KissMeData/192440/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203600	51847350	22500	22500	22500	22500	59
3	20241010	203500	51847350	22500	22500	22500	22500	0
4	20241010	203400	51847350	22500	22500	22500	22500	0
5	20241010	203300	51847350	22500	22500	22500	22500	0
6	20241010	203200	51847350	22500	22500	22500	22500	0
7	20241010	203100	51847350	22500	22500	22500	22500	0
8	20241010	203000	51847350	22500	22500	22500	22500	0
9	20241010	202900	51847350	22500	22500	22500	22500	0
10	20241010	202800	51847350	22500	22500	22500	22500	0
11	20241010	202700	51847350	22500	22500	22500	22500	0
12	20241010	202600	51847350	22500	22500	22500	22500	0
13	20241010	202500	51847350	22500	22500	22500	22500	0
14	20241010	202400	51847350	22500	22500	22500	22500	0
15	20241010	202300	51847350	22500	22500	22500	22500	0
16	20241010	202200	51847350	22500	22500	22500	22500	0
17	20241010	202100	51847350	22500	22500	22500	22500	0
18	20241010	202000	51847350	22500	22500	22500	22500	0
19	20241010	201900	51847350	22500	22500	22500	22500	0
20	20241010	201800	51847350	22500	22500	22500	22500	0
21	20241010	201700	51847350	22500	22500	22500	22500	0
22	20241010	201600	51847350	22500	22500	22500	22500	0
23	20241010	201500	51847350	22500	22500	22500	22500	0
24	20241010	201400	51847350	22500	22500	22500	22500	0
25	20241010	201300	51847350	22500	22500	22500	22500	0
26	20241010	201200	51847350	22500	22500	22500	22500	0
27	20241010	201100	51847350	22500	22500	22500	22500	0
28	20241010	201000	51847350	22500	22500	22500	22500	0
29	20241010	200900	51847350	22500	22500	22500	22500	0
30	20241010	200800	51847350	22500	22500	22500	22500	0
31	20241010	200700	51847350	22500	22500	22500	22500	0
32	20241010	200600	51847350	22500	22500	22500	22500	59
33	20241010	200500	51847350	22500	22500	22500	22500	0
34	20241010	200400	51847350	22500	22500	22500	22500	0
35	20241010	200300	51847350	22500	22500	22500	22500	0
36	20241010	200200	51847350	22500	22500	22500	22500	0
37	20241010	200100	51847350	22500	22500	22500	22500	0
38	20241010	200000	51847350	22500	22500	22500	22500	0
39	20241010	195900	51847350	22500	22500	22500	22500	0
40	20241010	195800	51847350	22500	22500	22500	22500	0
41	20241010	195700	51847350	22500	22500	22500	22500	0
42	20241010	195600	51847350	22500	22500	22500	22500	0
43	20241010	195500	51847350	22500	22500	22500	22500	0
44	20241010	195400	51847350	22500	22500	22500	22500	0
45	20241010	195300	51847350	22500	22500	22500	22500	0
46	20241010	195200	51847350	22500	22500	22500	22500	0
47	20241010	195100	51847350	22500	22500	22500	22500	0
48	20241010	195000	51847350	22500	22500	22500	22500	0
49	20241010	194900	51847350	22500	22500	22500	22500	0
50	20241010	194800	51847350	22500	22500	22500	22500	0
51	20241010	194700	51847350	22500	22500	22500	22500	0
52	20241010	194600	51847350	22500	22500	22500	22500	0
53	20241010	194500	51847350	22500	22500	22500	22500	0
54	20241010	194400	51847350	22500	22500	22500	22500	0
55	20241010	194300	51847350	22500	22500	22500	22500	0
56	20241010	194200	51847350	22500	22500	22500	22500	0
57	20241010	194100	51847350	22500	22500	22500	22500	0
58	20241010	194000	51847350	22500	22500	22500	22500	0
59	20241010	193900	51847350	22500	22500	22500	22500	0
60	20241010	193800	51847350	22500	22500	22500	22500	0
61	20241010	193700	51847350	22500	22500	22500	22500	0
62	20241010	193600	51847350	22500	22500	22500	22500	59
63	20241010	193500	51847350	22500	22500	22500	22500	0
64	20241010	193400	51847350	22500	22500	22500	22500	0
65	20241010	193300	51847350	22500	22500	22500	22500	0
66	20241010	193200	51847350	22500	22500	22500	22500	0
67	20241010	193100	51847350	22500	22500	22500	22500	0
68	20241010	193000	51847350	22500	22500	22500	22500	0
69	20241010	192900	51847350	22500	22500	22500	22500	0
70	20241010	192800	51847350	22500	22500	22500	22500	0
71	20241010	192700	51847350	22500	22500	22500	22500	0
72	20241010	192600	51847350	22500	22500	22500	22500	0
73	20241010	192500	51847350	22500	22500	22500	22500	0
74	20241010	192400	51847350	22500	22500	22500	22500	0
75	20241010	192300	51847350	22500	22500	22500	22500	0
76	20241010	192200	51847350	22500	22500	22500	22500	0
77	20241010	192100	51847350	22500	22500	22500	22500	0
78	20241010	192000	51847350	22500	22500	22500	22500	0
79	20241010	191900	51847350	22500	22500	22500	22500	0
80	20241010	191800	51847350	22500	22500	22500	22500	0
81	20241010	191700	51847350	22500	22500	22500	22500	0
82	20241010	191600	51847350	22500	22500	22500	22500	0
83	20241010	191500	51847350	22500	22500	22500	22500	0
84	20241010	191400	51847350	22500	22500	22500	22500	0
85	20241010	191300	51847350	22500	22500	22500	22500	0
86	20241010	191200	51847350	22500	22500	22500	22500	0
87	20241010	191100	51847350	22500	22500	22500	22500	0
88	20241010	191000	51847350	22500	22500	22500	22500	0
89	20241010	190900	51847350	22500	22500	22500	22500	0
