KissMeData/034590/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191000	7820600	25650	25650	25650	25650	44
3	20231006	190900	7820600	25650	25650	25650	25650	0
4	20231006	190800	7820600	25650	25650	25650	25650	0
5	20231006	190700	7820600	25650	25650	25650	25650	0
6	20231006	190600	7820600	25650	25650	25650	25650	0
7	20231006	190500	7820600	25650	25650	25650	25650	0
8	20231006	190400	7820600	25650	25650	25650	25650	0
9	20231006	190300	7820600	25650	25650	25650	25650	0
10	20231006	190200	7820600	25650	25650	25650	25650	0
11	20231006	190100	7820600	25650	25650	25650	25650	0
12	20231006	190000	7820600	25650	25650	25650	25650	0
13	20231006	185900	7820600	25650	25650	25650	25650	0
14	20231006	185800	7820600	25650	25650	25650	25650	0
15	20231006	185700	7820600	25650	25650	25650	25650	0
16	20231006	185600	7820600	25650	25650	25650	25650	0
17	20231006	185500	7820600	25650	25650	25650	25650	0
18	20231006	185400	7820600	25650	25650	25650	25650	0
19	20231006	185300	7820600	25650	25650	25650	25650	0
20	20231006	185200	7820600	25650	25650	25650	25650	0
21	20231006	185100	7820600	25650	25650	25650	25650	0
22	20231006	185000	7820600	25650	25650	25650	25650	0
23	20231006	184900	7820600	25650	25650	25650	25650	0
24	20231006	184800	7820600	25650	25650	25650	25650	0
25	20231006	184700	7820600	25650	25650	25650	25650	0
26	20231006	184600	7820600	25650	25650	25650	25650	0
27	20231006	184500	7820600	25650	25650	25650	25650	0
28	20231006	184400	7820600	25650	25650	25650	25650	0
29	20231006	184300	7820600	25650	25650	25650	25650	0
30	20231006	184200	7820600	25650	25650	25650	25650	0
31	20231006	184100	7820600	25650	25650	25650	25650	0
32	20231006	184000	7820600	25650	25650	25650	25650	44
33	20231006	183900	7820600	25650	25650	25650	25650	0
34	20231006	183800	7820600	25650	25650	25650	25650	0
35	20231006	183700	7820600	25650	25650	25650	25650	0
36	20231006	183600	7820600	25650	25650	25650	25650	0
37	20231006	183500	7820600	25650	25650	25650	25650	0
38	20231006	183400	7820600	25650	25650	25650	25650	0
39	20231006	183300	7820600	25650	25650	25650	25650	0
40	20231006	183200	7820600	25650	25650	25650	25650	0
41	20231006	183100	7820600	25650	25650	25650	25650	0
42	20231006	183000	7820600	25650	25650	25650	25650	0
43	20231006	182900	7820600	25650	25650	25650	25650	0
44	20231006	182800	7820600	25650	25650	25650	25650	0
45	20231006	182700	7820600	25650	25650	25650	25650	0
46	20231006	182600	7820600	25650	25650	25650	25650	0
47	20231006	182500	7820600	25650	25650	25650	25650	0
48	20231006	182400	7820600	25650	25650	25650	25650	0
49	20231006	182300	7820600	25650	25650	25650	25650	0
50	20231006	182200	7820600	25650	25650	25650	25650	0
51	20231006	182100	7820600	25650	25650	25650	25650	0
52	20231006	182000	7820600	25650	25650	25650	25650	0
53	20231006	181900	7820600	25650	25650	25650	25650	0
54	20231006	181800	7820600	25650	25650	25650	25650	0
55	20231006	181700	7820600	25650	25650	25650	25650	0
56	20231006	181600	7820600	25650	25650	25650	25650	0
57	20231006	181500	7820600	25650	25650	25650	25650	0
58	20231006	181400	7820600	25650	25650	25650	25650	0
59	20231006	181300	7820600	25650	25650	25650	25650	0
60	20231006	181200	7820600	25650	25650	25650	25650	0
61	20231006	181100	7820600	25650	25650	25650	25650	0
62	20231006	181000	7820600	25650	25650	25650	25650	44
63	20231006	180900	7820600	25650	25650	25650	25650	0
64	20231006	180800	7820600	25650	25650	25650	25650	0
65	20231006	180700	7820600	25650	25650	25650	25650	0
66	20231006	180600	7820600	25650	25650	25650	25650	0
67	20231006	180500	7820600	25650	25650	25650	25650	0
