KissMeData/192440/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203600	73820100	22500	22500	22500	22500	244
3	20241004	203500	73820100	22500	22500	22500	22500	0
4	20241004	203400	73820100	22500	22500	22500	22500	0
5	20241004	203300	73820100	22500	22500	22500	22500	0
6	20241004	203200	73820100	22500	22500	22500	22500	0
7	20241004	203100	73820100	22500	22500	22500	22500	0
8	20241004	203000	73820100	22500	22500	22500	22500	0
9	20241004	202900	73820100	22500	22500	22500	22500	0
10	20241004	202800	73820100	22500	22500	22500	22500	0
11	20241004	202700	73820100	22500	22500	22500	22500	0
12	20241004	202600	73820100	22500	22500	22500	22500	0
13	20241004	202500	73820100	22500	22500	22500	22500	0
14	20241004	202400	73820100	22500	22500	22500	22500	0
15	20241004	202300	73820100	22500	22500	22500	22500	0
16	20241004	202200	73820100	22500	22500	22500	22500	0
17	20241004	202100	73820100	22500	22500	22500	22500	0
18	20241004	202000	73820100	22500	22500	22500	22500	0
19	20241004	201900	73820100	22500	22500	22500	22500	0
20	20241004	201800	73820100	22500	22500	22500	22500	0
21	20241004	201700	73820100	22500	22500	22500	22500	0
22	20241004	201600	73820100	22500	22500	22500	22500	0
23	20241004	201500	73820100	22500	22500	22500	22500	0
24	20241004	201400	73820100	22500	22500	22500	22500	0
25	20241004	201300	73820100	22500	22500	22500	22500	0
26	20241004	201200	73820100	22500	22500	22500	22500	0
27	20241004	201100	73820100	22500	22500	22500	22500	0
28	20241004	201000	73820100	22500	22500	22500	22500	0
29	20241004	200900	73820100	22500	22500	22500	22500	0
30	20241004	200800	73820100	22500	22500	22500	22500	0
31	20241004	200700	73820100	22500	22500	22500	22500	0
32	20241004	200600	73820100	22500	22500	22500	22500	244
33	20241004	200500	73820100	22500	22500	22500	22500	0
34	20241004	200400	73820100	22500	22500	22500	22500	0
35	20241004	200300	73820100	22500	22500	22500	22500	0
36	20241004	200200	73820100	22500	22500	22500	22500	0
37	20241004	200100	73820100	22500	22500	22500	22500	0
38	20241004	200000	73820100	22500	22500	22500	22500	0
39	20241004	195900	73820100	22500	22500	22500	22500	0
40	20241004	195800	73820100	22500	22500	22500	22500	0
41	20241004	195700	73820100	22500	22500	22500	22500	0
42	20241004	195600	73820100	22500	22500	22500	22500	0
43	20241004	195500	73820100	22500	22500	22500	22500	0
44	20241004	195400	73820100	22500	22500	22500	22500	0
45	20241004	195300	73820100	22500	22500	22500	22500	0
46	20241004	195200	73820100	22500	22500	22500	22500	0
47	20241004	195100	73820100	22500	22500	22500	22500	0
48	20241004	195000	73820100	22500	22500	22500	22500	0
49	20241004	194900	73820100	22500	22500	22500	22500	0
50	20241004	194800	73820100	22500	22500	22500	22500	0
51	20241004	194700	73820100	22500	22500	22500	22500	0
52	20241004	194600	73820100	22500	22500	22500	22500	0
53	20241004	194500	73820100	22500	22500	22500	22500	0
54	20241004	194400	73820100	22500	22500	22500	22500	0
55	20241004	194300	73820100	22500	22500	22500	22500	0
56	20241004	194200	73820100	22500	22500	22500	22500	0
57	20241004	194100	73820100	22500	22500	22500	22500	0
58	20241004	194000	73820100	22500	22500	22500	22500	0
59	20241004	193900	73820100	22500	22500	22500	22500	0
60	20241004	193800	73820100	22500	22500	22500	22500	0
61	20241004	193700	73820100	22500	22500	22500	22500	0
62	20241004	193600	73820100	22500	22500	22500	22500	244
63	20241004	193500	73820100	22500	22500	22500	22500	0
64	20241004	193400	73820100	22500	22500	22500	22500	0
65	20241004	193300	73820100	22500	22500	22500	22500	0
66	20241004	193200	73820100	22500	22500	22500	22500	0
67	20241004	193100	73820100	22500	22500	22500	22500	0
68	20241004	193000	73820100	22500	22500	22500	22500	0
69	20241004	192900	73820100	22500	22500	22500	22500	0
70	20241004	192800	73820100	22500	22500	22500	22500	0
71	20241004	192700	73820100	22500	22500	22500	22500	0
72	20241004	192600	73820100	22500	22500	22500	22500	0
73	20241004	192500	73820100	22500	22500	22500	22500	0
74	20241004	192400	73820100	22500	22500	22500	22500	0
75	20241004	192300	73820100	22500	22500	22500	22500	0
76	20241004	192200	73820100	22500	22500	22500	22500	0
77	20241004	192100	73820100	22500	22500	22500	22500	0
78	20241004	192000	73820100	22500	22500	22500	22500	0
79	20241004	191900	73820100	22500	22500	22500	22500	0
80	20241004	191800	73820100	22500	22500	22500	22500	0
81	20241004	191700	73820100	22500	22500	22500	22500	0
82	20241004	191600	73820100	22500	22500	22500	22500	0
83	20241004	191500	73820100	22500	22500	22500	22500	0
84	20241004	191400	73820100	22500	22500	22500	22500	0
85	20241004	191300	73820100	22500	22500	22500	22500	0
86	20241004	191200	73820100	22500	22500	22500	22500	0
87	20241004	191100	73820100	22500	22500	22500	22500	0
88	20241004	191000	73820100	22500	22500	22500	22500	0
89	20241004	190900	73820100	22500	22500	22500	22500	0