90	20241010	190800	51847350	22500	22500	22500	22500	0
91	20241010	190700	51847350	22500	22500	22500	22500	0
92	20241010	190600	51847350	22500	22500	22500	22500	59
93	20241010	190500	51847350	22500	22500	22500	22500	0
94	20241010	190400	51847350	22500	22500	22500	22500	0
95	20241010	190300	51847350	22500	22500	22500	22500	0
96	20241010	190200	51847350	22500	22500	22500	22500	0
97	20241010	190100	51847350	22500	22500	22500	22500	0
98	20241010	190000	51847350	22500	22500	22500	22500	0
99	20241010	185900	51847350	22500	22500	22500	22500	0
100	20241010	185800	51847350	22500	22500	22500	22500	0
101	20241010	185700	51847350	22500	22500	22500	22500	0
102	20241010	185600	51847350	22500	22500	22500	22500	0
103	20241010	185500	51847350	22500	22500	22500	22500	0
104	20241010	185400	51847350	22500	22500	22500	22500	0
105	20241010	185300	51847350	22500	22500	22500	22500	0
106	20241010	185200	51847350	22500	22500	22500	22500	0
107	20241010	185100	51847350	22500	22500	22500	22500	0
108	20241010	185000	51847350	22500	22500	22500	22500	0
109	20241010	184900	51847350	22500	22500	22500	22500	0
110	20241010	184800	51847350	22500	22500	22500	22500	0
111	20241010	184700	51847350	22500	22500	22500	22500	0
112	20241010	184600	51847350	22500	22500	22500	22500	0
113	20241010	184500	51847350	22500	22500	22500	22500	0
114	20241010	184400	51847350	22500	22500	22500	22500	0
115	20241010	184300	51847350	22500	22500	22500	22500	0
116	20241010	184200	51847350	22500	22500	22500	22500	0
117	20241010	184100	51847350	22500	22500	22500	22500	0
118	20241010	184000	51847350	22500	22500	22500	22500	0
119	20241010	183900	51847350	22500	22500	22500	22500	0
120	20241010	183800	51847350	22500	22500	22500	22500	0
121	20241010	183700	51847350	22500	22500	22500	22500	0
122	20241010	183600	51847350	22500	22500	22500	22500	59
123	20241010	183500	51847350	22500	22500	22500	22500	0
124	20241010	183400	51847350	22500	22500	22500	22500	0
125	20241010	183300	51847350	22500	22500	22500	22500	0
126	20241010	183200	51847350	22500	22500	22500	22500	0
127	20241010	183100	51847350	22500	22500	22500	22500	0
128	20241010	183000	51847350	22500	22500	22500	22500	0
129	20241010	182900	51847350	22500	22500	22500	22500	0
130	20241010	182800	51847350	22500	22500	22500	22500	0
131	20241010	182700	51847350	22500	22500	22500	22500	0
132	20241010	182600	51847350	22500	22500	22500	22500	0
133	20241010	182500	51847350	22500	22500	22500	22500	0
134	20241010	182400	51847350	22500	22500	22500	22500	0
135	20241010	182300	51847350	22500	22500	22500	22500	0
136	20241010	182200	51847350	22500	22500	22500	22500	0
137	20241010	182100	51847350	22500	22500	22500	22500	0
138	20241010	182000	51847350	22500	22500	22500	22500	0
139	20241010	181900	51847350	22500	22500	22500	22500	0
140	20241010	181800	51847350	22500	22500	22500	22500	0
141	20241010	181700	51847350	22500	22500	22500	22500	0
142	20241010	181600	51847350	22500	22500	22500	22500	0
143	20241010	181500	51847350	22500	22500	22500	22500	0
144	20241010	181400	51847350	22500	22500	22500	22500	0
145	20241010	181300	51847350	22500	22500	22500	22500	0
146	20241010	181200	51847350	22500	22500	22500	22500	0
147	20241010	181100	51847350	22500	22500	22500	22500	0
148	20241010	181000	51847350	22500	22500	22500	22500	0
149	20241010	180900	51847350	22500	22500	22500	22500	0
150	20241010	180800	51847350	22500	22500	22500	22500	0
151	20241010	180700	51847350	22500	22500	22500	22500	0
152	20241010	180600	51847350	22500	22500	22500	22500	59
153	20241010	180500	51847350	22500	22500	22500	22500	0
154	20241010	180400	51847350	22500	22500	22500	22500	0
155	20241010	180300	51847350	22500	22500	22500	22500	0
156	20241010	180200	51847350	22500	22500	22500	22500	0
157	20241010	180100	51847350	22500	22500	22500	22500	0
158	20241010	180000	51847350	22500	22500	22500	22500	0
159	20241010	175900	51847350	22500	22500	22500	22500	0
160	20241010	175800	51847350	22500	22500	22500	22500	0
161	20241010	175700	51847350	22500	22500	22500	22500	0
162	20241010	175600	51847350	22500	22500	22500	22500	0
163	20241010	175500	51847350	22500	22500	22500	22500	0
164	20241010	175400	51847350	22500	22500	22500	22500	0
165	20241010	175300	51847350	22500	22500	22500	22500	0
166	20241010	175200	51847350	22500	22500	22500	22500	0
167	20241010	175100	51847350	22500	22500	22500	22500	0
168	20241010	175000	51847350	22500	22500	22500	22500	0
169	20241010	174900	51847350	22500	22500	22500	22500	0
170	20241010	174800	51847350	22500	22500	22500	22500	0
171	20241010	174700	51847350	22500	22500	22500	22500	0
172	20241010	174600	51847350	22500	22500	22500	22500	0
173	20241010	174500	51847350	22500	22500	22500	22500	0
174	20241010	174400	51847350	22500	22500	22500	22500	0
175	20241010	174300	51847350	22500	22500	22500	22500	0
176	20241010	174200	51847350	22500	22500	22500	22500	0
