KissMeData/023910/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190800	193026100	26050	26050	26050	26050	276
3	20241004	190700	193026100	26050	26050	26050	26050	0
4	20241004	190600	193026100	26050	26050	26050	26050	0
5	20241004	190500	193026100	26050	26050	26050	26050	0
6	20241004	190400	193026100	26050	26050	26050	26050	0
7	20241004	190300	193026100	26050	26050	26050	26050	0
8	20241004	190200	193026100	26050	26050	26050	26050	0
9	20241004	190100	193026100	26050	26050	26050	26050	0
10	20241004	190000	193026100	26050	26050	26050	26050	0
11	20241004	185900	193026100	26050	26050	26050	26050	0
12	20241004	185800	193026100	26050	26050	26050	26050	0
13	20241004	185700	193026100	26050	26050	26050	26050	0
14	20241004	185600	193026100	26050	26050	26050	26050	0
15	20241004	185500	193026100	26050	26050	26050	26050	0
16	20241004	185400	193026100	26050	26050	26050	26050	0
17	20241004	185300	193026100	26050	26050	26050	26050	0
18	20241004	185200	193026100	26050	26050	26050	26050	0
19	20241004	185100	193026100	26050	26050	26050	26050	0
20	20241004	185000	193026100	26050	26050	26050	26050	0
21	20241004	184900	193026100	26050	26050	26050	26050	0
22	20241004	184800	193026100	26050	26050	26050	26050	0
23	20241004	184700	193026100	26050	26050	26050	26050	0
24	20241004	184600	193026100	26050	26050	26050	26050	0
25	20241004	184500	193026100	26050	26050	26050	26050	0
26	20241004	184400	193026100	26050	26050	26050	26050	0
27	20241004	184300	193026100	26050	26050	26050	26050	0
28	20241004	184200	193026100	26050	26050	26050	26050	0
29	20241004	184100	193026100	26050	26050	26050	26050	0
30	20241004	184000	193026100	26050	26050	26050	26050	0
31	20241004	183900	193026100	26050	26050	26050	26050	0
32	20241004	183800	193026100	26050	26050	26050	26050	276
33	20241004	183700	193026100	26050	26050	26050	26050	0
34	20241004	183600	193026100	26050	26050	26050	26050	0
35	20241004	183500	193026100	26050	26050	26050	26050	0
36	20241004	183400	193026100	26050	26050	26050	26050	0
37	20241004	183300	193026100	26050	26050	26050	26050	0
38	20241004	183200	193026100	26050	26050	26050	26050	0
39	20241004	183100	193026100	26050	26050	26050	26050	0
40	20241004	183000	193026100	26050	26050	26050	26050	0
41	20241004	182900	193026100	26050	26050	26050	26050	0
42	20241004	182800	193026100	26050	26050	26050	26050	0
43	20241004	182700	193026100	26050	26050	26050	26050	0
44	20241004	182600	193026100	26050	26050	26050	26050	0
45	20241004	182500	193026100	26050	26050	26050	26050	0
46	20241004	182400	193026100	26050	26050	26050	26050	0
47	20241004	182300	193026100	26050	26050	26050	26050	0
48	20241004	182200	193026100	26050	26050	26050	26050	0
49	20241004	182100	193026100	26050	26050	26050	26050	0
50	20241004	182000	193026100	26050	26050	26050	26050	0
51	20241004	181900	193026100	26050	26050	26050	26050	0
52	20241004	181800	193026100	26050	26050	26050	26050	0
53	20241004	181700	193026100	26050	26050	26050	26050	0
54	20241004	181600	193026100	26050	26050	26050	26050	0
55	20241004	181500	193026100	26050	26050	26050	26050	0
56	20241004	181400	193026100	26050	26050	26050	26050	0
57	20241004	181300	193026100	26050	26050	26050	26050	0
58	20241004	181200	193026100	26050	26050	26050	26050	0
59	20241004	181100	193026100	26050	26050	26050	26050	0
60	20241004	181000	193026100	26050	26050	26050	26050	0
61	20241004	180900	193026100	26050	26050	26050	26050	0
62	20241004	180800	193026100	26050	26050	26050	26050	276
63	20241004	180700	193026100	26050	26050	26050	26050	0
64	20241004	180600	193026100	26050	26050	26050	26050	0
65	20241004	180500	193026100	26050	26050	26050	26050	0
66	20241004	180400	193026100	26050	26050	26050	26050	0
67	20241004	180300	193026100	26050	26050	26050	26050	0
68	20241004	180200	193026100	26050	26050	26050	26050	0
69	20241004	180100	193026100	26050	26050	26050	26050	0
70	20241004	180000	193026100	26050	26050	26050	26050	0
71	20241004	175900	193026100	26050	26050	26050	26050	0
72	20241004	175800	193026100	26050	26050	26050	26050	0
73	20241004	175700	193026100	26050	26050	26050	26050	0
74	20241004	175600	193026100	26050	26050	26050	26050	0
75	20241004	175500	193026100	26050	26050	26050	26050	0
76	20241004	175400	193026100	26050	26050	26050	26050	0
77	20241004	175300	193026100	26050	26050	26050	26050	0
