	45150	45150	45150	45150	0
79	20241025	194200	129563400	45150	45150	45150	45150	0
80	20241025	194100	129563400	45150	45150	45150	45150	0
81	20241025	194000	129563400	45150	45150	45150	45150	0
82	20241025	193900	129563400	45150	45150	45150	45150	0
83	20241025	193800	129563400	45150	45150	45150	45150	0
84	20241025	193700	129563400	45150	45150	45150	45150	0
85	20241025	193600	129563400	45150	45150	45150	45150	0
86	20241025	193500	129563400	45150	45150	45150	45150	0
87	20241025	193400	129563400	45150	45150	45150	45150	0
88	20241025	193300	129563400	45150	45150	45150	45150	0
89	20241025	193200	129563400	45150	45150	45150	45150	0
90	20241025	193100	129563400	45150	45150	45150	45150	0
91	20241025	193000	129563400	45150	45150	45150	45150	0
92	20241025	192900	129563400	45150	45150	45150	45150	361
93	20241025	192800	129563400	45150	45150	45150	45150	0
94	20241025	192700	129563400	45150	45150	45150	45150	0
95	20241025	192600	129563400	45150	45150	45150	45150	0
96	20241025	192500	129563400	45150	45150	45150	45150	0
97	20241025	192400	129563400	45150	45150	45150	45150	0
98	20241025	192300	129563400	45150	45150	45150	45150	0
99	20241025	192200	129563400	45150	45150	45150	45150	0
100	20241025	192100	129563400	45150	45150	45150	45150	0
101	20241025	192000	129563400	45150	45150	45150	45150	0
102	20241025	191900	129563400	45150	45150	45150	45150	0
103	20241025	191800	129563400	45150	45150	45150	45150	0
104	20241025	191700	129563400	45150	45150	45150	45150	0
105	20241025	191600	129563400	45150	45150	45150	45150	0
106	20241025	191500	129563400	45150	45150	45150	45150	0
107	20241025	191400	129563400	45150	45150	45150	45150	0
108	20241025	191300	129563400	45150	45150	45150	45150	0
109	20241025	191200	129563400	45150	45150	45150	45150	0
110	20241025	191100	129563400	45150	45150	45150	45150	0
111	20241025	191000	129563400	45150	45150	45150	45150	0
112	20241025	190900	129563400	45150	45150	45150	45150	0
113	20241025	190800	129563400	45150	45150	45150	45150	0
114	20241025	190700	129563400	45150	45150	45150	45150	0
115	20241025	190600	129563400	45150	45150	45150	45150	0
116	20241025	190500	129563400	45150	45150	45150	45150	0
117	20241025	190400	129563400	45150	45150	45150	45150	0
118	20241025	190300	129563400	45150	45150	45150	45150	0
119	20241025	190200	129563400	45150	45150	45150	45150	0
120	20241025	190100	129563400	45150	45150	45150	45150	0
121	20241025	190000	129563400	45150	45150	45150	45150	0
122	20241025	185900	129563400	45150	45150	45150	45150	361
123	20241025	185800	129563400	45150	45150	45150	45150	0
124	20241025	185700	129563400	45150	45150	45150	45150	0
125	20241025	185600	129563400	45150	45150	45150	45150	0
126	20241025	185500	129563400	45150	45150	45150	45150	0
127	20241025	185400	129563400	45150	45150	45150	45150	0
128	20241025	185300	129563400	45150	45150	45150	45150	0
129	20241025	185200	129563400	45150	45150	45150	45150	0
130	20241025	185100	129563400	45150	45150	45150	45150	0
131	20241025	185000	129563400	45150	45150	45150	45150	0
132	20241025	184900	129563400	45150	45150	45150	45150	0
133	20241025	184800	129563400	45150	45150	45150	45150	0
134	20241025	184700	129563400	45150	45150	45150	45150	0
135	20241025	184600	129563400	45150	45150	45150	45150	0
136	20241025	184500	129563400	45150	45150	45150	45150	0
137	20241025	184400	129563400	45150	45150	45150	45150	0
138	20241025	184300	129563400	45150	45150	45150	45150	0
139	20241025	184200	129563400	45150	45150	45150	45150	0
140	20241025	184100	129563400	45150	45150	45150	45150	0
141	20241025	184000	129563400	45150	45150	45150	45150	0
142	20241025	183900	129563400	45150	45150	45150	45150	0
143	20241025	183800	129563400	45150	45150	45150	45150	0
144	20241025	183700	129563400	45150	45150	45150	45150	0
145	20241025	183600	129563400	45150	45150	45150	45150	0
146	20241025	183500	129563400	45150	45150	45150	45150	0
147	20241025	183400	129563400	45150	45150	45150	45150	0
148	20241025	183300	129563400	45150	45150	45150	45150	0
149	20241025	183200	129563400	45150	45150	45150	45150	0
150	20241025	183100	129563400	45150	45150	45150	45150	0
151	20241025	183000	129563400	45150	45150	45150	45150	0
152	20241025	182900	129563400	45150	45150	45150	45150	361
153	20241025	182800	129563400	45150	45150	45150	45150	0
154	20241025	182700	129563400	45150	45150	45150	45150	0
155	20241025	182600	129563400	45150	45150	45150	45150	0
156	20241025	182500	129563400	45150	45150	45150	45150	0
157	20241025	182400	129563400	45150	45150	45150	45150	0