177	20241010	174100	51847350	22500	22500	22500	22500	0
178	20241010	174000	51847350	22500	22500	22500	22500	0
179	20241010	173900	51847350	22500	22500	22500	22500	0
180	20241010	173800	51847350	22500	22500	22500	22500	0
181	20241010	173700	51847350	22500	22500	22500	22500	0
182	20241010	173600	51847350	22500	22500	22500	22500	59
183	20241010	173500	51847350	22500	22500	22500	22500	0
184	20241010	173400	51847350	22500	22500	22500	22500	0
185	20241010	173300	51847350	22500	22500	22500	22500	0
186	20241010	173200	51847350	22500	22500	22500	22500	0
187	20241010	173100	51847350	22500	22500	22500	22500	0
188	20241010	173000	51847350	22500	22500	22500	22500	0
189	20241010	172900	51847350	22500	22500	22500	22500	0
190	20241010	172800	51847350	22500	22500	22500	22500	0
191	20241010	172700	51847350	22500	22500	22500	22500	0
192	20241010	172600	51847350	22500	22500	22500	22500	0
193	20241010	172500	51847350	22500	22500	22500	22500	0
194	20241010	172400	51847350	22500	22500	22500	22500	0
195	20241010	172300	51847350	22500	22500	22500	22500	0
196	20241010	172200	51847350	22500	22500	22500	22500	0
197	20241010	172100	51847350	22500	22500	22500	22500	0
198	20241010	172000	51847350	22500	22500	22500	22500	0
199	20241010	171900	51847350	22500	22500	22500	22500	0
200	20241010	171800	51847350	22500	22500	22500	22500	0
201	20241010	171700	51847350	22500	22500	22500	22500	0
202	20241010	171600	51847350	22500	22500	22500	22500	0
203	20241010	171500	51847350	22500	22500	22500	22500	0
204	20241010	171400	51847350	22500	22500	22500	22500	0
205	20241010	171300	51847350	22500	22500	22500	22500	0
206	20241010	171200	51847350	22500	22500	22500	22500	0
207	20241010	171100	51847350	22500	22500	22500	22500	0
208	20241010	171000	51847350	22500	22500	22500	22500	0
209	20241010	170900	51847350	22500	22500	22500	22500	0
210	20241010	170800	51847350	22500	22500	22500	22500	0
211	20241010	170700	51847350	22500	22500	22500	22500	0
212	20241010	170600	51847350	22500	22500	22500	22500	59
213	20241010	170500	51847350	22500	22500	22500	22500	0
214	20241010	170400	51847350	22500	22500	22500	22500	0
215	20241010	170300	51847350	22500	22500	22500	22500	0
216	20241010	170200	51847350	22500	22500	22500	22500	0
217	20241010	170100	51847350	22500	22500	22500	22500	0
218	20241010	170000	51847350	22500	22500	22500	22500	0
219	20241010	165900	51847350	22500	22500	22500	22500	0
220	20241010	165800	51847350	22500	22500	22500	22500	0
221	20241010	165700	51847350	22500	22500	22500	22500	0
222	20241010	165600	51847350	22500	22500	22500	22500	0
223	20241010	165500	51847350	22500	22500	22500	22500	0
224	20241010	165400	51847350	22500	22500	22500	22500	0
225	20241010	165300	51847350	22500	22500	22500	22500	0
226	20241010	165200	51847350	22500	22500	22500	22500	0
227	20241010	165100	51847350	22500	22500	22500	22500	0
228	20241010	165000	51847350	22500	22500	22500	22500	0
229	20241010	164900	51847350	22500	22500	22500	22500	0
230	20241010	164800	51847350	22500	22500	22500	22500	0
231	20241010	164700	51847350	22500	22500	22500	22500	0
232	20241010	164600	51847350	22500	22500	22500	22500	0
233	20241010	164500	51847350	22500	22500	22500	22500	0
234	20241010	164400	51847350	22500	22500	22500	22500	0
235	20241010	164300	51847350	22500	22500	22500	22500	0
236	20241010	164200	51847350	22500	22500	22500	22500	0
237	20241010	164100	51847350	22500	22500	22500	22500	0
238	20241010	164000	51847350	22500	22500	22500	22500	0
239	20241010	163900	51847350	22500	22500	22500	22500	0
240	20241010	163800	51847350	22500	22500	22500	22500	0
241	20241010	163700	51847350	22500	22500	22500	22500	0
242	20241010	163600	51847350	22500	22500	22500	22500	59
243	20241010	163500	51847350	22500	22500	22500	22500	0
244	20241010	163400	51847350	22500	22500	22500	22500	0
245	20241010	163300	51847350	22500	22500	22500	22500	0
246	20241010	163200	51847350	22500	22500	22500	22500	0
247	20241010	163100	51847350	22500	22500	22500	22500	0
248	20241010	163000	51847350	22500	22500	22500	22500	0
249	20241010	162900	51847350	22500	22500	22500	22500	0
250	20241010	162800	51847350	22500	22500	22500	22500	0
251	20241010	162700	51847350	22500	22500	22500	22500	0
252	20241010	162600	51847350	22500	22500	22500	22500	0
253	20241010	162500	51847350	22500	22500	22500	22500	0
254	20241010	162400	51847350	22500	22500	22500	22500	0
255	20241010	162300	51847350	22500	22500	22500	22500	0
256	20241010	162200	51847350	22500	22500	22500	22500	0
257	20241010	162100	51847350	22500	22500	22500	22500	0
258	20241010	162000	51847350	22500	22500	22500	22500	0
259	20241010	161900	51847350	22500	22500	22500	22500	0
260	20241010	161800	51847350	22500	22500	22500	22500	0
261	20241010	161700	51847350	22500	22500	22500	22500	0
262	20241010	161600	51847350	22500	22500	22500	22500	0
263	20241010	161500	51847350	22500	22500	22500	22500	0