90	20241004	190800	73820100	22500	22500	22500	22500	0
91	20241004	190700	73820100	22500	22500	22500	22500	0
92	20241004	190600	73820100	22500	22500	22500	22500	244
93	20241004	190500	73820100	22500	22500	22500	22500	0
94	20241004	190400	73820100	22500	22500	22500	22500	0
95	20241004	190300	73820100	22500	22500	22500	22500	0
96	20241004	190200	73820100	22500	22500	22500	22500	0
97	20241004	190100	73820100	22500	22500	22500	22500	0
98	20241004	190000	73820100	22500	22500	22500	22500	0
99	20241004	185900	73820100	22500	22500	22500	22500	0
100	20241004	185800	73820100	22500	22500	22500	22500	0
101	20241004	185700	73820100	22500	22500	22500	22500	0
102	20241004	185600	73820100	22500	22500	22500	22500	0
103	20241004	185500	73820100	22500	22500	22500	22500	0
104	20241004	185400	73820100	22500	22500	22500	22500	0
105	20241004	185300	73820100	22500	22500	22500	22500	0
106	20241004	185200	73820100	22500	22500	22500	22500	0
107	20241004	185100	73820100	22500	22500	22500	22500	0
108	20241004	185000	73820100	22500	22500	22500	22500	0
109	20241004	184900	73820100	22500	22500	22500	22500	0
110	20241004	184800	73820100	22500	22500	22500	22500	0
111	20241004	184700	73820100	22500	22500	22500	22500	0
112	20241004	184600	73820100	22500	22500	22500	22500	0
113	20241004	184500	73820100	22500	22500	22500	22500	0
114	20241004	184400	73820100	22500	22500	22500	22500	0
115	20241004	184300	73820100	22500	22500	22500	22500	0
116	20241004	184200	73820100	22500	22500	22500	22500	0
117	20241004	184100	73820100	22500	22500	22500	22500	0
118	20241004	184000	73820100	22500	22500	22500	22500	0
119	20241004	183900	73820100	22500	22500	22500	22500	0
120	20241004	183800	73820100	22500	22500	22500	22500	0
121	20241004	183700	73820100	22500	22500	22500	22500	0
122	20241004	183600	73820100	22500	22500	22500	22500	244
123	20241004	183500	73820100	22500	22500	22500	22500	0
124	20241004	183400	73820100	22500	22500	22500	22500	0
125	20241004	183300	73820100	22500	22500	22500	22500	0
126	20241004	183200	73820100	22500	22500	22500	22500	0
127	20241004	183100	73820100	22500	22500	22500	22500	0
128	20241004	183000	73820100	22500	22500	22500	22500	0
129	20241004	182900	73820100	22500	22500	22500	22500	0
130	20241004	182800	73820100	22500	22500	22500	22500	0
131	20241004	182700	73820100	22500	22500	22500	22500	0
132	20241004	182600	73820100	22500	22500	22500	22500	0
133	20241004	182500	73820100	22500	22500	22500	22500	0
134	20241004	182400	73820100	22500	22500	22500	22500	0
135	20241004	182300	73820100	22500	22500	22500	22500	0
136	20241004	182200	73820100	22500	22500	22500	22500	0
137	20241004	182100	73820100	22500	22500	22500	22500	0
138	20241004	182000	73820100	22500	22500	22500	22500	0
139	20241004	181900	73820100	22500	22500	22500	22500	0
140	20241004	181800	73820100	22500	22500	22500	22500	0
141	20241004	181700	73820100	22500	22500	22500	22500	0
142	20241004	181600	73820100	22500	22500	22500	22500	0
143	20241004	181500	73820100	22500	22500	22500	22500	0
144	20241004	181400	73820100	22500	22500	22500	22500	0
145	20241004	181300	73820100	22500	22500	22500	22500	0
146	20241004	181200	73820100	22500	22500	22500	22500	0
147	20241004	181100	73820100	22500	22500	22500	22500	0
148	20241004	181000	73820100	22500	22500	22500	22500	0
149	20241004	180900	73820100	22500	22500	22500	22500	0
150	20241004	180800	73820100	22500	22500	22500	22500	0
151	20241004	180700	73820100	22500	22500	22500	22500	0
152	20241004	180600	73820100	22500	22500	22500	22500	244
153	20241004	180500	73820100	22500	22500	22500	22500	0
154	20241004	180400	73820100	22500	22500	22500	22500	0
155	20241004	180300	73820100	22500	22500	22500	22500	0
156	20241004	180200	73820100	22500	22500	22500	22500	0
157	20241004	180100	73820100	22500	22500	22500	22500	0
158	20241004	180000	73820100	22500	22500	22500	22500	0
159	20241004	175900	73820100	22500	22500	22500	22500	0
160	20241004	175800	73820100	22500	22500	22500	22500	0
161	20241004	175700	73820100	22500	22500	22500	22500	0
162	20241004	175600	73820100	22500	22500	22500	22500	0
163	20241004	175500	73820100	22500	22500	22500	22500	0
164	20241004	175400	73820100	22500	22500	22500	22500	0
165	20241004	175300	73820100	22500	22500	22500	22500	0
166	20241004	175200	73820100	22500	22500	22500	22500	0
167	20241004	175100	73820100	22500	22500	22500	22500	0
168	20241004	175000	73820100	22500	22500	22500	22500	0
169	20241004	174900	73820100	22500	22500	22500	22500	0
170	20241004	174800	73820100	22500	22500	22500	22500	0
171	20241004	174700	73820100	22500	22500	22500	22500	0
172	20241004	174600	73820100	22500	22500	22500	22500	0
173	20241004	174500	73820100	22500	22500	22500	22500	0
174	20241004	174400	73820100	22500	22500	22500	22500	0
175	20241004	174300	73820100	22500	22500	22500	22500	0
176	20241004	174200	73820100	22500	22500	22500	22500	0