78	20241004	175200	193026100	26050	26050	26050	26050	0
79	20241004	175100	193026100	26050	26050	26050	26050	0
80	20241004	175000	193026100	26050	26050	26050	26050	0
81	20241004	174900	193026100	26050	26050	26050	26050	0
82	20241004	174800	193026100	26050	26050	26050	26050	0
83	20241004	174700	193026100	26050	26050	26050	26050	0
84	20241004	174600	193026100	26050	26050	26050	26050	0
85	20241004	174500	193026100	26050	26050	26050	26050	0
86	20241004	174400	193026100	26050	26050	26050	26050	0
87	20241004	174300	193026100	26050	26050	26050	26050	0
88	20241004	174200	193026100	26050	26050	26050	26050	0
89	20241004	174100	193026100	26050	26050	26050	26050	0
90	20241004	174000	193026100	26050	26050	26050	26050	0
91	20241004	173900	193026100	26050	26050	26050	26050	0
92	20241004	173800	193026100	26050	26050	26050	26050	276
93	20241004	173700	193026100	26050	26050	26050	26050	0
94	20241004	173600	193026100	26050	26050	26050	26050	0
95	20241004	173500	193026100	26050	26050	26050	26050	0
96	20241004	173400	193026100	26050	26050	26050	26050	0
97	20241004	173300	193026100	26050	26050	26050	26050	0
98	20241004	173200	193026100	26050	26050	26050	26050	0
99	20241004	173100	193026100	26050	26050	26050	26050	0
100	20241004	173000	193026100	26050	26050	26050	26050	0
101	20241004	172900	193026100	26050	26050	26050	26050	0
102	20241004	172800	193026100	26050	26050	26050	26050	0
103	20241004	172700	193026100	26050	26050	26050	26050	0
104	20241004	172600	193026100	26050	26050	26050	26050	0
105	20241004	172500	193026100	26050	26050	26050	26050	0
106	20241004	172400	193026100	26050	26050	26050	26050	0
107	20241004	172300	193026100	26050	26050	26050	26050	0
108	20241004	172200	193026100	26050	26050	26050	26050	0
109	20241004	172100	193026100	26050	26050	26050	26050	0
110	20241004	172000	193026100	26050	26050	26050	26050	0
111	20241004	171900	193026100	26050	26050	26050	26050	0
112	20241004	171800	193026100	26050	26050	26050	26050	0
113	20241004	171700	193026100	26050	26050	26050	26050	0
114	20241004	171600	193026100	26050	26050	26050	26050	0
115	20241004	171500	193026100	26050	26050	26050	26050	0
116	20241004	171400	193026100	26050	26050	26050	26050	0
117	20241004	171300	193026100	26050	26050	26050	26050	0
118	20241004	171200	193026100	26050	26050	26050	26050	0
119	20241004	171100	193026100	26050	26050	26050	26050	0
120	20241004	171000	193026100	26050	26050	26050	26050	0
121	20241004	170900	193026100	26050	26050	26050	26050	0
122	20241004	170800	193026100	26050	26050	26050	26050	276
123	20241004	170700	193026100	26050	26050	26050	26050	0
124	20241004	170600	193026100	26050	26050	26050	26050	0
125	20241004	170500	193026100	26050	26050	26050	26050	0
126	20241004	170400	193026100	26050	26050	26050	26050	0
127	20241004	170300	193026100	26050	26050	26050	26050	0
128	20241004	170200	193026100	26050	26050	26050	26050	0
129	20241004	170100	193026100	26050	26050	26050	26050	0
130	20241004	170000	193026100	26050	26050	26050	26050	0
131	20241004	165900	193026100	26050	26050	26050	26050	0
132	20241004	165800	193026100	26050	26050	26050	26050	0
133	20241004	165700	193026100	26050	26050	26050	26050	0
134	20241004	165600	193026100	26050	26050	26050	26050	0
135	20241004	165500	193026100	26050	26050	26050	26050	0
136	20241004	165400	193026100	26050	26050	26050	26050	0
137	20241004	165300	193026100	26050	26050	26050	26050	0
138	20241004	165200	193026100	26050	26050	26050	26050	0
139	20241004	165100	193026100	26050	26050	26050	26050	0
140	20241004	165000	193026100	26050	26050	26050	26050	0
141	20241004	164900	193026100	26050	26050	26050	26050	0
142	20241004	164800	193026100	26050	26050	26050	26050	0
143	20241004	164700	193026100	26050	26050	26050	26050	0
144	20241004	164600	193026100	26050	26050	26050	26050	0
145	20241004	164500	193026100	26050	26050	26050	26050	0
146	20241004	164400	193026100	26050	26050	26050	26050	0
147	20241004	164300	193026100	26050	26050	26050	26050	0
148	20241004	164200	193026100	26050	26050	26050	26050	0
149	20241004	164100	193026100	26050	26050	26050	26050	0
150	20241004	164000	193026100	26050	26050	26050	26050	0
151	20241004	163900	193026100	26050	26050	26050	26050	0
152	20241004	163800	193026100	26050	26050	26050	26050	276
153	20241004	163700	193026100	26050	26050	26050	26050	0