68	20231006	180400	7820600	25650	25650	25650	25650	0
69	20231006	180300	7820600	25650	25650	25650	25650	0
70	20231006	180200	7820600	25650	25650	25650	25650	0
71	20231006	180100	7820600	25650	25650	25650	25650	0
72	20231006	180000	7820600	25650	25650	25650	25650	0
73	20231006	175900	7820600	25650	25650	25650	25650	0
74	20231006	175800	7820600	25650	25650	25650	25650	0
75	20231006	175700	7820600	25650	25650	25650	25650	0
76	20231006	175600	7820600	25650	25650	25650	25650	0
77	20231006	175500	7820600	25650	25650	25650	25650	0
78	20231006	175400	7820600	25650	25650	25650	25650	0
79	20231006	175300	7820600	25650	25650	25650	25650	0
80	20231006	175200	7820600	25650	25650	25650	25650	0
81	20231006	175100	7820600	25650	25650	25650	25650	0
82	20231006	175000	7820600	25650	25650	25650	25650	0
83	20231006	174900	7820600	25650	25650	25650	25650	0
84	20231006	174800	7820600	25650	25650	25650	25650	0
85	20231006	174700	7820600	25650	25650	25650	25650	0
86	20231006	174600	7820600	25650	25650	25650	25650	0
87	20231006	174500	7820600	25650	25650	25650	25650	0
88	20231006	174400	7820600	25650	25650	25650	25650	0
89	20231006	174300	7820600	25650	25650	25650	25650	0
90	20231006	174200	7820600	25650	25650	25650	25650	0
91	20231006	174100	7820600	25650	25650	25650	25650	0
92	20231006	174000	7820600	25650	25650	25650	25650	44
93	20231006	173900	7820600	25650	25650	25650	25650	0
94	20231006	173800	7820600	25650	25650	25650	25650	0
95	20231006	173700	7820600	25650	25650	25650	25650	0
96	20231006	173600	7820600	25650	25650	25650	25650	0
97	20231006	173500	7820600	25650	25650	25650	25650	0
98	20231006	173400	7820600	25650	25650	25650	25650	0
99	20231006	173300	7820600	25650	25650	25650	25650	0
100	20231006	173200	7820600	25650	25650	25650	25650	0
101	20231006	173100	7820600	25650	25650	25650	25650	0
102	20231006	173000	7820600	25650	25650	25650	25650	0
103	20231006	172900	7820600	25650	25650	25650	25650	0
104	20231006	172800	7820600	25650	25650	25650	25650	0
105	20231006	172700	7820600	25650	25650	25650	25650	0
106	20231006	172600	7820600	25650	25650	25650	25650	0
107	20231006	172500	7820600	25650	25650	25650	25650	0
108	20231006	172400	7820600	25650	25650	25650	25650	0
109	20231006	172300	7820600	25650	25650	25650	25650	0
110	20231006	172200	7820600	25650	25650	25650	25650	0
111	20231006	172100	7820600	25650	25650	25650	25650	0
112	20231006	172000	7820600	25650	25650	25650	25650	0
113	20231006	171900	7820600	25650	25650	25650	25650	0
114	20231006	171800	7820600	25650	25650	25650	25650	0
115	20231006	171700	7820600	25650	25650	25650	25650	0
116	20231006	171600	7820600	25650	25650	25650	25650	0
117	20231006	171500	7820600	25650	25650	25650	25650	0
118	20231006	171400	7820600	25650	25650	25650	25650	0
119	20231006	171300	7820600	25650	25650	25650	25650	0
120	20231006	171200	7820600	25650	25650	25650	25650	0
121	20231006	171100	7820600	25650	25650	25650	25650	0
122	20231006	171000	7820600	25650	25650	25650	25650	44
123	20231006	170900	7820600	25650	25650	25650	25650	0
124	20231006	170800	7820600	25650	25650	25650	25650	0
125	20231006	170700	7820600	25650	25650	25650	25650	0
126	20231006	170600	7820600	25650	25650	25650	25650	0
127	20231006	170500	7820600	25650	25650	25650	25650	0
128	20231006	170400	7820600	25650	25650	25650	25650	0
129	20231006	170300	7820600	25650	25650	25650	25650	0
130	20231006	170200	7820600	25650	25650	25650	25650	0
131	20231006	170100	7820600	25650	25650	25650	25650	0
132	20231006	170000	7820600	25650	25650	25650	25650	0
133	20231006	165900	7820600	25650	25650	25650	25650	0
134	20231006	165800	7820600	25650	25650	25650	25650	0