177	20241004	174100	73820100	22500	22500	22500	22500	0
178	20241004	174000	73820100	22500	22500	22500	22500	0
179	20241004	173900	73820100	22500	22500	22500	22500	0
180	20241004	173800	73820100	22500	22500	22500	22500	0
181	20241004	173700	73820100	22500	22500	22500	22500	0
182	20241004	173600	73820100	22500	22500	22500	22500	244
183	20241004	173500	73820100	22500	22500	22500	22500	0
184	20241004	173400	73820100	22500	22500	22500	22500	0
185	20241004	173300	73820100	22500	22500	22500	22500	0
186	20241004	173200	73820100	22500	22500	22500	22500	0
187	20241004	173100	73820100	22500	22500	22500	22500	0
188	20241004	173000	73820100	22500	22500	22500	22500	0
189	20241004	172900	73820100	22500	22500	22500	22500	0
190	20241004	172800	73820100	22500	22500	22500	22500	0
191	20241004	172700	73820100	22500	22500	22500	22500	0
192	20241004	172600	73820100	22500	22500	22500	22500	0
193	20241004	172500	73820100	22500	22500	22500	22500	0
194	20241004	172400	73820100	22500	22500	22500	22500	0
195	20241004	172300	73820100	22500	22500	22500	22500	0
196	20241004	172200	73820100	22500	22500	22500	22500	0
197	20241004	172100	73820100	22500	22500	22500	22500	0
198	20241004	172000	73820100	22500	22500	22500	22500	0
199	20241004	171900	73820100	22500	22500	22500	22500	0
200	20241004	171800	73820100	22500	22500	22500	22500	0
201	20241004	171700	73820100	22500	22500	22500	22500	0
202	20241004	171600	73820100	22500	22500	22500	22500	0
203	20241004	171500	73820100	22500	22500	22500	22500	0
204	20241004	171400	73820100	22500	22500	22500	22500	0
205	20241004	171300	73820100	22500	22500	22500	22500	0
206	20241004	171200	73820100	22500	22500	22500	22500	0
207	20241004	171100	73820100	22500	22500	22500	22500	0
208	20241004	171000	73820100	22500	22500	22500	22500	0
209	20241004	170900	73820100	22500	22500	22500	22500	0
210	20241004	170800	73820100	22500	22500	22500	22500	0
211	20241004	170700	73820100	22500	22500	22500	22500	0
212	20241004	170600	73820100	22500	22500	22500	22500	244
213	20241004	170500	73820100	22500	22500	22500	22500	0
214	20241004	170400	73820100	22500	22500	22500	22500	0
215	20241004	170300	73820100	22500	22500	22500	22500	0
216	20241004	170200	73820100	22500	22500	22500	22500	0
217	20241004	170100	73820100	22500	22500	22500	22500	0
218	20241004	170000	73820100	22500	22500	22500	22500	0
219	20241004	165900	73820100	22500	22500	22500	22500	0
220	20241004	165800	73820100	22500	22500	22500	22500	0
221	20241004	165700	73820100	22500	22500	22500	22500	0
222	20241004	165600	73820100	22500	22500	22500	22500	0
223	20241004	165500	73820100	22500	22500	22500	22500	0
224	20241004	165400	73820100	22500	22500	22500	22500	0
225	20241004	165300	73820100	22500	22500	22500	22500	0
226	20241004	165200	73820100	22500	22500	22500	22500	0
227	20241004	165100	73820100	22500	22500	22500	22500	0
228	20241004	165000	73820100	22500	22500	22500	22500	0
229	20241004	164900	73820100	22500	22500	22500	22500	0
230	20241004	164800	73820100	22500	22500	22500	22500	0
231	20241004	164700	73820100	22500	22500	22500	22500	0
232	20241004	164600	73820100	22500	22500	22500	22500	0
233	20241004	164500	73820100	22500	22500	22500	22500	0
234	20241004	164400	73820100	22500	22500	22500	22500	0
235	20241004	164300	73820100	22500	22500	22500	22500	0
236	20241004	164200	73820100	22500	22500	22500	22500	0
237	20241004	164100	73820100	22500	22500	22500	22500	0
238	20241004	164000	73820100	22500	22500	22500	22500	0
239	20241004	163900	73820100	22500	22500	22500	22500	0
240	20241004	163800	73820100	22500	22500	22500	22500	0
241	20241004	163700	73820100	22500	22500	22500	22500	0
242	20241004	163600	73820100	22500	22500	22500	22500	244
243	20241004	163500	73820100	22500	22500	22500	22500	0
244	20241004	163400	73820100	22500	22500	22500	22500	0
245	20241004	163300	73820100	22500	22500	22500	22500	0
246	20241004	163200	73820100	22500	22500	22500	22500	0
247	20241004	163100	73820100	22500	22500	22500	22500	0
248	20241004	163000	73820100	22500	22500	22500	22500	0
249	20241004	162900	73820100	22500	22500	22500	22500	0
250	20241004	162800	73820100	22500	22500	22500	22500	0
251	20241004	162700	73820100	22500	22500	22500	22500	0
252	20241004	162600	73820100	22500	22500	22500	22500	0
253	20241004	162500	73820100	22500	22500	22500	22500	0
254	20241004	162400	73820100	22500	22500	22500	22500	0
255	20241004	162300	73820100	22500	22500	22500	22500	0
256	20241004	162200	73820100	22500	22500	22500	22500	0
257	20241004	162100	73820100	22500	22500	22500	22500	0
258	20241004	162000	73820100	22500	22500	22500	22500	0
259	20241004	161900	73820100	22500	22500	22500	22500	0
260	20241004	161800	73820100	22500	22500	22500	22500	0
261	20241004	161700	73820100	22500	22500	22500	22500	0
262	20241004	161600	73820100	22500	22500	22500	22500	0
263	20241004	161500	73820100	22500	22500	22500	22500	0