264	20241010	161400	51847350	22500	22500	22500	22500	0
265	20241010	161300	51847350	22500	22500	22500	22500	0
266	20241010	161200	51847350	22500	22500	22500	22500	0
267	20241010	161100	51847350	22500	22500	22500	22500	0
268	20241010	161000	51847350	22500	22500	22500	22500	0
269	20241010	160900	51847350	22500	22500	22500	22500	0
270	20241010	160800	51847350	22500	22500	22500	22500	0
271	20241010	160700	51847350	22500	22500	22500	22500	0
272	20241010	160600	51847350	22500	22500	22500	22500	59
273	20241010	160500	51847350	22500	22500	22500	22500	0
274	20241010	160400	51847350	22500	22500	22500	22500	0
275	20241010	160300	51847350	22500	22500	22500	22500	0
276	20241010	160200	51847350	22500	22500	22500	22500	0
277	20241010	160100	51847350	22500	22500	22500	22500	0
278	20241010	160000	51847350	22500	22500	22500	22500	0
279	20241010	155900	51847350	22500	22500	22500	22500	0
280	20241010	155800	51847350	22500	22500	22500	22500	0
281	20241010	155700	51847350	22500	22500	22500	22500	0
282	20241010	155600	51847350	22500	22500	22500	22500	0
283	20241010	155500	51847350	22500	22500	22500	22500	0
284	20241010	155400	51847350	22500	22500	22500	22500	0
285	20241010	155300	51847350	22500	22500	22500	22500	0
286	20241010	155200	51847350	22500	22500	22500	22500	0
287	20241010	155100	51847350	22500	22500	22500	22500	0
288	20241010	155000	51847350	22500	22500	22500	22500	0
289	20241010	154900	51847350	22500	22500	22500	22500	0
290	20241010	154800	51847350	22500	22500	22500	22500	0
291	20241010	154700	51847350	22500	22500	22500	22500	0
292	20241010	154600	51847350	22500	22500	22500	22500	0
293	20241010	154500	51847350	22500	22500	22500	22500	0
294	20241010	154400	51847350	22500	22500	22500	22500	0
295	20241010	154300	51847350	22500	22500	22500	22500	0
296	20241010	154200	51847350	22500	22500	22500	22500	0
297	20241010	154100	51847350	22500	22500	22500	22500	0
298	20241010	154000	51847350	22500	22500	22500	22500	0
299	20241010	153900	51847350	22500	22500	22500	22500	0
300	20241010	153800	51847350	22500	22500	22500	22500	0
301	20241010	153700	51847350	22500	22500	22500	22500	0
302	20241010	153600	51847350	22500	22500	22500	22500	59
303	20241010	153500	51847350	22500	22500	22500	22500	0
304	20241010	153400	51847350	22500	22500	22500	22500	0
305	20241010	153300	51847350	22500	22500	22500	22500	0
306	20241010	153200	51847350	22500	22500	22500	22500	0
307	20241010	153100	51847350	22500	22500	22500	22500	0
308	20241010	153000	51847350	22500	22500	22500	22500	59
309	20241010	152900	50519850	22500	22500	22500	22500	0
310	20241010	152800	50519850	22500	22500	22500	22500	0
311	20241010	152700	50519850	22500	22500	22500	22500	0
312	20241010	152600	50519850	22500	22500	22500	22500	0
313	20241010	152500	50519850	22500	22500	22500	22500	0
314	20241010	152400	50519850	22500	22500	22500	22500	0
315	20241010	152300	50519850	22500	22500	22500	22500	0
316	20241010	152200	50519850	22500	22500	22500	22500	0
317	20241010	152100	50519850	22500	22500	22500	22500	0
318	20241010	152000	50519850	22500	22500	22500	22500	0
319	20241010	151900	50519850	22500	22500	22500	22500	0
320	20241010	151800	50519850	22500	22500	22500	22500	15
321	20241010	151700	50182350	22500	22500	22500	22500	0
322	20241010	151600	50182350	22500	22500	22500	22500	0
323	20241010	151500	50182350	22500	22500	22500	22500	5
324	20241010	151400	50069850	22500	22500	22500	22500	0
325	20241010	151300	50069850	22500	22500	22500	22500	0
326	20241010	151200	50069850	22500	22500	22500	22500	0
327	20241010	151100	50069850	22500	22500	22500	22500	1
328	20241010	151000	50047350	22500	22500	22500	22500	0
329	20241010	150900	50047350	22500	22500	22500	22500	3
330	20241010	150800	49979850	22500	22500	22500	22500	34
331	20241010	150700	49214850	22500	22500	22500	22500	0
332	20241010	150600	49214850	22500	22500	22500	22500	0
333	20241010	150500	49214850	22500	22500	22500	22500	0
334	20241010	150400	49214850	22500	22500	22500	22500	5
335	20241010	150300	49102350	22450	22450	22450	22450	10
336	20241010	150200	48877850	22500	22500	22500	22500	0
337	20241010	150100	48877850	22500	22500	22500	22500	0
338	20241010	150000	48877850	22500	22500	22500	22500	0
339	20241010	145900	48877850	22500	22500	22500	22500	0
340	20241010	145800	48877850	22500	22500	22500	22500	0
341	20241010	145700	48877850	22500	22500	22500	22500	1
342	20241010	145600	48855350	22500	22500	22500	22500	0
343	20241010	145500	48855350	22500	22500	22500	22500	66
344	20241010	145400	47370350	22500	22500	22500	22500	0
345	20241010	145300	47370350	22500	22500	22500	22500	0
346	20241010	145200	47370350	22500	22500	22500	22500	0
347	20241010	145100	47370350	22500	22500	22500	22500	1
348	20241010	145000	47347850	22500	22500	22500	22500	0
349	20241010	144900	47347850	22500	22500	22500	22500	0