154	20241004	163600	193026100	26050	26050	26050	26050	0
155	20241004	163500	193026100	26050	26050	26050	26050	0
156	20241004	163400	193026100	26050	26050	26050	26050	0
157	20241004	163300	193026100	26050	26050	26050	26050	0
158	20241004	163200	193026100	26050	26050	26050	26050	0
159	20241004	163100	193026100	26050	26050	26050	26050	0
160	20241004	163000	193026100	26050	26050	26050	26050	0
161	20241004	162900	193026100	26050	26050	26050	26050	0
162	20241004	162800	193026100	26050	26050	26050	26050	0
163	20241004	162700	193026100	26050	26050	26050	26050	0
164	20241004	162600	193026100	26050	26050	26050	26050	0
165	20241004	162500	193026100	26050	26050	26050	26050	0
166	20241004	162400	193026100	26050	26050	26050	26050	0
167	20241004	162300	193026100	26050	26050	26050	26050	0
168	20241004	162200	193026100	26050	26050	26050	26050	0
169	20241004	162100	193026100	26050	26050	26050	26050	0
170	20241004	162000	193026100	26050	26050	26050	26050	0
171	20241004	161900	193026100	26050	26050	26050	26050	0
172	20241004	161800	193026100	26050	26050	26050	26050	0
173	20241004	161700	193026100	26050	26050	26050	26050	0
174	20241004	161600	193026100	26050	26050	26050	26050	0
175	20241004	161500	193026100	26050	26050	26050	26050	0
176	20241004	161400	193026100	26050	26050	26050	26050	0
177	20241004	161300	193026100	26050	26050	26050	26050	0
178	20241004	161200	193026100	26050	26050	26050	26050	0
179	20241004	161100	193026100	26050	26050	26050	26050	0
180	20241004	161000	193026100	26050	26050	26050	26050	0
181	20241004	160900	193026100	26050	26050	26050	26050	0
182	20241004	160800	193026100	26050	26050	26050	26050	276
183	20241004	160700	193026100	26050	26050	26050	26050	0
184	20241004	160600	193026100	26050	26050	26050	26050	0
185	20241004	160500	193026100	26050	26050	26050	26050	0
186	20241004	160400	193026100	26050	26050	26050	26050	0
187	20241004	160300	193026100	26050	26050	26050	26050	0
188	20241004	160200	193026100	26050	26050	26050	26050	0
189	20241004	160100	193026100	26050	26050	26050	26050	0
190	20241004	160000	193026100	26050	26050	26050	26050	0
191	20241004	155900	193026100	26050	26050	26050	26050	0
192	20241004	155800	193026100	26050	26050	26050	26050	0
193	20241004	155700	193026100	26050	26050	26050	26050	0
194	20241004	155600	193026100	26050	26050	26050	26050	0
195	20241004	155500	193026100	26050	26050	26050	26050	0
196	20241004	155400	193026100	26050	26050	26050	26050	0
197	20241004	155300	193026100	26050	26050	26050	26050	0
198	20241004	155200	193026100	26050	26050	26050	26050	0
199	20241004	155100	193026100	26050	26050	26050	26050	0
200	20241004	155000	193026100	26050	26050	26050	26050	0
201	20241004	154900	193026100	26050	26050	26050	26050	0
202	20241004	154800	193026100	26050	26050	26050	26050	0
203	20241004	154700	193026100	26050	26050	26050	26050	0
204	20241004	154600	193026100	26050	26050	26050	26050	0
205	20241004	154500	193026100	26050	26050	26050	26050	0
206	20241004	154400	193026100	26050	26050	26050	26050	0
207	20241004	154300	193026100	26050	26050	26050	26050	0
208	20241004	154200	193026100	26050	26050	26050	26050	0
209	20241004	154100	193026100	26050	26050	26050	26050	0
210	20241004	154000	193026100	26050	26050	26050	26050	0
211	20241004	153900	193026100	26050	26050	26050	26050	0
212	20241004	153800	193026100	26050	26050	26050	26050	276
213	20241004	153700	193026100	26050	26050	26050	26050	0
214	20241004	153600	193026100	26050	26050	26050	26050	0
215	20241004	153500	193026100	26050	26050	26050	26050	0
216	20241004	153400	193026100	26050	26050	26050	26050	0
217	20241004	153300	193026100	26050	26050	26050	26050	0
218	20241004	153200	193026100	26050	26050	26050	26050	0
219	20241004	153100	193026100	26050	26050	26050	26050	0
220	20241004	153000	193026100	26050	26050	26050	26050	276
221	20241004	152900	185836300	26050	26050	26050	26050	0
222	20241004	152800	185836300	26050	26050	26050	26050	0
223	20241004	152700	185836300	26050	26050	26050	26050	0
224	20241004	152600	185836300	26050	26050	26050	26050	0
225	20241004	152500	185836300	26050	26050	26050	26050	0
226	20241004	152400	185836300	26050	26050	26050	26050	0
227	20241004	152300	185836300	26050	26050	26050	26050	0
228	20241004	152200	185836300	26050	26050	26050	26050	0