264	20241004	161400	73820100	22500	22500	22500	22500	0
265	20241004	161300	73820100	22500	22500	22500	22500	0
266	20241004	161200	73820100	22500	22500	22500	22500	0
267	20241004	161100	73820100	22500	22500	22500	22500	0
268	20241004	161000	73820100	22500	22500	22500	22500	0
269	20241004	160900	73820100	22500	22500	22500	22500	0
270	20241004	160800	73820100	22500	22500	22500	22500	0
271	20241004	160700	73820100	22500	22500	22500	22500	0
272	20241004	160600	73820100	22500	22500	22500	22500	244
273	20241004	160500	73820100	22500	22500	22500	22500	0
274	20241004	160400	73820100	22500	22500	22500	22500	0
275	20241004	160300	73820100	22500	22500	22500	22500	0
276	20241004	160200	73820100	22500	22500	22500	22500	0
277	20241004	160100	73820100	22500	22500	22500	22500	0
278	20241004	160000	73820100	22500	22500	22500	22500	0
279	20241004	155900	73820100	22500	22500	22500	22500	0
280	20241004	155800	73820100	22500	22500	22500	22500	0
281	20241004	155700	73820100	22500	22500	22500	22500	0
282	20241004	155600	73820100	22500	22500	22500	22500	0
283	20241004	155500	73820100	22500	22500	22500	22500	0
284	20241004	155400	73820100	22500	22500	22500	22500	0
285	20241004	155300	73820100	22500	22500	22500	22500	0
286	20241004	155200	73820100	22500	22500	22500	22500	0
287	20241004	155100	73820100	22500	22500	22500	22500	0
288	20241004	155000	73820100	22500	22500	22500	22500	0
289	20241004	154900	73820100	22500	22500	22500	22500	0
290	20241004	154800	73820100	22500	22500	22500	22500	0
291	20241004	154700	73820100	22500	22500	22500	22500	0
292	20241004	154600	73820100	22500	22500	22500	22500	0
293	20241004	154500	73820100	22500	22500	22500	22500	0
294	20241004	154400	73820100	22500	22500	22500	22500	0
295	20241004	154300	73820100	22500	22500	22500	22500	0
296	20241004	154200	73820100	22500	22500	22500	22500	0
297	20241004	154100	73820100	22500	22500	22500	22500	0
298	20241004	154000	73820100	22500	22500	22500	22500	0
299	20241004	153900	73820100	22500	22500	22500	22500	0
300	20241004	153800	73820100	22500	22500	22500	22500	0
301	20241004	153700	73820100	22500	22500	22500	22500	0
302	20241004	153600	73820100	22500	22500	22500	22500	244
303	20241004	153500	73820100	22500	22500	22500	22500	0
304	20241004	153400	73820100	22500	22500	22500	22500	0
305	20241004	153300	73820100	22500	22500	22500	22500	0
306	20241004	153200	73820100	22500	22500	22500	22500	0
307	20241004	153100	73820100	22500	22500	22500	22500	0
308	20241004	153000	73820100	22500	22500	22500	22500	244
309	20241004	152900	68330100	22550	22550	22550	22550	0
310	20241004	152800	68330100	22550	22550	22550	22550	0
311	20241004	152700	68330100	22550	22550	22550	22550	0
312	20241004	152600	68330100	22550	22550	22550	22550	0
313	20241004	152500	68330100	22550	22550	22550	22550	0
314	20241004	152400	68330100	22550	22550	22550	22550	0
315	20241004	152300	68330100	22550	22550	22550	22550	0
316	20241004	152200	68330100	22550	22550	22550	22550	0
317	20241004	152100	68330100	22550	22550	22550	22550	0
318	20241004	152000	68330100	22550	22550	22550	22550	0
319	20241004	151900	68330100	22550	22550	22550	22550	0
320	20241004	151800	68330100	22550	22550	22550	22550	3
321	20241004	151700	68262450	22550	22550	22550	22550	0
322	20241004	151600	68262450	22550	22550	22550	22550	0
323	20241004	151500	68262450	22550	22550	22550	22550	0
324	20241004	151400	68262450	22550	22550	22550	22550	0
325	20241004	151300	68262450	22550	22550	22550	22550	1
326	20241004	151200	68239900	22550	22550	22550	22550	0
327	20241004	151100	68239900	22550	22550	22550	22550	0
328	20241004	151000	68239900	22550	22550	22550	22550	0
329	20241004	150900	68239900	22550	22550	22550	22550	0
330	20241004	150800	68239900	22550	22550	22550	22550	0
331	20241004	150700	68239900	22550	22550	22550	22550	0
332	20241004	150600	68239900	22550	22550	22550	22550	5
333	20241004	150500	68127150	22550	22550	22550	22550	5
334	20241004	150400	68014400	22550	22550	22550	22550	0
335	20241004	150300	68014400	22550	22550	22550	22550	0
336	20241004	150200	68014400	22550	22550	22550	22550	0
337	20241004	150100	68014400	22550	22550	22550	22550	0
338	20241004	150000	68014400	22550	22550	22550	22550	0
339	20241004	145900	68014400	22550	22550	22550	22550	0
340	20241004	145800	68014400	22550	22550	22550	22550	0
341	20241004	145700	68014400	22550	22550	22550	22550	0
342	20241004	145600	68014400	22550	22550	22550	22550	0
343	20241004	145500	68014400	22550	22550	22550	22550	0
344	20241004	145400	68014400	22550	22550	22550	22550	0
345	20241004	145300	68014400	22550	22550	22550	22550	0
346	20241004	145200	68014400	22550	22550	22550	22550	0
347	20241004	145100	68014400	22550	22550	22550	22550	0
348	20241004	145000	68014400	22550	22550	22550	22550	0
349	20241004	144900	68014400	22550	22550	22550	22550	0