158	20241025	182300	129563400	45150	45150	45150	45150	0
159	20241025	182200	129563400	45150	45150	45150	45150	0
160	20241025	182100	129563400	45150	45150	45150	45150	0
161	20241025	182000	129563400	45150	45150	45150	45150	0
162	20241025	181900	129563400	45150	45150	45150	45150	0
163	20241025	181800	129563400	45150	45150	45150	45150	0
164	20241025	181700	129563400	45150	45150	45150	45150	0
165	20241025	181600	129563400	45150	45150	45150	45150	0
166	20241025	181500	129563400	45150	45150	45150	45150	0
167	20241025	181400	129563400	45150	45150	45150	45150	0
168	20241025	181300	129563400	45150	45150	45150	45150	0
169	20241025	181200	129563400	45150	45150	45150	45150	0
170	20241025	181100	129563400	45150	45150	45150	45150	0
171	20241025	181000	129563400	45150	45150	45150	45150	0
172	20241025	180900	129563400	45150	45150	45150	45150	0
173	20241025	180800	129563400	45150	45150	45150	45150	0
174	20241025	180700	129563400	45150	45150	45150	45150	0
175	20241025	180600	129563400	45150	45150	45150	45150	0
176	20241025	180500	129563400	45150	45150	45150	45150	0
177	20241025	180400	129563400	45150	45150	45150	45150	0
178	20241025	180300	129563400	45150	45150	45150	45150	0
179	20241025	180200	129563400	45150	45150	45150	45150	0
180	20241025	180100	129563400	45150	45150	45150	45150	0
181	20241025	180000	129563400	45150	45150	45150	45150	0
182	20241025	175900	129563400	45150	45150	45150	45150	361
183	20241025	175800	129563400	45150	45150	45150	45150	0
184	20241025	175700	129563400	45150	45150	45150	45150	0
185	20241025	175600	129563400	45150	45150	45150	45150	0
186	20241025	175500	129563400	45150	45150	45150	45150	0
187	20241025	175400	129563400	45150	45150	45150	45150	0
188	20241025	175300	129563400	45150	45150	45150	45150	0
189	20241025	175200	129563400	45150	45150	45150	45150	0
190	20241025	175100	129563400	45150	45150	45150	45150	0
191	20241025	175000	129563400	45150	45150	45150	45150	0
192	20241025	174900	129563400	45150	45150	45150	45150	0
193	20241025	174800	129563400	45150	45150	45150	45150	0
194	20241025	174700	129563400	45150	45150	45150	45150	0
195	20241025	174600	129563400	45150	45150	45150	45150	0
196	20241025	174500	129563400	45150	45150	45150	45150	0
197	20241025	174400	129563400	45150	45150	45150	45150	0
198	20241025	174300	129563400	45150	45150	45150	45150	0
199	20241025	174200	129563400	45150	45150	45150	45150	0
200	20241025	174100	129563400	45150	45150	45150	45150	0
201	20241025	174000	129563400	45150	45150	45150	45150	0
202	20241025	173900	129563400	45150	45150	45150	45150	0
203	20241025	173800	129563400	45150	45150	45150	45150	0
204	20241025	173700	129563400	45150	45150	45150	45150	0
205	20241025	173600	129563400	45150	45150	45150	45150	0
206	20241025	173500	129563400	45150	45150	45150	45150	0
207	20241025	173400	129563400	45150	45150	45150	45150	0
208	20241025	173300	129563400	45150	45150	45150	45150	0
209	20241025	173200	129563400	45150	45150	45150	45150	0
210	20241025	173100	129563400	45150	45150	45150	45150	0
211	20241025	173000	129563400	45150	45150	45150	45150	0
212	20241025	172900	129563400	45150	45150	45150	45150	361
213	20241025	172800	129563400	45150	45150	45150	45150	0
214	20241025	172700	129563400	45150	45150	45150	45150	0
215	20241025	172600	129563400	45150	45150	45150	45150	0
216	20241025	172500	129563400	45150	45150	45150	45150	0
217	20241025	172400	129563400	45150	45150	45150	45150	0
218	20241025	172300	129563400	45150	45150	45150	45150	0
219	20241025	172200	129563400	45150	45150	45150	45150	0
220	20241025	172100	129563400	45150	45150	45150	45150	0
221	20241025	172000	129563400	45150	45150	45150	45150	0
222	20241025	171900	129563400	45150	45150	45150	45150	0
223	20241025	171800	129563400	45150	45150	45150	45150	0
224	20241025	171700	129563400	45150	45150	45150	45150	0
225	20241025	171600	129563400	45150	45150	45150	45150	0
226	20241025	171500	129563400	45150	45150	45150	45150	0
227	20241025	171400	129563400	45150	45150	45150	45150	0
228	20241025	171300	129563400	45150	45150	45150	45150	0
229	20241025	171200	129563400	45150	45150	45150	45150	0
230	20241025	171100	129563400	45150	45150	45150	45150	0
231	20241025	171000	129563400	45150	45150	45150	45150	0
232	20241025	170900	129563400	45150	45150	45150	45150	0
233	20241025	170800	129563400	45150	45150	45150	45150	0
234	20241025	170700	129563400	45150	45150	45150	45150	0
235	20241025	170600	129563400	45150	45150	45150	45150	0
236	20241025	170500	129563400	45150	45150	45150	45150	0
237	20241025	170400	129563400	45150	45150	45150	45150	0