229	20241004	152100	185836300	26050	26050	26050	26050	0
230	20241004	152000	185836300	26050	26050	26050	26050	0
231	20241004	151900	185836300	26050	26000	26050	26000	56
232	20241004	151800	184380250	26000	25950	26000	25950	102
233	20241004	151700	181731150	26000	25950	26000	25950	4
234	20241004	151600	181627250	25950	25950	25950	25950	63
235	20241004	151500	179992400	26050	26000	26050	26000	3
236	20241004	151400	179914300	26000	26000	26000	26000	5
237	20241004	151300	179784300	25950	25950	25950	25950	9
238	20241004	151200	179550750	25950	25950	25950	25950	0
239	20241004	151100	179550750	25950	25950	25950	25950	0
240	20241004	151000	179550750	25950	25950	25950	25950	12
241	20241004	150900	179239350	25950	25950	25950	25950	0
242	20241004	150800	179239350	25950	25950	25950	25950	2
243	20241004	150700	179187450	25950	25950	25950	25950	0
244	20241004	150600	179187450	25950	25950	25950	25950	0
245	20241004	150500	179187450	25950	25950	25950	25950	0
246	20241004	150400	179187450	25950	25950	25950	25950	0
247	20241004	150300	179187450	25950	25950	25950	25950	0
248	20241004	150200	179187450	25950	25950	25950	25950	12
249	20241004	150100	178876050	25900	25900	25900	25900	0
250	20241004	150000	178876050	25900	25900	26000	25900	9
251	20241004	145900	178642850	25900	25900	25900	25900	22
252	20241004	145800	178073050	25900	25900	25950	25900	32
253	20241004	145700	177243850	26000	25900	26000	25900	29
254	20241004	145600	176492650	25900	25900	25900	25900	24
255	20241004	145500	175871050	25900	25900	25900	25900	20
256	20241004	145400	175353050	25900	25900	25900	25900	25
257	20241004	145300	174705550	25900	26000	26050	25900	23
258	20241004	145200	174108600	25950	26000	26050	25900	38
259	20241004	145100	173122750	25900	25900	25900	25900	23
260	20241004	145000	172527050	25900	25900	25900	25900	29
261	20241004	144900	171775950	25950	25950	25950	25950	8
262	20241004	144800	171568350	25950	25950	25950	25950	30
263	20241004	144700	170789850	25950	25950	25950	25950	21
264	20241004	144600	170244900	25950	25950	25950	25950	32
265	20241004	144500	169414500	25950	25950	25950	25950	27
266	20241004	144400	168713850	25950	25900	26000	25900	627
267	20241004	144300	152444700	25900	25900	25900	25900	6
268	20241004	144200	152289300	25900	25900	25900	25900	21
269	20241004	144100	151745400	25900	25900	25900	25900	31
270	20241004	144000	150942500	25900	25900	25900	25900	22
271	20241004	143900	150372700	25900	25900	25900	25900	34
272	20241004	143800	149492100	25900	25900	25900	25900	11
273	20241004	143700	149207200	25900	25900	25900	25900	20
274	20241004	143600	148689200	25850	25850	25850	25850	32
275	20241004	143500	147862000	25900	25950	25950	25900	723
276	20241004	143400	129135200	25950	25950	25950	25950	28
277	20241004	143300	128408600	25950	25900	25950	25900	22
278	20241004	143200	127838500	25900	25900	25950	25900	17
279	20241004	143100	127398150	25950	25950	25950	25900	24
280	20241004	143000	126775650	25950	26000	26000	25950	34
281	20241004	142900	125892300	26000	26000	26000	26000	30
282	20241004	142800	125112300	25950	25950	25950	25950	20
283	20241004	142700	124593300	25950	25950	25950	25950	13
284	20241004	142600	124255950	25950	25950	26050	25950	361
285	20241004	142500	114877400	25950	25950	25950	25950	28
286	20241004	142400	114150800	25950	25950	25950	25950	23
287	20241004	142300	113553950	25950	25950	25950	25950	27
288	20241004	142200	112853300	25950	26000	26000	25950	24
289	20241004	142100	112230400	25950	25950	26000	25950	16
290	20241004	142000	111815100	26000	25950	26000	25950	38
291	20241004	141900	110828750	25950	25950	25950	25950	30
292	20241004	141800	110050250	25950	25950	26000	25950	22
293	20241004	141700	109479300	25950	25950	25950	25950	90
294	20241004	141600	107143800	25950	26000	26000	25950	13
295	20241004	141500	106806400	25950	25950	25950	25950	27
296	20241004	141400	106105750	25950	26000	26000	25950	25
297	20241004	141300	105456550	26000	26000	26000	26000	27
298	20241004	141200	104754550	26000	26000	26000	26000	28
299	20241004	141100	104026550	26000	26000	26000	26000	18
300	20241004	141000	103558550	26000	26000	26000	26000	14
301	20241004	140900	103194550	26000	26000	26000	26000	29
302	20241004	140800	102440550	26000	26000	26000	26000	21
303	20241004	140700	101894550	26000	26000	26000	26000	29