350	20241004	144800	68014400	22550	22550	22550	22550	0
351	20241004	144700	68014400	22550	22550	22550	22550	0
352	20241004	144600	68014400	22550	22550	22550	22550	0
353	20241004	144500	68014400	22550	22550	22550	22550	0
354	20241004	144400	68014400	22550	22550	22550	22550	0
355	20241004	144300	68014400	22550	22550	22550	22550	0
356	20241004	144200	68014400	22550	22550	22550	22550	0
357	20241004	144100	68014400	22550	22550	22550	22550	0
358	20241004	144000	68014400	22550	22550	22550	22550	0
359	20241004	143900	68014400	22550	22550	22550	22550	0
360	20241004	143800	68014400	22550	22550	22550	22550	0
361	20241004	143700	68014400	22550	22550	22550	22550	1
362	20241004	143600	67991850	22550	22550	22550	22550	0
363	20241004	143500	67991850	22550	22550	22550	22550	66
364	20241004	143400	66503550	22600	22600	22600	22600	1
365	20241004	143300	66480950	22550	22550	22550	22550	0
366	20241004	143200	66480950	22550	22550	22550	22550	1
367	20241004	143100	66458400	22550	22550	22550	22550	0
368	20241004	143000	66458400	22550	22550	22550	22550	0
369	20241004	142900	66458400	22550	22550	22550	22550	0
370	20241004	142800	66458400	22550	22550	22550	22550	0
371	20241004	142700	66458400	22550	22550	22550	22550	0
372	20241004	142600	66458400	22550	22550	22550	22550	12
373	20241004	142500	66187800	22600	22600	22600	22600	0
374	20241004	142400	66187800	22600	22600	22600	22600	0
375	20241004	142300	66187800	22600	22600	22600	22600	0
376	20241004	142200	66187800	22600	22600	22600	22600	0
377	20241004	142100	66187800	22600	22600	22600	22600	0
378	20241004	142000	66187800	22600	22600	22600	22600	0
379	20241004	141900	66187800	22600	22600	22600	22600	1
380	20241004	141800	66165200	22500	22500	22500	22500	0
381	20241004	141700	66165200	22500	22500	22500	22500	0
382	20241004	141600	66165200	22500	22500	22500	22500	0
383	20241004	141500	66165200	22500	22500	22500	22500	0
384	20241004	141400	66165200	22500	22500	22500	22500	0
385	20241004	141300	66165200	22500	22500	22500	22500	0
386	20241004	141200	66165200	22500	22500	22500	22500	0
387	20241004	141100	66165200	22500	22500	22500	22500	0
388	20241004	141000	66165200	22500	22500	22500	22500	70
389	20241004	140900	64590200	22500	22500	22500	22500	0
390	20241004	140800	64590200	22500	22500	22500	22500	16
391	20241004	140700	64230200	22550	22550	22550	22550	0
392	20241004	140600	64230200	22550	22550	22550	22550	0
393	20241004	140500	64230200	22550	22550	22550	22550	0
394	20241004	140400	64230200	22550	22550	22550	22550	0
395	20241004	140300	64230200	22550	22550	22550	22550	0
396	20241004	140200	64230200	22550	22550	22550	22550	0
397	20241004	140100	64230200	22550	22550	22550	22550	0
398	20241004	140000	64230200	22550	22550	22550	22550	0
399	20241004	135900	64230200	22550	22550	22550	22550	0
400	20241004	135800	64230200	22550	22550	22550	22550	0
401	20241004	135700	64230200	22550	22550	22550	22550	0
402	20241004	135600	64230200	22550	22550	22550	22550	200
403	20241004	135500	59720200	22600	22600	22600	22600	0
404	20241004	135400	59720200	22600	22600	22600	22600	0
405	20241004	135300	59720200	22600	22600	22600	22600	0
406	20241004	135200	59720200	22600	22600	22600	22600	0
407	20241004	135100	59720200	22600	22600	22600	22600	0
408	20241004	135000	59720200	22600	22600	22600	22600	0
409	20241004	134900	59720200	22600	22600	22600	22600	1
410	20241004	134800	59697600	22550	22550	22550	22550	0
411	20241004	134700	59697600	22550	22550	22550	22550	0
412	20241004	134600	59697600	22550	22550	22550	22550	0
413	20241004	134500	59697600	22550	22550	22550	22550	0
414	20241004	134400	59697600	22550	22550	22550	22550	0
415	20241004	134300	59697600	22550	22550	22550	22550	0
416	20241004	134200	59697600	22550	22550	22550	22550	0
417	20241004	134100	59697600	22550	22550	22550	22550	0
418	20241004	134000	59697600	22550	22550	22550	22550	5
419	20241004	133900	59584850	22550	22550	22550	22550	0
420	20241004	133800	59584850	22550	22550	22550	22550	0
421	20241004	133700	59584850	22550	22550	22550	22550	0
422	20241004	133600	59584850	22550	22550	22550	22550	0
423	20241004	133500	59584850	22550	22550	22550	22550	0
424	20241004	133400	59584850	22550	22550	22550	22550	0
425	20241004	133300	59584850	22550	22550	22550	22550	0
426	20241004	133200	59584850	22550	22550	22550	22550	0
427	20241004	133100	59584850	22550	22550	22550	22550	0
428	20241004	133000	59584850	22550	22550	22550	22550	0
429	20241004	132900	59584850	22550	22550	22550	22550	0
430	20241004	132800	59584850	22550	22550	22550	22550	0
431	20241004	132700	59584850	22550	22550	22550	22550	0
432	20241004	132600	59584850	22550	22550	22550	22550	0
433	20241004	132500	59584850	22550	22550	22550	22550	0
434	20241004	132400	59584850	22550	22550	22550	22550	0
435	20241004	132300	59584850	22550	22550	22550	22550	0
436	20241004	132200	59584850	22550	22550	22550	22550	1