238	20241025	170300	129563400	45150	45150	45150	45150	0
239	20241025	170200	129563400	45150	45150	45150	45150	0
240	20241025	170100	129563400	45150	45150	45150	45150	0
241	20241025	170000	129563400	45150	45150	45150	45150	0
242	20241025	165900	129563400	45150	45150	45150	45150	361
243	20241025	165800	129563400	45150	45150	45150	45150	0
244	20241025	165700	129563400	45150	45150	45150	45150	0
245	20241025	165600	129563400	45150	45150	45150	45150	0
246	20241025	165500	129563400	45150	45150	45150	45150	0
247	20241025	165400	129563400	45150	45150	45150	45150	0
248	20241025	165300	129563400	45150	45150	45150	45150	0
249	20241025	165200	129563400	45150	45150	45150	45150	0
250	20241025	165100	129563400	45150	45150	45150	45150	0
251	20241025	165000	129563400	45150	45150	45150	45150	0
252	20241025	164900	129563400	45150	45150	45150	45150	0
253	20241025	164800	129563400	45150	45150	45150	45150	0
254	20241025	164700	129563400	45150	45150	45150	45150	0
255	20241025	164600	129563400	45150	45150	45150	45150	0
256	20241025	164500	129563400	45150	45150	45150	45150	0
257	20241025	164400	129563400	45150	45150	45150	45150	0
258	20241025	164300	129563400	45150	45150	45150	45150	0
259	20241025	164200	129563400	45150	45150	45150	45150	0
260	20241025	164100	129563400	45150	45150	45150	45150	0
261	20241025	164000	129563400	45150	45150	45150	45150	0
262	20241025	163900	129563400	45150	45150	45150	45150	0
263	20241025	163800	129563400	45150	45150	45150	45150	0
264	20241025	163700	129563400	45150	45150	45150	45150	0
265	20241025	163600	129563400	45150	45150	45150	45150	0
266	20241025	163500	129563400	45150	45150	45150	45150	0
267	20241025	163400	129563400	45150	45150	45150	45150	0
268	20241025	163300	129563400	45150	45150	45150	45150	0
269	20241025	163200	129563400	45150	45150	45150	45150	0
270	20241025	163100	129563400	45150	45150	45150	45150	0
271	20241025	163000	129563400	45150	45150	45150	45150	0
272	20241025	162900	129563400	45150	45150	45150	45150	361
273	20241025	162800	129563400	45150	45150	45150	45150	0
274	20241025	162700	129563400	45150	45150	45150	45150	0
275	20241025	162600	129563400	45150	45150	45150	45150	0
276	20241025	162500	129563400	45150	45150	45150	45150	0
277	20241025	162400	129563400	45150	45150	45150	45150	0
278	20241025	162300	129563400	45150	45150	45150	45150	0
279	20241025	162200	129563400	45150	45150	45150	45150	0
280	20241025	162100	129563400	45150	45150	45150	45150	0
281	20241025	162000	129563400	45150	45150	45150	45150	0
282	20241025	161900	129563400	45150	45150	45150	45150	0
283	20241025	161800	129563400	45150	45150	45150	45150	0
284	20241025	161700	129563400	45150	45150	45150	45150	0
285	20241025	161600	129563400	45150	45150	45150	45150	0
286	20241025	161500	129563400	45150	45150	45150	45150	0
287	20241025	161400	129563400	45150	45150	45150	45150	0
288	20241025	161300	129563400	45150	45150	45150	45150	0
289	20241025	161200	129563400	45150	45150	45150	45150	0
290	20241025	161100	129563400	45150	45150	45150	45150	0
291	20241025	161000	129563400	45150	45150	45150	45150	0
292	20241025	160900	129563400	45150	45150	45150	45150	0
293	20241025	160800	129563400	45150	45150	45150	45150	0
294	20241025	160700	129563400	45150	45150	45150	45150	0
295	20241025	160600	129563400	45150	45150	45150	45150	0
296	20241025	160500	129563400	45150	45150	45150	45150	0
297	20241025	160400	129563400	45150	45150	45150	45150	0
298	20241025	160300	129563400	45150	45150	45150	45150	0
299	20241025	160200	129563400	45150	45150	45150	45150	0
300	20241025	160100	129563400	45150	45150	45150	45150	0
301	20241025	160000	129563400	45150	45150	45150	45150	0
302	20241025	155900	129563400	45150	45150	45150	45150	361
303	20241025	155800	129563400	45150	45150	45150	45150	0
304	20241025	155700	129563400	45150	45150	45150	45150	0
305	20241025	155600	129563400	45150	45150	45150	45150	0
306	20241025	155500	129563400	45150	45150	45150	45150	0
307	20241025	155400	129563400	45150	45150	45150	45150	0
308	20241025	155300	129563400	45150	45150	45150	45150	0
309	20241025	155200	129563400	45150	45150	45150	45150	0
310	20241025	155100	129563400	45150	45150	45150	45150	0
311	20241025	155000	129563400	45150	45150	45150	45150	0
312	20241025	154900	129563400	45150	45150	45150	45150	0
313	20241025	154800	129563400	45150	45150	45150	45150	0
314	20241025	154700	129563400	45150	45150	45150	45150	0
315	20241025	154600	129563400	45150	45150	45150	45150	0
316	20241025	154500	129563400	45150	45150	45150	45150	0
317	20241025	154400	129563400	45150	45150	45150	45150	0