350	20241010	144800	47347850	22500	22500	22500	22500	0
351	20241010	144700	47347850	22500	22500	22500	22500	0
352	20241010	144600	47347850	22500	22500	22500	22500	2
353	20241010	144500	47302850	22500	22500	22500	22500	0
354	20241010	144400	47302850	22500	22500	22500	22500	0
355	20241010	144300	47302850	22500	22450	22500	22450	144
356	20241010	144200	44068850	22500	22500	22500	22500	0
357	20241010	144100	44068850	22500	22500	22500	22500	0
358	20241010	144000	44068850	22500	22500	22500	22500	0
359	20241010	143900	44068850	22500	22500	22500	22500	0
360	20241010	143800	44068850	22500	22500	22500	22500	0
361	20241010	143700	44068850	22500	22500	22500	22500	0
362	20241010	143600	44068850	22500	22500	22500	22500	0
363	20241010	143500	44068850	22500	22500	22500	22500	0
364	20241010	143400	44068850	22500	22500	22500	22500	0
365	20241010	143300	44068850	22500	22500	22500	22500	0
366	20241010	143200	44068850	22500	22500	22500	22500	0
367	20241010	143100	44068850	22500	22500	22500	22500	1
368	20241010	143000	44046350	22500	22500	22500	22500	2
369	20241010	142900	44001350	22450	22450	22450	22450	0
370	20241010	142800	44001350	22450	22450	22450	22450	0
371	20241010	142700	44001350	22450	22450	22450	22450	0
372	20241010	142600	44001350	22450	22450	22450	22450	0
373	20241010	142500	44001350	22450	22450	22450	22450	0
374	20241010	142400	44001350	22450	22450	22450	22450	0
375	20241010	142300	44001350	22450	22450	22450	22450	0
376	20241010	142200	44001350	22450	22450	22450	22450	135
377	20241010	142100	40970600	22450	22450	22450	22450	0
378	20241010	142000	40970600	22450	22450	22450	22450	0
379	20241010	141900	40970600	22450	22500	22500	22450	233
380	20241010	141800	35730500	22450	22450	22450	22450	1
381	20241010	141700	35708050	22500	22500	22500	22500	0
382	20241010	141600	35708050	22500	22500	22500	22500	0
383	20241010	141500	35708050	22500	22500	22500	22500	0
384	20241010	141400	35708050	22500	22500	22500	22500	0
385	20241010	141300	35708050	22500	22500	22500	22500	0
386	20241010	141200	35708050	22500	22500	22500	22500	0
387	20241010	141100	35708050	22500	22500	22500	22500	0
388	20241010	141000	35708050	22500	22500	22500	22500	0
389	20241010	140900	35708050	22500	22500	22500	22500	0
390	20241010	140800	35708050	22500	22500	22500	22500	0
391	20241010	140700	35708050	22500	22500	22500	22500	0
392	20241010	140600	35708050	22500	22500	22500	22500	0
393	20241010	140500	35708050	22500	22500	22500	22500	0
394	20241010	140400	35708050	22500	22500	22500	22500	0
395	20241010	140300	35708050	22500	22500	22500	22500	0
396	20241010	140200	35708050	22500	22500	22500	22500	0
397	20241010	140100	35708050	22500	22500	22500	22500	0
398	20241010	140000	35708050	22500	22500	22500	22500	0
399	20241010	135900	35708050	22500	22500	22500	22500	0
400	20241010	135800	35708050	22500	22500	22500	22500	0
401	20241010	135700	35708050	22500	22500	22500	22500	0
402	20241010	135600	35708050	22500	22500	22500	22500	0
403	20241010	135500	35708050	22500	22500	22500	22500	0
404	20241010	135400	35708050	22500	22500	22500	22500	0
405	20241010	135300	35708050	22500	22500	22500	22500	0
406	20241010	135200	35708050	22500	22500	22500	22500	0
407	20241010	135100	35708050	22500	22500	22500	22500	0
408	20241010	135000	35708050	22500	22500	22500	22500	0
409	20241010	134900	35708050	22500	22500	22500	22500	0
410	20241010	134800	35708050	22500	22500	22500	22500	0
411	20241010	134700	35708050	22500	22500	22500	22500	0
412	20241010	134600	35708050	22500	22500	22500	22500	0
413	20241010	134500	35708050	22500	22500	22500	22500	0
414	20241010	134400	35708050	22500	22500	22500	22500	0
415	20241010	134300	35708050	22500	22500	22500	22500	0
416	20241010	134200	35708050	22500	22500	22500	22500	0
417	20241010	134100	35708050	22500	22500	22500	22500	0
418	20241010	134000	35708050	22500	22500	22500	22500	0
419	20241010	133900	35708050	22500	22500	22500	22500	0
420	20241010	133800	35708050	22500	22500	22500	22500	0
421	20241010	133700	35708050	22500	22500	22500	22500	0
422	20241010	133600	35708050	22500	22450	22500	22450	141
423	20241010	133500	32541950	22450	22450	22450	22450	0
424	20241010	133400	32541950	22450	22450	22450	22450	0
425	20241010	133300	32541950	22450	22450	22450	22450	0
426	20241010	133200	32541950	22450	22450	22450	22450	0
427	20241010	133100	32541950	22450	22450	22450	22450	0
428	20241010	133000	32541950	22450	22450	22450	22450	0
429	20241010	132900	32541950	22450	22450	22450	22450	0
430	20241010	132800	32541950	22450	22450	22450	22450	0
431	20241010	132700	32541950	22450	22450	22450	22450	0
432	20241010	132600	32541950	22450	22450	22450	22450	0
433	20241010	132500	32541950	22450	22450	22450	22450	0
434	20241010	132400	32541950	22450	22450	22450	22450	0
435	20241010	132300	32541950	22450	22450	22450	22450	0
436	20241010	132200	32541950	22450	22450	22450	22450	0