437	20241004	132100	59562300	22500	22500	22500	22500	0
438	20241004	132000	59562300	22500	22500	22500	22500	0
439	20241004	131900	59562300	22500	22500	22500	22500	21
440	20241004	131800	59089800	22500	22500	22500	22500	0
441	20241004	131700	59089800	22500	22500	22500	22500	0
442	20241004	131600	59089800	22500	22500	22500	22500	0
443	20241004	131500	59089800	22500	22500	22500	22500	0
444	20241004	131400	59089800	22500	22500	22500	22500	100
445	20241004	131300	56839800	22500	22500	22500	22500	43
446	20241004	131200	55872300	22600	22600	22600	22600	0
447	20241004	131100	55872300	22600	22600	22600	22600	50
448	20241004	131000	54742300	22550	22550	22550	22550	0
449	20241004	130900	54742300	22550	22550	22550	22550	0
450	20241004	130800	54742300	22550	22550	22550	22550	0
451	20241004	130700	54742300	22550	22550	22550	22550	0
452	20241004	130600	54742300	22550	22550	22550	22550	0
453	20241004	130500	54742300	22550	22550	22550	22550	0
454	20241004	130400	54742300	22550	22550	22550	22550	1
455	20241004	130300	54719750	22600	22600	22600	22600	0
456	20241004	130200	54719750	22600	22600	22600	22600	0
457	20241004	130100	54719750	22600	22600	22600	22600	0
458	20241004	130000	54719750	22600	22600	22600	22600	0
459	20241004	125900	54719750	22600	22600	22600	22600	30
460	20241004	125800	54041750	22600	22600	22600	22600	0
461	20241004	125700	54041750	22600	22600	22600	22600	0
462	20241004	125600	54041750	22600	22600	22600	22600	5
463	20241004	125500	53928750	22550	22550	22550	22550	41
464	20241004	125400	53004200	22550	22550	22550	22550	0
465	20241004	125300	53004200	22550	22550	22550	22550	0
466	20241004	125200	53004200	22550	22550	22550	22550	0
467	20241004	125100	53004200	22550	22550	22550	22550	31
468	20241004	125000	52305150	22550	22550	22550	22550	0
469	20241004	124900	52305150	22550	22550	22550	22550	0
470	20241004	124800	52305150	22550	22550	22550	22550	0
471	20241004	124700	52305150	22550	22550	22550	22550	0
472	20241004	124600	52305150	22550	22550	22550	22550	0
473	20241004	124500	52305150	22550	22550	22550	22550	0
474	20241004	124400	52305150	22550	22550	22550	22550	0
475	20241004	124300	52305150	22550	22550	22550	22550	0
476	20241004	124200	52305150	22550	22550	22550	22550	0
477	20241004	124100	52305150	22550	22550	22550	22550	0
478	20241004	124000	52305150	22550	22550	22550	22550	0
479	20241004	123900	52305150	22550	22550	22550	22550	0
480	20241004	123800	52305150	22550	22550	22550	22550	0
481	20241004	123700	52305150	22550	22550	22550	22550	0
482	20241004	123600	52305150	22550	22550	22550	22550	0
483	20241004	123500	52305150	22550	22550	22550	22550	0
484	20241004	123400	52305150	22550	22550	22550	22550	0
485	20241004	123300	52305150	22550	22550	22550	22550	0
486	20241004	123200	52305150	22550	22550	22550	22550	0
487	20241004	123100	52305150	22550	22550	22550	22550	0
488	20241004	123000	52305150	22550	22550	22550	22550	0
489	20241004	122900	52305150	22550	22550	22550	22550	0
490	20241004	122800	52305150	22550	22550	22550	22550	12
491	20241004	122700	52034550	22550	22550	22550	22550	0
492	20241004	122600	52034550	22550	22550	22550	22550	0
493	20241004	122500	52034550	22550	22550	22550	22550	0
494	20241004	122400	52034550	22550	22550	22550	22550	0
495	20241004	122300	52034550	22550	22550	22550	22550	0
496	20241004	122200	52034550	22550	22550	22550	22550	0
497	20241004	122100	52034550	22550	22550	22550	22550	0
498	20241004	122000	52034550	22550	22550	22550	22550	0
499	20241004	121900	52034550	22550	22550	22550	22550	0
500	20241004	121800	52034550	22550	22550	22550	22550	0
501	20241004	121700	52034550	22550	22550	22550	22550	0
502	20241004	121600	52034550	22550	22550	22550	22550	0
503	20241004	121500	52034550	22550	22550	22550	22550	0
504	20241004	121400	52034550	22550	22550	22550	22550	0
505	20241004	121300	52034550	22550	22550	22550	22550	0
506	20241004	121200	52034550	22550	22550	22550	22550	0
507	20241004	121100	52034550	22550	22550	22550	22550	0
508	20241004	121000	52034550	22550	22550	22550	22550	0
509	20241004	120900	52034550	22550	22550	22550	22550	100
510	20241004	120800	49779550	22550	22550	22550	22550	0
511	20241004	120700	49779550	22550	22550	22550	22550	0
512	20241004	120600	49779550	22550	22550	22550	22550	0
513	20241004	120500	49779550	22550	22550	22550	22550	0
514	20241004	120400	49779550	22550	22550	22550	22550	0
515	20241004	120300	49779550	22550	22550	22550	22550	0
516	20241004	120200	49779550	22550	22550	22550	22550	0
517	20241004	120100	49779550	22550	22550	22550	22550	0
518	20241004	120000	49779550	22550	22550	22550	22550	0
519	20241004	115900	49779550	22550	22550	22550	22550	0
520	20241004	115800	49779550	22550	22550	22550	22550	0
521	20241004	115700	49779550	22550	22550	22550	22550	0
522	20241004	115600	49779550	22550	22550	22550	22550	0
523	20241004	115500	49779550	22550	22550	22550	22550	1