318	20241025	154300	129563400	45150	45150	45150	45150	0
319	20241025	154200	129563400	45150	45150	45150	45150	0
320	20241025	154100	129563400	45150	45150	45150	45150	0
321	20241025	154000	129563400	45150	45150	45150	45150	0
322	20241025	153900	129563400	45150	45150	45150	45150	0
323	20241025	153800	129563400	45150	45150	45150	45150	0
324	20241025	153700	129563400	45150	45150	45150	45150	0
325	20241025	153600	129563400	45150	45150	45150	45150	0
326	20241025	153500	129563400	45150	45150	45150	45150	0
327	20241025	153400	129563400	45150	45150	45150	45150	0
328	20241025	153300	129563400	45150	45150	45150	45150	0
329	20241025	153200	129563400	45150	45150	45150	45150	0
330	20241025	153100	129563400	45150	45150	45150	45150	0
331	20241025	153000	129563400	45150	45150	45150	45150	361
332	20241025	152900	113264250	45300	45300	45300	45300	0
333	20241025	152800	113264250	45300	45300	45300	45300	0
334	20241025	152700	113264250	45300	45300	45300	45300	0
335	20241025	152600	113264250	45300	45300	45300	45300	0
336	20241025	152500	113264250	45300	45300	45300	45300	0
337	20241025	152400	113264250	45300	45300	45300	45300	0
338	20241025	152300	113264250	45300	45300	45300	45300	0
339	20241025	152200	113264250	45300	45300	45300	45300	0
340	20241025	152100	113264250	45300	45300	45300	45300	0
341	20241025	152000	113264250	45300	45300	45300	45300	0
342	20241025	151900	113264250	45300	45400	45400	45300	26
343	20241025	151800	112086150	45500	45100	45500	45100	260
344	20241025	151700	100293100	45100	44900	45100	44900	330
345	20241025	151600	85446100	44900	44800	44900	44800	57
346	20241025	151500	82889000	44800	44800	44800	44800	38
347	20241025	151400	81186600	44800	44800	44800	44800	0
348	20241025	151300	81186600	44800	44800	44800	44800	0
349	20241025	151200	81186600	44800	44800	44800	44800	0
350	20241025	151100	81186600	44800	44800	44800	44800	0
351	20241025	151000	81186600	44800	44800	44800	44800	0
352	20241025	150900	81186600	44800	44800	44800	44800	0
353	20241025	150800	81186600	44800	44800	44800	44800	0
354	20241025	150700	81186600	44800	44800	44800	44800	0
355	20241025	150600	81186600	44800	44800	44800	44800	0
356	20241025	150500	81186600	44800	44800	44800	44800	0
357	20241025	150400	81186600	44800	44800	44800	44800	0
358	20241025	150300	81186600	44800	44800	44800	44800	40
359	20241025	150200	79394600	44900	44900	44900	44900	0
360	20241025	150100	79394600	44900	44900	44900	44900	0
361	20241025	150000	79394600	44900	44900	44900	44900	2
362	20241025	145900	79304800	44900	44900	44900	44900	0
363	20241025	145800	79304800	44900	44900	44900	44900	0
364	20241025	145700	79304800	44900	44900	44900	44900	0
365	20241025	145600	79304800	44900	44900	44900	44900	0
366	20241025	145500	79304800	44900	44900	44900	44900	0
367	20241025	145400	79304800	44900	44900	44900	44900	0
368	20241025	145300	79304800	44900	44900	44900	44900	0
369	20241025	145200	79304800	44900	44900	44900	44900	0
370	20241025	145100	79304800	44900	44900	44900	44900	0
371	20241025	145000	79304800	44900	44900	44900	44900	0
372	20241025	144900	79304800	44900	44900	44900	44900	0
373	20241025	144800	79304800	44900	44900	44900	44900	0
374	20241025	144700	79304800	44900	44900	44900	44900	0
375	20241025	144600	79304800	44900	44900	44900	44900	0
376	20241025	144500	79304800	44900	44900	44900	44900	0
377	20241025	144400	79304800	44900	44900	44900	44900	0
378	20241025	144300	79304800	44900	44900	44900	44900	0
379	20241025	144200	79304800	44900	44900	44900	44900	0
380	20241025	144100	79304800	44900	44900	44900	44900	0
381	20241025	144000	79304800	44900	44900	44900	44900	0
382	20241025	143900	79304800	44900	44900	44900	44900	0
383	20241025	143800	79304800	44900	44900	44900	44900	0
384	20241025	143700	79304800	44900	44900	44900	44900	0
385	20241025	143600	79304800	44900	44900	44900	44900	0
386	20241025	143500	79304800	44900	44800	44900	44800	57
387	20241025	143400	76746000	44650	44650	44650	44650	0
388	20241025	143300	76746000	44650	44650	44650	44650	0
389	20241025	143200	76746000	44650	44650	44650	44650	0
390	20241025	143100	76746000	44650	44650	44650	44650	0
391	20241025	143000	76746000	44650	44650	44650	44650	0
392	20241025	142900	76746000	44650	44650	44650	44650	0
393	20241025	142800	76746000	44650	44650	44650	44650	0
394	20241025	142700	76746000	44650	44650	44650	44650	0
395	20241025	142600	76746000	44650	44650	44650	44650	0
396	20241025	142500	76746000	44650	44650	44650	44650	1
397	20241025	142400	76701350	44750	44750	44750	44750	0