304	20241004	140600	101140550	26000	26000	26000	26000	28
305	20241004	140500	100412550	26000	26000	26000	26000	6
306	20241004	140400	100256550	26000	26000	26000	26000	28
307	20241004	140300	99528550	26000	26000	26000	26000	22
308	20241004	140200	98956550	26000	26000	26000	26000	37
309	20241004	140100	97994550	26000	26000	26000	26000	26
310	20241004	140000	97318550	26000	26000	26000	26000	21
311	20241004	135900	96772550	26000	26000	26000	26000	8
312	20241004	135800	96564550	26050	26050	26050	26050	0
313	20241004	135700	96564550	26050	26050	26050	26050	0
314	20241004	135600	96564550	26050	26050	26050	26050	2
315	20241004	135500	96512450	26050	26050	26050	26050	0
316	20241004	135400	96512450	26050	26050	26050	26050	0
317	20241004	135300	96512450	26050	26050	26050	26050	0
318	20241004	135200	96512450	26050	26050	26050	26050	0
319	20241004	135100	96512450	26050	26050	26050	26050	0
320	20241004	135000	96512450	26050	26050	26050	26050	1
321	20241004	134900	96486400	26000	26000	26000	26000	0
322	20241004	134800	96486400	26000	26000	26000	26000	0
323	20241004	134700	96486400	26000	26000	26000	26000	7
324	20241004	134600	96304400	26000	26000	26000	26000	0
325	20241004	134500	96304400	26000	26000	26000	26000	6
326	20241004	134400	96148400	26000	26000	26000	26000	0
327	20241004	134300	96148400	26000	26000	26000	26000	0
328	20241004	134200	96148400	26000	26000	26000	26000	0
329	20241004	134100	96148400	26000	26000	26000	26000	0
330	20241004	134000	96148400	26000	26000	26000	26000	0
331	20241004	133900	96148400	26000	26000	26000	26000	0
332	20241004	133800	96148400	26000	26000	26000	26000	0
333	20241004	133700	96148400	26000	26000	26000	26000	0
334	20241004	133600	96148400	26000	26000	26000	26000	0
335	20241004	133500	96148400	26000	26000	26000	26000	0
336	20241004	133400	96148400	26000	26000	26000	26000	0
337	20241004	133300	96148400	26000	26000	26000	26000	0
338	20241004	133200	96148400	26000	26000	26000	26000	0
339	20241004	133100	96148400	26000	26000	26000	26000	0
340	20241004	133000	96148400	26000	26000	26000	26000	0
341	20241004	132900	96148400	26000	26000	26000	26000	0
342	20241004	132800	96148400	26000	26000	26000	26000	8
343	20241004	132700	95940400	26000	26000	26000	26000	0
344	20241004	132600	95940400	26000	26000	26000	26000	0
345	20241004	132500	95940400	26000	26000	26000	26000	0
346	20241004	132400	95940400	26000	26000	26000	26000	0
347	20241004	132300	95940400	26000	26000	26000	26000	0
348	20241004	132200	95940400	26000	26000	26000	26000	0
349	20241004	132100	95940400	26000	26000	26000	26000	0
350	20241004	132000	95940400	26000	26000	26000	26000	0
351	20241004	131900	95940400	26000	26000	26000	26000	0
352	20241004	131800	95940400	26000	26000	26000	26000	0
353	20241004	131700	95940400	26000	26000	26000	26000	0
354	20241004	131600	95940400	26000	26000	26000	26000	0
355	20241004	131500	95940400	26000	26000	26000	26000	0
356	20241004	131400	95940400	26000	26000	26000	26000	0
357	20241004	131300	95940400	26000	26000	26000	26000	0
358	20241004	131200	95940400	26000	26000	26000	26000	7
359	20241004	131100	95758400	26000	26000	26000	26000	0
360	20241004	131000	95758400	26000	26000	26000	26000	0
361	20241004	130900	95758400	26000	26000	26000	26000	0
362	20241004	130800	95758400	26000	26000	26000	26000	0
363	20241004	130700	95758400	26000	26000	26000	26000	0
364	20241004	130600	95758400	26000	26000	26000	26000	0
365	20241004	130500	95758400	26000	26000	26000	26000	0
366	20241004	130400	95758400	26000	26000	26000	26000	0
367	20241004	130300	95758400	26000	26000	26000	26000	0
368	20241004	130200	95758400	26000	26000	26000	26000	0
369	20241004	130100	95758400	26000	26000	26000	26000	0
370	20241004	130000	95758400	26000	26000	26000	26000	0
371	20241004	125900	95758400	26000	26000	26000	26000	0
372	20241004	125800	95758400	26000	26000	26000	26000	0
373	20241004	125700	95758400	26000	26000	26000	26000	0
374	20241004	125600	95758400	26000	26000	26000	26000	0
375	20241004	125500	95758400	26000	26000	26000	26000	0
376	20241004	125400	95758400	26000	26000	26000	26000	0
377	20241004	125300	95758400	26000	26000	26000	26000	0
378	20241004	125200	95758400	26000	26000	26000	26000	0
379	20241004	125100	95758400	26000	26000	26000	26000	7
380	20241004	125000	95576400	26050	26050	26050	26050	0