524	20241004	115400	49757000	22550	22550	22550	22550	0
525	20241004	115300	49757000	22550	22550	22550	22550	0
526	20241004	115200	49757000	22550	22550	22550	22550	363
527	20241004	115100	41571350	22600	22600	22600	22600	0
528	20241004	115000	41571350	22600	22600	22600	22600	10
529	20241004	114900	41345350	22600	22600	22600	22600	0
530	20241004	114800	41345350	22600	22600	22600	22600	0
531	20241004	114700	41345350	22600	22600	22600	22600	0
532	20241004	114600	41345350	22600	22600	22600	22600	0
533	20241004	114500	41345350	22600	22600	22600	22600	0
534	20241004	114400	41345350	22600	22600	22600	22600	0
535	20241004	114300	41345350	22600	22600	22600	22600	0
536	20241004	114200	41345350	22600	22600	22600	22600	0
537	20241004	114100	41345350	22600	22600	22600	22600	0
538	20241004	114000	41345350	22600	22600	22600	22600	0
539	20241004	113900	41345350	22600	22600	22600	22600	0
540	20241004	113800	41345350	22600	22600	22600	22600	0
541	20241004	113700	41345350	22600	22600	22600	22600	0
542	20241004	113600	41345350	22600	22600	22600	22600	0
543	20241004	113500	41345350	22600	22600	22600	22600	0
544	20241004	113400	41345350	22600	22600	22600	22600	13
545	20241004	113300	41051550	22600	22600	22600	22600	0
546	20241004	113200	41051550	22600	22600	22600	22600	0
547	20241004	113100	41051550	22600	22600	22600	22600	0
548	20241004	113000	41051550	22600	22600	22600	22600	0
549	20241004	112900	41051550	22600	22600	22600	22600	0
550	20241004	112800	41051550	22600	22600	22600	22600	0
551	20241004	112700	41051550	22600	22600	22600	22600	0
552	20241004	112600	41051550	22600	22600	22600	22600	0
553	20241004	112500	41051550	22600	22600	22600	22600	1
554	20241004	112400	41028950	22600	22600	22600	22600	0
555	20241004	112300	41028950	22600	22600	22600	22600	0
556	20241004	112200	41028950	22600	22600	22600	22600	0
557	20241004	112100	41028950	22600	22600	22600	22600	0
558	20241004	112000	41028950	22600	22600	22600	22600	0
559	20241004	111900	41028950	22600	22600	22600	22600	1
560	20241004	111800	41006350	22600	22600	22600	22600	0
561	20241004	111700	41006350	22600	22600	22600	22600	1
562	20241004	111600	40983750	22550	22550	22550	22550	300
563	20241004	111500	34218750	22550	22550	22550	22550	0
564	20241004	111400	34218750	22550	22550	22550	22550	0
565	20241004	111300	34218750	22550	22550	22550	22550	0
566	20241004	111200	34218750	22550	22550	22550	22550	0
567	20241004	111100	34218750	22550	22550	22550	22550	0
568	20241004	111000	34218750	22550	22550	22550	22550	0
569	20241004	110900	34218750	22550	22550	22550	22550	3
570	20241004	110800	34151100	22550	22550	22550	22550	0
571	20241004	110700	34151100	22550	22550	22550	22550	0
572	20241004	110600	34151100	22550	22550	22550	22550	10
573	20241004	110500	33925600	22550	22550	22550	22550	46
574	20241004	110400	32888300	22550	22550	22550	22550	0
575	20241004	110300	32888300	22550	22550	22550	22550	0
576	20241004	110200	32888300	22550	22550	22550	22550	0
577	20241004	110100	32888300	22550	22550	22550	22550	0
578	20241004	110000	32888300	22550	22550	22550	22550	0
579	20241004	105900	32888300	22550	22550	22550	22550	0
580	20241004	105800	32888300	22550	22550	22550	22550	50
581	20241004	105700	31760800	22550	22550	22550	22550	0
582	20241004	105600	31760800	22550	22550	22550	22550	0
583	20241004	105500	31760800	22550	22550	22550	22550	1
584	20241004	105400	31738250	22600	22600	22600	22600	0
585	20241004	105300	31738250	22600	22600	22600	22600	0
586	20241004	105200	31738250	22600	22600	22600	22600	0
587	20241004	105100	31738250	22600	22600	22600	22600	0
588	20241004	105000	31738250	22600	22600	22600	22600	0
589	20241004	104900	31738250	22600	22600	22600	22600	50
590	20241004	104800	30608250	22550	22550	22550	22550	31
591	20241004	104700	29909200	22500	22500	22500	22500	4
592	20241004	104600	29819200	22500	22500	22500	22500	0
593	20241004	104500	29819200	22500	22500	22500	22500	0
594	20241004	104400	29819200	22500	22500	22500	22500	156
595	20241004	104300	26309200	22550	22550	22550	22550	69
596	20241004	104200	24753250	22550	22550	22550	22550	0
597	20241004	104100	24753250	22550	22550	22550	22550	0
598	20241004	104000	24753250	22550	22550	22550	22550	0
599	20241004	103900	24753250	22550	22550	22550	22550	232
600	20241004	103800	19521650	22550	22550	22550	22550	0
601	20241004	103700	19521650	22550	22550	22550	22550	0
602	20241004	103600	19521650	22550	22550	22550	22550	0
603	20241004	103500	19521650	22550	22550	22550	22550	0
604	20241004	103400	19521650	22550	22550	22550	22550	0
605	20241004	103300	19521650	22550	22550	22550	22550	0
606	20241004	103200	19521650	22550	22550	22550	22550	0
607	20241004	103100	19521650	22550	22550	22550	22550	50
608	20241004	103000	18394150	22550	22550	22550	22550	0
609	20241004	102900	18394150	22550	22550	22550	22550	30
610	20241004	102800	17717650	22550	22550	22550	22550	0