398	20241025	142300	76701350	44750	44750	44750	44750	0
399	20241025	142200	76701350	44750	44750	44750	44750	0
400	20241025	142100	76701350	44750	44750	44750	44750	0
401	20241025	142000	76701350	44750	44750	44750	44750	45
402	20241025	141900	74687600	44750	44750	44750	44750	0
403	20241025	141800	74687600	44750	44750	44750	44750	0
404	20241025	141700	74687600	44750	44750	44750	44750	0
405	20241025	141600	74687600	44750	44750	44750	44750	0
406	20241025	141500	74687600	44750	44750	44750	44750	0
407	20241025	141400	74687600	44750	44750	44750	44750	0
408	20241025	141300	74687600	44750	44750	44750	44750	0
409	20241025	141200	74687600	44750	44750	44750	44750	0
410	20241025	141100	74687600	44750	44750	44750	44750	0
411	20241025	141000	74687600	44750	44750	44750	44750	0
412	20241025	140900	74687600	44750	44750	44750	44750	0
413	20241025	140800	74687600	44750	44750	44750	44750	0
414	20241025	140700	74687600	44750	44750	44750	44750	0
415	20241025	140600	74687600	44750	44750	44750	44750	0
416	20241025	140500	74687600	44750	44750	44750	44750	0
417	20241025	140400	74687600	44750	44750	44750	44750	0
418	20241025	140300	74687600	44750	44750	44750	44750	0
419	20241025	140200	74687600	44750	44750	44750	44750	0
420	20241025	140100	74687600	44750	44750	44750	44750	0
421	20241025	140000	74687600	44750	44750	44750	44750	0
422	20241025	135900	74687600	44750	44750	44750	44750	0
423	20241025	135800	74687600	44750	44750	44750	44750	0
424	20241025	135700	74687600	44750	44750	44750	44750	0
425	20241025	135600	74687600	44750	44750	44750	44750	2
426	20241025	135500	74598100	44850	44850	44850	44850	0
427	20241025	135400	74598100	44850	44850	44850	44850	0
428	20241025	135300	74598100	44850	44850	44850	44850	0
429	20241025	135200	74598100	44850	44850	44850	44850	0
430	20241025	135100	74598100	44850	44850	44850	44850	0
431	20241025	135000	74598100	44850	44850	44850	44850	0
432	20241025	134900	74598100	44850	44850	44850	44850	0
433	20241025	134800	74598100	44850	44850	44850	44850	0
434	20241025	134700	74598100	44850	44850	44850	44850	0
435	20241025	134600	74598100	44850	44850	44850	44850	0
436	20241025	134500	74598100	44850	44850	44850	44850	0
437	20241025	134400	74598100	44850	44850	44850	44850	0
438	20241025	134300	74598100	44850	44850	44850	44850	0
439	20241025	134200	74598100	44850	44850	44850	44850	0
440	20241025	134100	74598100	44850	44850	44850	44850	0
441	20241025	134000	74598100	44850	44850	44850	44850	0
442	20241025	133900	74598100	44850	44850	44850	44850	0
443	20241025	133800	74598100	44850	44850	44850	44850	0
444	20241025	133700	74598100	44850	44850	44850	44850	32
445	20241025	133600	73162900	44900	44900	44900	44900	33
446	20241025	133500	71681200	45050	45050	45050	45050	0
447	20241025	133400	71681200	45050	45050	45050	45050	0
448	20241025	133300	71681200	45050	45050	45050	45050	0
449	20241025	133200	71681200	45050	45050	45050	45050	0
450	20241025	133100	71681200	45050	45050	45050	45050	1
451	20241025	133000	71636150	44950	44950	44950	44950	0
452	20241025	132900	71636150	44950	44950	44950	44950	0
453	20241025	132800	71636150	44950	44950	44950	44950	0
454	20241025	132700	71636150	44950	44950	44950	44950	0
455	20241025	132600	71636150	44950	44950	44950	44950	0
456	20241025	132500	71636150	44950	44950	44950	44950	35
457	20241025	132400	70062900	45000	45000	45000	45000	10
458	20241025	132300	69612900	45000	45000	45000	45000	0
459	20241025	132200	69612900	45000	45000	45000	45000	0
460	20241025	132100	69612900	45000	45000	45000	45000	0
461	20241025	132000	69612900	45000	45000	45000	45000	0
462	20241025	131900	69612900	45000	45000	45000	45000	29
463	20241025	131800	68307900	45050	45050	45050	45050	0
464	20241025	131700	68307900	45050	45050	45050	45050	0
465	20241025	131600	68307900	45050	45050	45050	45050	0
466	20241025	131500	68307900	45050	45050	45050	45050	0
467	20241025	131400	68307900	45050	45050	45050	45050	0
468	20241025	131300	68307900	45050	45050	45050	45050	0
469	20241025	131200	68307900	45050	45050	45050	45050	0
470	20241025	131100	68307900	45050	45050	45050	45050	29
471	20241025	131000	67001450	45100	45100	45100	45100	0
472	20241025	130900	67001450	45100	45100	45100	45100	0
473	20241025	130800	67001450	45100	45100	45100	45100	0
474	20241025	130700	67001450	45100	45100	45100	45100	0
475	20241025	130600	67001450	45100	45100	45100	45100	0
476	20241025	130500	67001450	45100	45100	45100	45100	0
477	20241025	130400	67001450	45100	45100	45100	45100	0
478	20241025	130300	67001450	45100	45100	45100	45100	0