437	20241010	132100	32541950	22450	22450	22450	22450	0
438	20241010	132000	32541950	22450	22500	22500	22450	259
439	20241010	131900	26717050	22500	22500	22500	22500	0
440	20241010	131800	26717050	22500	22500	22500	22500	0
441	20241010	131700	26717050	22500	22550	22550	22500	14
442	20241010	131600	26401700	22600	22600	22600	22600	0
443	20241010	131500	26401700	22600	22600	22600	22600	48
444	20241010	131400	25316900	22550	22550	22550	22550	0
445	20241010	131300	25316900	22550	22550	22550	22550	0
446	20241010	131200	25316900	22550	22550	22550	22550	18
447	20241010	131100	24911000	22500	22500	22500	22500	0
448	20241010	131000	24911000	22500	22550	22550	22500	22
449	20241010	130900	24415200	22550	22550	22550	22550	0
450	20241010	130800	24415200	22550	22550	22550	22550	0
451	20241010	130700	24415200	22550	22550	22550	22550	10
452	20241010	130600	24189700	22550	22550	22550	22550	0
453	20241010	130500	24189700	22550	22550	22550	22550	0
454	20241010	130400	24189700	22550	22550	22550	22550	0
455	20241010	130300	24189700	22550	22550	22550	22550	0
456	20241010	130200	24189700	22550	22550	22550	22550	0
457	20241010	130100	24189700	22550	22550	22550	22550	0
458	20241010	130000	24189700	22550	22550	22550	22550	0
459	20241010	125900	24189700	22550	22550	22550	22550	0
460	20241010	125800	24189700	22550	22550	22550	22550	0
461	20241010	125700	24189700	22550	22550	22550	22550	0
462	20241010	125600	24189700	22550	22550	22550	22550	9
463	20241010	125500	23986750	22550	22550	22550	22550	44
464	20241010	125400	22994550	22550	22550	22550	22550	0
465	20241010	125300	22994550	22550	22550	22550	22550	0
466	20241010	125200	22994550	22550	22550	22550	22550	0
467	20241010	125100	22994550	22550	22550	22550	22550	0
468	20241010	125000	22994550	22550	22550	22550	22550	0
469	20241010	124900	22994550	22550	22550	22550	22550	0
470	20241010	124800	22994550	22550	22550	22550	22550	0
471	20241010	124700	22994550	22550	22550	22550	22550	0
472	20241010	124600	22994550	22550	22550	22550	22550	20
473	20241010	124500	22543550	22500	22500	22500	22500	0
474	20241010	124400	22543550	22500	22500	22500	22500	0
475	20241010	124300	22543550	22500	22500	22500	22500	0
476	20241010	124200	22543550	22500	22500	22500	22500	0
477	20241010	124100	22543550	22500	22500	22500	22500	0
478	20241010	124000	22543550	22500	22500	22500	22500	0
479	20241010	123900	22543550	22500	22500	22500	22500	0
480	20241010	123800	22543550	22500	22500	22500	22500	0
481	20241010	123700	22543550	22500	22500	22500	22500	0
482	20241010	123600	22543550	22500	22500	22500	22500	0
483	20241010	123500	22543550	22500	22500	22500	22500	0
484	20241010	123400	22543550	22500	22500	22500	22500	0
485	20241010	123300	22543550	22500	22500	22500	22500	0
486	20241010	123200	22543550	22500	22500	22500	22500	0
487	20241010	123100	22543550	22500	22500	22500	22500	0
488	20241010	123000	22543550	22500	22500	22500	22500	0
489	20241010	122900	22543550	22500	22500	22500	22500	0
490	20241010	122800	22543550	22500	22500	22500	22500	0
491	20241010	122700	22543550	22500	22500	22500	22500	0
492	20241010	122600	22543550	22500	22500	22500	22500	0
493	20241010	122500	22543550	22500	22500	22500	22500	0
494	20241010	122400	22543550	22500	22500	22500	22500	1
495	20241010	122300	22521050	22550	22550	22550	22550	0
496	20241010	122200	22521050	22550	22550	22550	22550	13
497	20241010	122100	22227900	22550	22550	22550	22550	0
498	20241010	122000	22227900	22550	22550	22550	22550	0
499	20241010	121900	22227900	22550	22550	22550	22550	0
500	20241010	121800	22227900	22550	22550	22550	22550	6
501	20241010	121700	22092600	22500	22500	22500	22500	50
502	20241010	121600	20967600	22550	22550	22550	22550	0
503	20241010	121500	20967600	22550	22550	22550	22550	0
504	20241010	121400	20967600	22550	22550	22550	22550	0
505	20241010	121300	20967600	22550	22550	22550	22550	0
506	20241010	121200	20967600	22550	22550	22550	22550	0
507	20241010	121100	20967600	22550	22550	22550	22550	25
508	20241010	121000	20403850	22500	22500	22500	22500	0
509	20241010	120900	20403850	22500	22500	22500	22500	0
510	20241010	120800	20403850	22500	22500	22500	22500	0
511	20241010	120700	20403850	22500	22500	22500	22500	0
512	20241010	120600	20403850	22500	22500	22500	22500	0
513	20241010	120500	20403850	22500	22500	22500	22500	0
514	20241010	120400	20403850	22500	22500	22500	22500	0
515	20241010	120300	20403850	22500	22500	22500	22500	0
516	20241010	120200	20403850	22500	22500	22500	22500	0
517	20241010	120100	20403850	22500	22500	22500	22500	0
518	20241010	120000	20403850	22500	22500	22500	22500	0
519	20241010	115900	20403850	22500	22500	22500	22500	0
520	20241010	115800	20403850	22500	22500	22500	22500	0
521	20241010	115700	20403850	22500	22500	22500	22500	0
522	20241010	115600	20403850	22500	22500	22500	22500	0
523	20241010	115500	20403850	22500	22500	22500	22500	1