611	20241004	102700	17717650	22550	22550	22550	22550	20
612	20241004	102600	17266650	22550	22550	22550	22550	10
613	20241004	102500	17041150	22550	22550	22550	22550	0
614	20241004	102400	17041150	22550	22550	22550	22550	0
615	20241004	102300	17041150	22550	22550	22550	22550	0
616	20241004	102200	17041150	22550	22550	22550	22550	0
617	20241004	102100	17041150	22550	22500	22550	22500	41
618	20241004	102000	16118600	22500	22500	22500	22500	0
619	20241004	101900	16118600	22500	22500	22500	22500	0
620	20241004	101800	16118600	22500	22500	22500	22500	0
621	20241004	101700	16118600	22500	22500	22500	22500	0
622	20241004	101600	16118600	22500	22500	22500	22500	0
623	20241004	101500	16118600	22500	22500	22500	22500	50
624	20241004	101400	14993600	22550	22550	22550	22550	0
625	20241004	101300	14993600	22550	22550	22550	22550	50
626	20241004	101200	13866100	22550	22550	22550	22550	2
627	20241004	101100	13821000	22500	22550	22550	22500	101
628	20241004	101000	11547100	22550	22550	22550	22550	50
629	20241004	100900	10419600	22600	22600	22600	22600	0
630	20241004	100800	10419600	22600	22600	22600	22600	0
631	20241004	100700	10419600	22600	22600	22600	22600	4
632	20241004	100600	10329200	22600	22600	22600	22600	44
633	20241004	100500	9334800	22550	22550	22550	22550	0
634	20241004	100400	9334800	22550	22550	22550	22550	0
635	20241004	100300	9334800	22550	22550	22550	22550	0
636	20241004	100200	9334800	22550	22550	22550	22550	62
637	20241004	100100	7936700	22550	22550	22550	22550	0
638	20241004	100000	7936700	22550	22550	22550	22550	0
639	20241004	095900	7936700	22550	22550	22550	22550	68
640	20241004	095800	6403300	22550	22550	22550	22550	11
641	20241004	095700	6155250	22500	22500	22500	22500	0
642	20241004	095600	6155250	22500	22500	22500	22500	0
643	20241004	095500	6155250	22500	22500	22500	22500	0
644	20241004	095400	6155250	22500	22500	22500	22500	0
645	20241004	095300	6155250	22500	22500	22500	22500	0
646	20241004	095200	6155250	22500	22500	22500	22500	0
647	20241004	095100	6155250	22500	22500	22500	22500	0
648	20241004	095000	6155250	22500	22500	22500	22500	0
649	20241004	094900	6155250	22500	22500	22500	22500	0
650	20241004	094800	6155250	22500	22500	22500	22500	0
651	20241004	094700	6155250	22500	22500	22500	22500	23
652	20241004	094600	5637750	22550	22500	22550	22500	113
653	20241004	094500	3094600	22550	22500	22550	22500	16
654	20241004	094400	2734550	22550	22550	22550	22550	0
655	20241004	094300	2734550	22550	22550	22550	22550	0
656	20241004	094200	2734550	22550	22550	22550	22550	0
657	20241004	094100	2734550	22550	22550	22550	22550	1
658	20241004	094000	2712000	22550	22550	22550	22550	0
659	20241004	093900	2712000	22550	22550	22550	22550	5
660	20241004	093800	2599250	22550	22550	22550	22550	0
661	20241004	093700	2599250	22550	22550	22550	22550	0
662	20241004	093600	2599250	22550	22550	22550	22550	0
663	20241004	093500	2599250	22550	22550	22550	22550	0
664	20241004	093400	2599250	22550	22550	22550	22550	11
665	20241004	093300	2351200	22550	22550	22550	22550	0
666	20241004	093200	2351200	22550	22550	22550	22550	0
667	20241004	093100	2351200	22550	22550	22550	22550	0
668	20241004	093000	2351200	22550	22550	22550	22550	0
669	20241004	092900	2351200	22550	22550	22550	22550	0
670	20241004	092800	2351200	22550	22550	22550	22550	0
671	20241004	092700	2351200	22550	22550	22550	22550	0
672	20241004	092600	2351200	22550	22550	22550	22550	0
673	20241004	092500	2351200	22550	22550	22550	22550	0
674	20241004	092400	2351200	22550	22550	22550	22550	20
675	20241004	092300	1900200	22550	22550	22550	22550	0
676	20241004	092200	1900200	22550	22550	22550	22550	32
677	20241004	092100	1178600	22550	22550	22550	22550	0
678	20241004	092000	1178600	22550	22550	22550	22550	24
679	20241004	091900	637400	22700	22700	22700	22700	1
680	20241004	091800	614700	22600	22600	22600	22600	0
681	20241004	091700	614700	22600	22600	22600	22600	0
682	20241004	091600	614700	22600	22600	22600	22600	3
683	20241004	091500	546900	22650	22650	22650	22650	0
684	20241004	091400	546900	22650	22650	22650	22650	0
685	20241004	091300	546900	22650	22650	22650	22650	0
686	20241004	091200	546900	22650	22650	22650	22650	0
687	20241004	091100	546900	22650	22650	22650	22650	0
688	20241004	091000	546900	22650	22650	22650	22650	2
689	20241004	090900	501600	22800	22800	22800	22800	0
690	20241004	090800	501600	22800	22800	22800	22800	0
691	20241004	090700	501600	22800	22800	22800	22800	0
692	20241004	090600	501600	22800	22800	22800	22800	0
693	20241004	090500	501600	22800	22800	22800	22800	0
694	20241004	090400	501600	22800	22800	22800	22800	0
695	20241004	090300	501600	22800	22800	22800	22800	0
696	20241004	090200	501600	22800	22800	22800	22800	0
697	20241004	090100	501600	22800	22800	22800	22800	0
698	20241004	090000	501600	22800	22800	22800	22800	22