479	20241025	130200	67001450	45100	45100	45100	45100	0
480	20241025	130100	67001450	45100	45100	45100	45100	0
481	20241025	130000	67001450	45100	44950	45100	44950	71
482	20241025	125900	63803550	44650	44650	44650	44650	0
483	20241025	125800	63803550	44650	44650	44650	44650	0
484	20241025	125700	63803550	44650	44650	44650	44650	0
485	20241025	125600	63803550	44650	44650	44650	44650	0
486	20241025	125500	63803550	44650	44650	44650	44650	0
487	20241025	125400	63803550	44650	44900	44900	44650	6
488	20241025	125300	63535400	44900	44900	44900	44900	0
489	20241025	125200	63535400	44900	44900	44900	44900	0
490	20241025	125100	63535400	44900	44900	44900	44900	0
491	20241025	125000	63535400	44900	44900	44900	44900	0
492	20241025	124900	63535400	44900	44900	44900	44900	0
493	20241025	124800	63535400	44900	44900	44900	44900	0
494	20241025	124700	63535400	44900	44900	44900	44900	0
495	20241025	124600	63535400	44900	44900	44900	44900	0
496	20241025	124500	63535400	44900	44900	44900	44900	0
497	20241025	124400	63535400	44900	44900	44900	44900	0
498	20241025	124300	63535400	44900	44900	44900	44900	0
499	20241025	124200	63535400	44900	44900	44900	44900	0
500	20241025	124100	63535400	44900	44900	44900	44900	0
501	20241025	124000	63535400	44900	44900	44900	44900	0
502	20241025	123900	63535400	44900	44900	44900	44900	2
503	20241025	123800	63445600	44900	44900	44900	44900	0
504	20241025	123700	63445600	44900	44900	44900	44900	0
505	20241025	123600	63445600	44900	44900	44900	44900	0
506	20241025	123500	63445600	44900	44900	44900	44900	0
507	20241025	123400	63445600	44900	44900	44900	44900	0
508	20241025	123300	63445600	44900	44900	44900	44900	0
509	20241025	123200	63445600	44900	44900	44900	44900	0
510	20241025	123100	63445600	44900	44900	44900	44900	0
511	20241025	123000	63445600	44900	44900	44900	44900	27
512	20241025	122900	62233300	44900	44900	44900	44900	0
513	20241025	122800	62233300	44900	44900	44900	44900	0
514	20241025	122700	62233300	44900	44900	44900	44900	0
515	20241025	122600	62233300	44900	44900	44900	44900	0
516	20241025	122500	62233300	44900	44900	44900	44900	0
517	20241025	122400	62233300	44900	44900	44900	44900	0
518	20241025	122300	62233300	44900	44900	44900	44900	0
519	20241025	122200	62233300	44900	44900	44900	44900	0
520	20241025	122100	62233300	44900	44900	44900	44900	0
521	20241025	122000	62233300	44900	44900	44900	44900	0
522	20241025	121900	62233300	44900	44900	44900	44900	0
523	20241025	121800	62233300	44900	44900	44900	44900	0
524	20241025	121700	62233300	44900	44900	44900	44900	0
525	20241025	121600	62233300	44900	44900	44900	44900	0
526	20241025	121500	62233300	44900	44900	44900	44900	0
527	20241025	121400	62233300	44900	44900	44900	44900	0
528	20241025	121300	62233300	44900	44900	44900	44900	0
529	20241025	121200	62233300	44900	44900	44900	44900	0
530	20241025	121100	62233300	44900	44900	44900	44900	0
531	20241025	121000	62233300	44900	44900	44900	44900	0
532	20241025	120900	62233300	44900	44900	44900	44900	0
533	20241025	120800	62233300	44900	44900	44900	44900	0
534	20241025	120700	62233300	44900	44900	44900	44900	6
535	20241025	120600	61963900	44900	44900	44900	44900	0
536	20241025	120500	61963900	44900	44900	44900	44900	0
537	20241025	120400	61963900	44900	44900	44900	44900	0
538	20241025	120300	61963900	44900	44900	44900	44900	0
539	20241025	120200	61963900	44900	44900	44900	44900	0
540	20241025	120100	61963900	44900	44900	44900	44900	0
541	20241025	120000	61963900	44900	44900	44900	44900	0
542	20241025	115900	61963900	44900	44900	44900	44900	0
543	20241025	115800	61963900	44900	44900	44900	44900	0
544	20241025	115700	61963900	44900	44900	44900	44900	0
545	20241025	115600	61963900	44900	44900	44900	44900	0
546	20241025	115500	61963900	44900	44900	44900	44900	0
547	20241025	115400	61963900	44900	44900	44900	44900	0
548	20241025	115300	61963900	44900	44900	44900	44900	0
549	20241025	115200	61963900	44900	44900	44900	44900	0
550	20241025	115100	61963900	44900	44900	44900	44900	0
551	20241025	115000	61963900	44900	44900	44900	44900	0
552	20241025	114900	61963900	44900	44900	44900	44900	0
553	20241025	114800	61963900	44900	44900	44900	44900	0
554	20241025	114700	61963900	44900	44900	44900	44900	0
555	20241025	114600	61963900	44900	44900	44900	44900	0
556	20241025	114500	61963900	44900	44900	44900	44900	0
557	20241025	114400	61963900	44900	44900	44900	44900	0
558	20241025	114300	61963900	44900	44900	44900	44900	0
559	20241025	114200	61963900	44900	44900	44900	44900	0