524	20241010	115400	20381350	22550	22550	22550	22550	0
525	20241010	115300	20381350	22550	22550	22550	22550	0
526	20241010	115200	20381350	22550	22550	22550	22550	0
527	20241010	115100	20381350	22550	22550	22550	22550	0
528	20241010	115000	20381350	22550	22550	22550	22550	0
529	20241010	114900	20381350	22550	22550	22550	22550	0
530	20241010	114800	20381350	22550	22550	22550	22550	0
531	20241010	114700	20381350	22550	22550	22550	22550	0
532	20241010	114600	20381350	22550	22550	22550	22550	0
533	20241010	114500	20381350	22550	22550	22550	22550	0
534	20241010	114400	20381350	22550	22550	22550	22550	0
535	20241010	114300	20381350	22550	22550	22550	22550	0
536	20241010	114200	20381350	22550	22500	22550	22450	63
537	20241010	114100	18963650	22550	22550	22550	22550	0
538	20241010	114000	18963650	22550	22550	22550	22550	0
539	20241010	113900	18963650	22550	22550	22550	22550	0
540	20241010	113800	18963650	22550	22550	22550	22550	0
541	20241010	113700	18963650	22550	22550	22550	22550	0
542	20241010	113600	18963650	22550	22550	22550	22550	1
543	20241010	113500	18941100	22550	22550	22550	22550	0
544	20241010	113400	18941100	22550	22550	22550	22550	0
545	20241010	113300	18941100	22550	22550	22550	22550	0
546	20241010	113200	18941100	22550	22550	22550	22550	0
547	20241010	113100	18941100	22550	22550	22550	22550	0
548	20241010	113000	18941100	22550	22550	22550	22550	0
549	20241010	112900	18941100	22550	22550	22550	22550	0
550	20241010	112800	18941100	22550	22550	22550	22550	0
551	20241010	112700	18941100	22550	22550	22550	22550	0
552	20241010	112600	18941100	22550	22550	22550	22550	1
553	20241010	112500	18918550	22550	22550	22550	22550	0
554	20241010	112400	18918550	22550	22550	22550	22550	0
555	20241010	112300	18918550	22550	22550	22550	22550	0
556	20241010	112200	18918550	22550	22550	22550	22550	0
557	20241010	112100	18918550	22550	22500	22550	22500	70
558	20241010	112000	17343200	22500	22500	22500	22500	0
559	20241010	111900	17343200	22500	22500	22500	22500	0
560	20241010	111800	17343200	22500	22500	22500	22500	0
561	20241010	111700	17343200	22500	22500	22500	22500	0
562	20241010	111600	17343200	22500	22600	22600	22500	34
563	20241010	111500	16576850	22550	22550	22550	22550	0
564	20241010	111400	16576850	22550	22550	22550	22550	0
565	20241010	111300	16576850	22550	22550	22550	22550	0
566	20241010	111200	16576850	22550	22550	22550	22550	0
567	20241010	111100	16576850	22550	22550	22550	22550	0
568	20241010	111000	16576850	22550	22550	22550	22550	0
569	20241010	110900	16576850	22550	22550	22550	22550	0
570	20241010	110800	16576850	22550	22550	22550	22550	0
571	20241010	110700	16576850	22550	22550	22550	22550	0
572	20241010	110600	16576850	22550	22550	22550	22550	0
573	20241010	110500	16576850	22550	22550	22550	22550	0
574	20241010	110400	16576850	22550	22550	22550	22550	0
575	20241010	110300	16576850	22550	22550	22550	22550	0
576	20241010	110200	16576850	22550	22550	22550	22550	0
577	20241010	110100	16576850	22550	22550	22550	22550	0
578	20241010	110000	16576850	22550	22550	22550	22550	0
579	20241010	105900	16576850	22550	22550	22550	22550	0
580	20241010	105800	16576850	22550	22550	22550	22550	0
581	20241010	105700	16576850	22550	22550	22550	22550	0
582	20241010	105600	16576850	22550	22550	22550	22550	0
583	20241010	105500	16576850	22550	22550	22550	22550	0
584	20241010	105400	16576850	22550	22550	22550	22550	0
585	20241010	105300	16576850	22550	22550	22550	22550	0
586	20241010	105200	16576850	22550	22550	22550	22550	0
587	20241010	105100	16576850	22550	22550	22550	22550	0
588	20241010	105000	16576850	22550	22550	22550	22550	5
589	20241010	104900	16464100	22600	22600	22600	22600	0
590	20241010	104800	16464100	22600	22600	22600	22600	0
591	20241010	104700	16464100	22600	22600	22600	22600	0
592	20241010	104600	16464100	22600	22600	22600	22600	0
593	20241010	104500	16464100	22600	22600	22600	22600	0
594	20241010	104400	16464100	22600	22600	22600	22600	0
595	20241010	104300	16464100	22600	22600	22600	22600	0
596	20241010	104200	16464100	22600	22600	22600	22600	0
597	20241010	104100	16464100	22600	22600	22600	22600	0
598	20241010	104000	16464100	22600	22600	22600	22600	0
599	20241010	103900	16464100	22600	22600	22600	22600	6
600	20241010	103800	16328500	22550	22550	22550	22550	0
601	20241010	103700	16328500	22550	22550	22550	22550	0
602	20241010	103600	16328500	22550	22550	22550	22550	14
603	20241010	103500	16012800	22550	22550	22550	22500	78
604	20241010	103400	14256950	22550	22550	22550	22550	0
605	20241010	103300	14256950	22550	22550	22550	22550	0
606	20241010	103200	14256950	22550	22550	22550	22550	0
607	20241010	103100	14256950	22550	22550	22550	22550	0
608	20241010	103000	14256950	22550	22550	22550	22550	9
609	20241010	102900	14054000	22550	22550	22550	22550	0
610	20241010	102800	14054000	22550	22550	22550	22550	0