381	20241004	124900	95576400	26050	26050	26050	26050	0
382	20241004	124800	95576400	26050	26050	26050	26050	10
383	20241004	124700	95315900	26000	26000	26000	26000	0
384	20241004	124600	95315900	26000	26000	26000	26000	0
385	20241004	124500	95315900	26000	26000	26000	26000	0
386	20241004	124400	95315900	26000	26000	26000	26000	0
387	20241004	124300	95315900	26000	26000	26000	26000	0
388	20241004	124200	95315900	26000	26000	26000	26000	0
389	20241004	124100	95315900	26000	26000	26000	26000	0
390	20241004	124000	95315900	26000	26000	26000	26000	0
391	20241004	123900	95315900	26000	26000	26000	26000	0
392	20241004	123800	95315900	26000	26000	26000	26000	0
393	20241004	123700	95315900	26000	26000	26000	26000	0
394	20241004	123600	95315900	26000	26000	26000	26000	0
395	20241004	123500	95315900	26000	26000	26000	26000	0
396	20241004	123400	95315900	26000	26000	26000	26000	0
397	20241004	123300	95315900	26000	26000	26000	26000	0
398	20241004	123200	95315900	26000	26000	26000	26000	0
399	20241004	123100	95315900	26000	26000	26000	26000	7
400	20241004	123000	95133900	26000	26000	26000	26000	0
401	20241004	122900	95133900	26000	26000	26000	26000	0
402	20241004	122800	95133900	26000	26000	26000	26000	0
403	20241004	122700	95133900	26000	26000	26000	26000	0
404	20241004	122600	95133900	26000	26000	26000	26000	0
405	20241004	122500	95133900	26000	26000	26000	26000	0
406	20241004	122400	95133900	26000	26000	26000	26000	0
407	20241004	122300	95133900	26000	26000	26000	26000	0
408	20241004	122200	95133900	26000	26000	26000	26000	0
409	20241004	122100	95133900	26000	26000	26000	26000	0
410	20241004	122000	95133900	26000	26000	26000	26000	0
411	20241004	121900	95133900	26000	26000	26000	26000	0
412	20241004	121800	95133900	26000	26000	26000	26000	0
413	20241004	121700	95133900	26000	26000	26000	26000	0
414	20241004	121600	95133900	26000	26000	26000	26000	0
415	20241004	121500	95133900	26000	26000	26000	26000	0
416	20241004	121400	95133900	26000	26000	26000	26000	0
417	20241004	121300	95133900	26000	26000	26000	26000	0
418	20241004	121200	95133900	26000	26000	26000	26000	0
419	20241004	121100	95133900	26000	26000	26000	26000	7
420	20241004	121000	94951900	26000	26000	26000	26000	0
421	20241004	120900	94951900	26000	26000	26000	26000	0
422	20241004	120800	94951900	26000	26000	26000	26000	18
423	20241004	120700	94483900	26000	26000	26000	26000	0
424	20241004	120600	94483900	26000	26000	26000	26000	0
425	20241004	120500	94483900	26000	26000	26000	26000	0
426	20241004	120400	94483900	26000	26000	26000	26000	0
427	20241004	120300	94483900	26000	26000	26000	26000	0
428	20241004	120200	94483900	26000	26000	26000	26000	0
429	20241004	120100	94483900	26000	26000	26000	26000	0
430	20241004	120000	94483900	26000	26000	26000	26000	0
431	20241004	115900	94483900	26000	26000	26000	26000	0
432	20241004	115800	94483900	26000	26000	26000	26000	0
433	20241004	115700	94483900	26000	26000	26000	26000	0
434	20241004	115600	94483900	26000	26000	26000	26000	0
435	20241004	115500	94483900	26000	26000	26000	26000	0
436	20241004	115400	94483900	26000	26000	26000	26000	6
437	20241004	115300	94327900	26000	26000	26000	26000	0
438	20241004	115200	94327900	26000	26000	26000	26000	0
439	20241004	115100	94327900	26000	26000	26000	26000	0
440	20241004	115000	94327900	26000	26000	26000	26000	0
441	20241004	114900	94327900	26000	26000	26000	26000	0
442	20241004	114800	94327900	26000	26000	26000	26000	0
443	20241004	114700	94327900	26000	26000	26000	26000	0
444	20241004	114600	94327900	26000	26000	26000	26000	0
445	20241004	114500	94327900	26000	26000	26000	26000	0
446	20241004	114400	94327900	26000	26000	26000	26000	0
447	20241004	114300	94327900	26000	26000	26000	26000	0
448	20241004	114200	94327900	26000	26000	26000	26000	0
449	20241004	114100	94327900	26000	26000	26000	26000	0
450	20241004	114000	94327900	26000	26000	26000	26000	0
451	20241004	113900	94327900	26000	26000	26000	26000	11
452	20241004	113800	94041900	26000	26000	26000	26000	0
453	20241004	113700	94041900	26000	26000	26000	26000	0
454	20241004	113600	94041900	26000	26000	26000	26000	0
455	20241004	113500	94041900	26000	26000	26000	26000	9
456	20241004	113400	93807900	26000	26000	26000	26000	0
457	20241004	113300	93807900	26000	26000	26000	26000	0