560	20241025	114100	61963900	44900	44900	44900	44900	0
561	20241025	114000	61963900	44900	44900	44900	44900	0
562	20241025	113900	61963900	44900	44900	44900	44900	0
563	20241025	113800	61963900	44900	44900	44900	44900	4
564	20241025	113700	61784300	44900	44900	44900	44900	0
565	20241025	113600	61784300	44900	44900	44900	44900	0
566	20241025	113500	61784300	44900	44900	44900	44900	0
567	20241025	113400	61784300	44900	44900	44900	44900	0
568	20241025	113300	61784300	44900	44900	44900	44900	10
569	20241025	113200	61335300	44650	44650	44650	44650	0
570	20241025	113100	61335300	44650	44650	44650	44650	0
571	20241025	113000	61335300	44650	44650	44650	44650	0
572	20241025	112900	61335300	44650	44650	44650	44650	0
573	20241025	112800	61335300	44650	44650	44650	44650	0
574	20241025	112700	61335300	44650	44650	44650	44650	0
575	20241025	112600	61335300	44650	44650	44650	44650	0
576	20241025	112500	61335300	44650	44650	44650	44650	0
577	20241025	112400	61335300	44650	44650	44650	44650	0
578	20241025	112300	61335300	44650	44650	44650	44650	1
579	20241025	112200	61290650	44900	44900	44900	44900	0
580	20241025	112100	61290650	44900	44900	44900	44900	0
581	20241025	112000	61290650	44900	44900	44900	44900	0
582	20241025	111900	61290650	44900	44900	44900	44900	0
583	20241025	111800	61290650	44900	44900	44900	44900	0
584	20241025	111700	61290650	44900	44900	44900	44900	0
585	20241025	111600	61290650	44900	44900	44900	44900	8
586	20241025	111500	60931450	44900	44900	44900	44900	0
587	20241025	111400	60931450	44900	44900	44900	44900	0
588	20241025	111300	60931450	44900	44900	44900	44700	89
589	20241025	111200	56944750	44900	44900	44900	44900	0
590	20241025	111100	56944750	44900	44900	44900	44900	20
591	20241025	111000	56046750	44900	44900	44900	44900	0
592	20241025	110900	56046750	44900	44900	44900	44900	0
593	20241025	110800	56046750	44900	44900	44900	44900	0
594	20241025	110700	56046750	44900	44900	44900	44900	0
595	20241025	110600	56046750	44900	44900	44900	44900	0
596	20241025	110500	56046750	44900	44900	44900	44900	0
597	20241025	110400	56046750	44900	44900	44900	44900	0
598	20241025	110300	56046750	44900	44900	44900	44900	0
599	20241025	110200	56046750	44900	44900	44900	44900	17
600	20241025	110100	55283450	44900	44900	44900	44900	0
601	20241025	110000	55283450	44900	44900	44900	44900	0
602	20241025	105900	55283450	44900	44900	44900	44900	0
603	20241025	105800	55283450	44900	44900	44900	44900	0
604	20241025	105700	55283450	44900	44900	44900	44900	0
605	20241025	105600	55283450	44900	44900	44900	44900	0
606	20241025	105500	55283450	44900	44900	44900	44900	0
607	20241025	105400	55283450	44900	44900	44900	44900	0
608	20241025	105300	55283450	44900	44900	44900	44900	0
609	20241025	105200	55283450	44900	44900	44900	44900	0
610	20241025	105100	55283450	44900	44900	44900	44900	0
611	20241025	105000	55283450	44900	44900	44900	44900	0
612	20241025	104900	55283450	44900	44900	44900	44900	0
613	20241025	104800	55283450	44900	44900	44900	44900	0
614	20241025	104700	55283450	44900	44900	44900	44900	0
615	20241025	104600	55283450	44900	44900	44900	44900	0
616	20241025	104500	55283450	44900	44900	44900	44900	0
617	20241025	104400	55283450	44900	44900	44900	44900	0
618	20241025	104300	55283450	44900	44900	44900	44900	20
619	20241025	104200	54385450	45000	45000	45000	45000	0
620	20241025	104100	54385450	45000	45000	45000	45000	0
621	20241025	104000	54385450	45000	45000	45000	45000	0
622	20241025	103900	54385450	45000	45000	45000	45000	0
623	20241025	103800	54385450	45000	45000	45000	45000	0
624	20241025	103700	54385450	45000	45000	45000	45000	30
625	20241025	103600	53035450	44950	44950	44950	44950	4
626	20241025	103500	52855650	44950	44950	44950	44950	10
627	20241025	103400	52406150	44900	44900	44900	44900	2
628	20241025	103300	52316350	44900	44900	44900	44900	0
629	20241025	103200	52316350	44900	44950	44950	44900	35
630	20241025	103100	50744750	44900	44900	44900	44900	0
631	20241025	103000	50744750	44900	44900	44900	44900	0
632	20241025	102900	50744750	44900	44900	44900	44900	0
633	20241025	102800	50744750	44900	44900	44900	44900	0
634	20241025	102700	50744750	44900	44900	44900	44900	0
635	20241025	102600	50744750	44900	44900	44900	44900	7
636	20241025	102500	50430450	44900	44900	44900	44900	49
637	20241025	102400	48230350	45000	45000	45000	45000	3
638	20241025	102300	48095350	44900	44900	44900	44900	0
639	20241025	102200	48095350	44900	44900	44900	44900	0
640	20241025	102100	48095350	44900	44900	44900	44900	11