611	20241010	102700	14054000	22550	22550	22550	22550	0
612	20241010	102600	14054000	22550	22550	22550	22550	0
613	20241010	102500	14054000	22550	22550	22550	22550	0
614	20241010	102400	14054000	22550	22550	22550	22550	0
615	20241010	102300	14054000	22550	22550	22550	22550	0
616	20241010	102200	14054000	22550	22550	22550	22550	0
617	20241010	102100	14054000	22550	22550	22550	22550	0
618	20241010	102000	14054000	22550	22550	22550	22550	0
619	20241010	101900	14054000	22550	22550	22550	22550	0
620	20241010	101800	14054000	22550	22550	22550	22550	0
621	20241010	101700	14054000	22550	22550	22550	22550	0
622	20241010	101600	14054000	22550	22550	22550	22550	0
623	20241010	101500	14054000	22550	22550	22550	22550	0
624	20241010	101400	14054000	22550	22550	22550	22550	0
625	20241010	101300	14054000	22550	22550	22550	22550	22
626	20241010	101200	13557900	22500	22500	22500	22500	0
627	20241010	101100	13557900	22500	22550	22550	22500	8
628	20241010	101000	13377800	22550	22550	22550	22550	0
629	20241010	100900	13377800	22550	22550	22550	22550	0
630	20241010	100800	13377800	22550	22500	22550	22500	80
631	20241010	100700	11577000	22550	22550	22550	22550	0
632	20241010	100600	11577000	22550	22500	22550	22500	74
633	20241010	100500	9911200	22550	22550	22550	22550	0
634	20241010	100400	9911200	22550	22550	22550	22550	3
635	20241010	100300	9843550	22550	22550	22550	22550	0
636	20241010	100200	9843550	22550	22550	22550	22550	0
637	20241010	100100	9843550	22550	22550	22550	22550	0
638	20241010	100000	9843550	22550	22550	22550	22550	0
639	20241010	095900	9843550	22550	22550	22550	22550	0
640	20241010	095800	9843550	22550	22550	22550	22550	0
641	20241010	095700	9843550	22550	22550	22550	22550	0
642	20241010	095600	9843550	22550	22550	22550	22550	0
643	20241010	095500	9843550	22550	22550	22550	22550	0
644	20241010	095400	9843550	22550	22550	22550	22550	0
645	20241010	095300	9843550	22550	22500	22550	22500	56
646	20241010	095200	8583200	22550	22550	22550	22550	0
647	20241010	095100	8583200	22550	22550	22550	22550	51
648	20241010	095000	7433150	22550	22550	22550	22550	0
649	20241010	094900	7433150	22550	22600	22600	22550	58
650	20241010	094800	6125100	22650	22650	22650	22650	0
651	20241010	094700	6125100	22650	22650	22650	22650	0
652	20241010	094600	6125100	22650	22650	22650	22650	0
653	20241010	094500	6125100	22650	22650	22650	22650	0
654	20241010	094400	6125100	22650	22650	22650	22650	0
655	20241010	094300	6125100	22650	22650	22650	22650	0
656	20241010	094200	6125100	22650	22650	22650	22650	0
657	20241010	094100	6125100	22650	22650	22650	22650	0
658	20241010	094000	6125100	22650	22650	22650	22650	0
659	20241010	093900	6125100	22650	22650	22650	22650	1
660	20241010	093800	6102450	22650	22650	22650	22650	0
661	20241010	093700	6102450	22650	22650	22650	22650	2
662	20241010	093600	6057150	22650	22650	22650	22650	0
663	20241010	093500	6057150	22650	22650	22650	22650	0
664	20241010	093400	6057150	22650	22550	22650	22550	73
665	20241010	093300	4409750	22600	22600	22600	22600	0
666	20241010	093200	4409750	22600	22600	22600	22600	0
667	20241010	093100	4409750	22600	22600	22600	22600	0
668	20241010	093000	4409750	22600	22600	22600	22600	0
669	20241010	092900	4409750	22600	22600	22600	22600	0
670	20241010	092800	4409750	22600	22600	22600	22600	1
671	20241010	092700	4387150	22600	22600	22600	22600	0
672	20241010	092600	4387150	22600	22600	22600	22600	14
673	20241010	092500	4070750	22650	22650	22650	22650	0
674	20241010	092400	4070750	22650	22650	22650	22650	0
675	20241010	092300	4070750	22650	22650	22650	22650	0
676	20241010	092200	4070750	22650	22600	22650	22600	68
677	20241010	092100	2533350	22600	22600	22600	22600	0
678	20241010	092000	2533350	22600	22600	22600	22600	0
679	20241010	091900	2533350	22600	22550	22600	22550	24
680	20241010	091800	1991950	22600	22600	22600	22600	0
681	20241010	091700	1991950	22600	22600	22600	22600	0
682	20241010	091600	1991950	22600	22600	22600	22600	0
683	20241010	091500	1991950	22600	22600	22600	22600	0
684	20241010	091400	1991950	22600	22600	22600	22600	0
685	20241010	091300	1991950	22600	22600	22600	22600	0
686	20241010	091200	1991950	22600	22600	22600	22600	0
687	20241010	091100	1991950	22600	22600	22600	22600	0
688	20241010	091000	1991950	22600	22600	22600	22600	0
689	20241010	090900	1991950	22600	22600	22600	22600	6
690	20241010	090800	1856350	22600	22600	22600	22600	1
691	20241010	090700	1833750	22650	22650	22650	22650	0
692	20241010	090600	1833750	22650	22650	22650	22650	0
693	20241010	090500	1833750	22650	22650	22650	22650	0
694	20241010	090400	1833750	22650	22500	22650	22500	17
695	20241010	090300	1449450	22600	22600	22600	22600	2
696	20241010	090200	1404250	22600	22600	22600	22600	1
697	20241010	090100	1381650	22650	22650	22650	22650	54
698	20241010	090000	158550	22650	22650	22650	22650	7