458	20241004	113200	93807900	26000	26000	26000	26000	0
459	20241004	113100	93807900	26000	26000	26000	26000	0
460	20241004	113000	93807900	26000	26000	26000	26000	11
461	20241004	112900	93521900	26050	26050	26050	26050	0
462	20241004	112800	93521900	26050	26050	26050	26050	0
463	20241004	112700	93521900	26050	26050	26050	26050	0
464	20241004	112600	93521900	26050	26050	26050	26050	0
465	20241004	112500	93521900	26050	26050	26050	26050	0
466	20241004	112400	93521900	26050	26050	26050	26050	0
467	20241004	112300	93521900	26050	26050	26050	26050	0
468	20241004	112200	93521900	26050	26050	26050	26050	0
469	20241004	112100	93521900	26050	26050	26050	26050	50
470	20241004	112000	92219400	26050	26050	26050	26050	50
471	20241004	111900	90916900	26050	26050	26050	26050	0
472	20241004	111800	90916900	26050	26050	26050	26050	1
473	20241004	111700	90890850	26000	26000	26000	26000	44
474	20241004	111600	89746850	26000	26000	26000	26000	0
475	20241004	111500	89746850	26000	26000	26000	26000	0
476	20241004	111400	89746850	26000	26000	26000	26000	0
477	20241004	111300	89746850	26000	26000	26000	26000	0
478	20241004	111200	89746850	26000	26000	26000	26000	11
479	20241004	111100	89460850	26000	26000	26000	26000	0
480	20241004	111000	89460850	26000	26000	26000	26000	0
481	20241004	110900	89460850	26000	26000	26000	26000	0
482	20241004	110800	89460850	26000	26000	26000	26000	11
483	20241004	110700	89174850	26000	26000	26000	26000	0
484	20241004	110600	89174850	26000	26000	26000	26000	0
485	20241004	110500	89174850	26000	26000	26000	26000	0
486	20241004	110400	89174850	26000	26000	26000	26000	0
487	20241004	110300	89174850	26000	26000	26000	26000	0
488	20241004	110200	89174850	26000	26000	26000	26000	8
489	20241004	110100	88966850	26050	26050	26050	26050	1
490	20241004	110000	88940800	26050	26050	26050	26050	2
491	20241004	105900	88888700	26000	26000	26000	26000	0
492	20241004	105800	88888700	26000	26000	26000	26000	0
493	20241004	105700	88888700	26000	26000	26000	26000	0
494	20241004	105600	88888700	26000	26000	26000	26000	0
495	20241004	105500	88888700	26000	26000	26000	26000	0
496	20241004	105400	88888700	26000	26000	26000	26000	13
497	20241004	105300	88550700	26000	26000	26000	26000	0
498	20241004	105200	88550700	26000	26000	26000	26000	0
499	20241004	105100	88550700	26000	26000	26000	26000	0
500	20241004	105000	88550700	26000	26000	26000	26000	0
501	20241004	104900	88550700	26000	26000	26000	26000	6
502	20241004	104800	88394700	26050	26050	26050	26050	0
503	20241004	104700	88394700	26050	26050	26050	26050	0
504	20241004	104600	88394700	26050	26050	26050	26050	0
505	20241004	104500	88394700	26050	26050	26050	26050	0
506	20241004	104400	88394700	26050	26050	26050	26050	7
507	20241004	104300	88212350	26050	26050	26050	26050	0
508	20241004	104200	88212350	26050	26050	26050	26050	0
509	20241004	104100	88212350	26050	26050	26050	26050	0
510	20241004	104000	88212350	26050	26050	26050	26050	0
511	20241004	103900	88212350	26050	26050	26050	26050	0
512	20241004	103800	88212350	26050	26050	26050	26050	0
513	20241004	103700	88212350	26050	26050	26050	26050	0
514	20241004	103600	88212350	26050	26050	26050	26050	0
515	20241004	103500	88212350	26050	26050	26050	26050	0
516	20241004	103400	88212350	26050	26050	26050	26050	0
517	20241004	103300	88212350	26050	26100	26100	26050	42
518	20241004	103200	87118200	26100	26050	26100	26050	50
519	20241004	103100	85814200	26000	26000	26000	26000	0
520	20241004	103000	85814200	26000	26000	26000	25950	896
521	20241004	102900	62540200	26000	26000	26000	26000	2
522	20241004	102800	62488200	26000	26000	26050	26000	702
523	20241004	102700	44230900	26000	26000	26050	26000	71
524	20241004	102600	42383200	26050	26050	26050	26000	201
525	20241004	102500	37155150	26050	26050	26050	26050	135
526	20241004	102400	33638400	26050	26050	26050	26050	0
527	20241004	102300	33638400	26050	26050	26050	26050	0
528	20241004	102200	33638400	26050	26050	26050	26050	0
529	20241004	102100	33638400	26050	26050	26050	26050	0
530	20241004	102000	33638400	26050	26050	26050	26050	0
531	20241004	101900	33638400	26050	26050	26050	26050	0
532	20241004	101800	33638400	26050	26050	26050	26050	0
533	20241004	101700	33638400	26050	26050	26050	26050	0