641	20241025	102000	47601450	45000	45000	45000	45000	0
642	20241025	101900	47601450	45000	45000	45000	45000	0
643	20241025	101800	47601450	45000	45000	45000	45000	0
644	20241025	101700	47601450	45000	45000	45000	45000	1
645	20241025	101600	47556450	44650	44650	44650	44650	0
646	20241025	101500	47556450	44650	44650	44650	44650	0
647	20241025	101400	47556450	44650	44650	44650	44650	0
648	20241025	101300	47556450	44650	44650	44650	44650	2
649	20241025	101200	47467150	44900	44900	44900	44900	0
650	20241025	101100	47467150	44900	44900	44900	44900	0
651	20241025	101000	47467150	44900	45000	45000	44900	33
652	20241025	100900	45985350	45000	44950	45000	44950	4
653	20241025	100800	45805450	44850	44850	44850	44850	0
654	20241025	100700	45805450	44850	44850	44850	44850	0
655	20241025	100600	45805450	44850	44850	44850	44850	0
656	20241025	100500	45805450	44850	44850	44850	44850	0
657	20241025	100400	45805450	44850	44850	44850	44850	0
658	20241025	100300	45805450	44850	44800	44850	44800	68
659	20241025	100200	42757550	44750	44750	44750	44750	0
660	20241025	100100	42757550	44750	44750	44750	44750	0
661	20241025	100000	42757550	44750	44750	44750	44750	21
662	20241025	095900	41817800	44750	44750	44750	44750	0
663	20241025	095800	41817800	44750	44750	44750	44750	0
664	20241025	095700	41817800	44750	44750	44750	44750	0
665	20241025	095600	41817800	44750	44750	44750	44750	0
666	20241025	095500	41817800	44750	44750	44750	44750	0
667	20241025	095400	41817800	44750	44750	44750	44750	22
668	20241025	095300	40833300	44700	44700	44700	44700	1
669	20241025	095200	40788600	44750	44750	44750	44750	0
670	20241025	095100	40788600	44750	44750	44750	44750	0
671	20241025	095000	40788600	44750	44750	44750	44750	0
672	20241025	094900	40788600	44750	44750	44750	44750	3
673	20241025	094800	40654350	44750	44750	44750	44750	222
674	20241025	094700	30719850	44750	44750	44750	44750	13
675	20241025	094600	30138100	44750	44750	44750	44750	29
676	20241025	094500	28840350	44750	44750	44750	44750	10
677	20241025	094400	28392850	44750	44750	44750	44750	3
678	20241025	094300	28258600	44550	44600	44750	44550	30
679	20241025	094200	26920500	44750	44700	44750	44600	121
680	20241025	094100	21511500	44750	44750	44750	44750	18
681	20241025	094000	20706000	44800	44800	44800	44800	0
682	20241025	093900	20706000	44800	44800	44800	44800	8
683	20241025	093800	20347600	44800	44800	44800	44800	7
684	20241025	093700	20034000	44800	44800	44800	44800	0
685	20241025	093600	20034000	44800	44800	44800	44800	10
686	20241025	093500	19586000	44800	44800	44800	44800	0
687	20241025	093400	19586000	44800	44800	44800	44800	0
688	20241025	093300	19586000	44800	44850	44850	44800	39
689	20241025	093200	17838550	44850	44850	44850	44850	0
690	20241025	093100	17838550	44850	44850	44850	44850	5
691	20241025	093000	17614300	44800	44800	44800	44800	0
692	20241025	092900	17614300	44800	44800	44800	44800	0
693	20241025	092800	17614300	44800	44850	44850	44800	6
694	20241025	092700	17345250	44850	44850	44850	44850	5
695	20241025	092600	17121000	45000	45000	45000	45000	0
696	20241025	092500	17121000	45000	45000	45000	45000	0
697	20241025	092400	17121000	45000	45000	45000	45000	0
698	20241025	092300	17121000	45000	45000	45000	45000	0
699	20241025	092200	17121000	45000	45000	45000	45000	0
700	20241025	092100	17121000	45000	45000	45000	45000	0
701	20241025	092000	17121000	45000	45000	45000	45000	0
702	20241025	091900	17121000	45000	44900	45000	44900	67
703	20241025	091800	14112500	45100	45100	45100	45100	0
704	20241025	091700	14112500	45100	45100	45100	45100	83
705	20241025	091600	10369200	44900	44900	44900	44900	0
706	20241025	091500	10369200	44900	45100	45100	44900	106
707	20241025	091400	5589800	45100	45100	45100	45100	0
708	20241025	091300	5589800	45100	45100	45100	45100	0
709	20241025	091200	5589800	45100	45100	45100	45100	0
710	20241025	091100	5589800	45100	45100	45100	45100	0
711	20241025	091000	5589800	45100	45100	45100	45100	6
712	20241025	090900	5319200	45100	45100	45100	45100	0
713	20241025	090800	5319200	45100	45100	45100	45100	65
714	20241025	090700	2387700	45050	45050	45050	45050	0
715	20241025	090600	2387700	45050	45050	45050	45050	0
716	20241025	090500	2387700	45050	45050	45050	45050	0
717	20241025	090400	2387700	45050	45050	45050	45050	51
718	20241025	090300	90150	45100	45100	45100	45100	0
719	20241025	090200	90150	45100	45100	45100	45100	1
720	20241025	090100	45050	45050	45050	45050	45050	0
721	20241025	090000	45050	45050	45050	45050	45050	1