534	20241004	101600	33638400	26050	26050	26050	26050	0
535	20241004	101500	33638400	26050	26050	26050	26050	0
536	20241004	101400	33638400	26050	26050	26050	26050	0
537	20241004	101300	33638400	26050	26050	26050	26050	0
538	20241004	101200	33638400	26050	26050	26050	26050	10
539	20241004	101100	33377900	26100	26100	26100	26100	0
540	20241004	101000	33377900	26100	26100	26100	26100	0
541	20241004	100900	33377900	26100	26100	26100	26100	1
542	20241004	100800	33351800	26100	26100	26100	26100	0
543	20241004	100700	33351800	26100	26100	26100	26100	0
544	20241004	100600	33351800	26100	26100	26100	26100	0
545	20241004	100500	33351800	26100	26100	26100	26100	0
546	20241004	100400	33351800	26100	26100	26100	26100	0
547	20241004	100300	33351800	26100	26100	26100	26100	1
548	20241004	100200	33325700	26050	26050	26050	26050	0
549	20241004	100100	33325700	26050	26050	26050	26050	0
550	20241004	100000	33325700	26050	26050	26050	26050	0
551	20241004	095900	33325700	26050	26050	26050	26050	8
552	20241004	095800	33117300	26100	26100	26100	26100	0
553	20241004	095700	33117300	26100	26100	26100	26100	0
554	20241004	095600	33117300	26100	26100	26100	26100	0
555	20241004	095500	33117300	26100	26100	26100	26100	0
556	20241004	095400	33117300	26100	26100	26100	26100	0
557	20241004	095300	33117300	26100	26100	26100	26100	0
558	20241004	095200	33117300	26100	26100	26100	26100	0
559	20241004	095100	33117300	26100	26100	26100	26100	0
560	20241004	095000	33117300	26100	26100	26100	26100	0
561	20241004	094900	33117300	26100	26100	26100	26100	0
562	20241004	094800	33117300	26100	26100	26100	26100	0
563	20241004	094700	33117300	26100	26100	26100	26100	0
564	20241004	094600	33117300	26100	26100	26100	26100	0
565	20241004	094500	33117300	26100	26100	26100	26100	1
566	20241004	094400	33091200	26100	26100	26100	26100	1
567	20241004	094300	33065100	26100	26100	26100	26100	0
568	20241004	094200	33065100	26100	26100	26100	26100	1
569	20241004	094100	33039000	26050	26050	26050	26050	0
570	20241004	094000	33039000	26050	26050	26050	26050	9
571	20241004	093900	32804550	26100	26100	26100	26100	0
572	20241004	093800	32804550	26100	26100	26100	26100	0
573	20241004	093700	32804550	26100	26100	26100	26100	0
574	20241004	093600	32804550	26100	26100	26100	26100	1
575	20241004	093500	32778450	26100	26100	26100	26100	0
576	20241004	093400	32778450	26100	26100	26100	26100	0
577	20241004	093300	32778450	26100	26100	26100	26100	0
578	20241004	093200	32778450	26100	26100	26100	26100	20
579	20241004	093100	32256450	26100	26100	26100	26100	0
580	20241004	093000	32256450	26100	26100	26100	26100	0
581	20241004	092900	32256450	26100	26050	26100	26000	703
582	20241004	092800	13941350	26050	26050	26050	26050	0
583	20241004	092700	13941350	26050	26050	26050	26050	0
584	20241004	092600	13941350	26050	26050	26050	26050	0
585	20241004	092500	13941350	26050	26050	26050	26050	0
586	20241004	092400	13941350	26050	26050	26050	26050	0
587	20241004	092300	13941350	26050	26050	26050	26050	0
588	20241004	092200	13941350	26050	26050	26050	26050	0
589	20241004	092100	13941350	26050	26050	26050	26050	0
590	20241004	092000	13941350	26050	26050	26050	26050	14
591	20241004	091900	13576650	26000	26000	26000	26000	0
592	20241004	091800	13576650	26000	26000	26000	26000	0
593	20241004	091700	13576650	26000	26000	26000	26000	0
594	20241004	091600	13576650	26000	26000	26000	26000	0
595	20241004	091500	13576650	26000	26000	26000	26000	0
596	20241004	091400	13576650	26000	26000	26000	26000	0
597	20241004	091300	13576650	26000	26000	26000	26000	0
598	20241004	091200	13576650	26000	26000	26000	26000	0
599	20241004	091100	13576650	26000	26000	26000	26000	0
600	20241004	091000	13576650	26000	26000	26000	26000	0
601	20241004	090900	13576650	26000	26000	26000	26000	0
602	20241004	090800	13576650	26000	26100	26100	26000	54
603	20241004	090700	12167850	26100	26100	26100	26100	0
604	20241004	090600	12167850	26100	26100	26100	26100	0
605	20241004	090500	12167850	26100	26100	26100	26100	2
606	20241004	090400	12115650	26100	26100	26100	26100	0
607	20241004	090300	12115650	26100	26100	26100	26100	43
608	20241004	090200	10993350	26100	26100	26100	26100	0
609	20241004	090100	10993350	26100	25950	26100	25950	214
610	20241004	090000	5433900	25950	26000	26000	25950	209