135	20231006	165700	7820600	25650	25650	25650	25650	0
136	20231006	165600	7820600	25650	25650	25650	25650	0
137	20231006	165500	7820600	25650	25650	25650	25650	0
138	20231006	165400	7820600	25650	25650	25650	25650	0
139	20231006	165300	7820600	25650	25650	25650	25650	0
140	20231006	165200	7820600	25650	25650	25650	25650	0
141	20231006	165100	7820600	25650	25650	25650	25650	0
142	20231006	165000	7820600	25650	25650	25650	25650	0
143	20231006	164900	7820600	25650	25650	25650	25650	0
144	20231006	164800	7820600	25650	25650	25650	25650	0
145	20231006	164700	7820600	25650	25650	25650	25650	0
146	20231006	164600	7820600	25650	25650	25650	25650	0
147	20231006	164500	7820600	25650	25650	25650	25650	0
148	20231006	164400	7820600	25650	25650	25650	25650	0
149	20231006	164300	7820600	25650	25650	25650	25650	0
150	20231006	164200	7820600	25650	25650	25650	25650	0
151	20231006	164100	7820600	25650	25650	25650	25650	0
152	20231006	164000	7820600	25650	25650	25650	25650	44
153	20231006	163900	7820600	25650	25650	25650	25650	0
154	20231006	163800	7820600	25650	25650	25650	25650	0
155	20231006	163700	7820600	25650	25650	25650	25650	0
156	20231006	163600	7820600	25650	25650	25650	25650	0
157	20231006	163500	7820600	25650	25650	25650	25650	0
158	20231006	163400	7820600	25650	25650	25650	25650	0
159	20231006	163300	7820600	25650	25650	25650	25650	0
160	20231006	163200	7820600	25650	25650	25650	25650	0
161	20231006	163100	7820600	25650	25650	25650	25650	0
162	20231006	163000	7820600	25650	25650	25650	25650	0
163	20231006	162900	7820600	25650	25650	25650	25650	0
164	20231006	162800	7820600	25650	25650	25650	25650	0
165	20231006	162700	7820600	25650	25650	25650	25650	0
166	20231006	162600	7820600	25650	25650	25650	25650	0
167	20231006	162500	7820600	25650	25650	25650	25650	0
168	20231006	162400	7820600	25650	25650	25650	25650	0
169	20231006	162300	7820600	25650	25650	25650	25650	0
170	20231006	162200	7820600	25650	25650	25650	25650	0
171	20231006	162100	7820600	25650	25650	25650	25650	0
172	20231006	162000	7820600	25650	25650	25650	25650	0
173	20231006	161900	7820600	25650	25650	25650	25650	0
174	20231006	161800	7820600	25650	25650	25650	25650	0
175	20231006	161700	7820600	25650	25650	25650	25650	0
176	20231006	161600	7820600	25650	25650	25650	25650	0
177	20231006	161500	7820600	25650	25650	25650	25650	0
178	20231006	161400	7820600	25650	25650	25650	25650	0
179	20231006	161300	7820600	25650	25650	25650	25650	0
180	20231006	161200	7820600	25650	25650	25650	25650	0
181	20231006	161100	7820600	25650	25650	25650	25650	0
182	20231006	161000	7820600	25650	25650	25650	25650	44
183	20231006	160900	7820600	25650	25650	25650	25650	0
184	20231006	160800	7820600	25650	25650	25650	25650	0
185	20231006	160700	7820600	25650	25650	25650	25650	0
186	20231006	160600	7820600	25650	25650	25650	25650	0
187	20231006	160500	7820600	25650	25650	25650	25650	0
188	20231006	160400	7820600	25650	25650	25650	25650	0
189	20231006	160300	7820600	25650	25650	25650	25650	0
190	20231006	160200	7820600	25650	25650	25650	25650	0
191	20231006	160100	7820600	25650	25650	25650	25650	0
192	20231006	160000	7820600	25650	25650	25650	25650	0
193	20231006	155900	7820600	25650	25650	25650	25650	0
194	20231006	155800	7820600	25650	25650	25650	25650	0
195	20231006	155700	7820600	25650	25650	25650	25650	0
196	20231006	155600	7820600	25650	25650	25650	25650	0
197	20231006	155500	7820600	25650	25650	25650	25650	0
198	20231006	155400	7820600	25650	25650	25650	25650	0
199	20231006	155300	7820600	25650	25650	25650	25650	0
200	20231006	155200	7820600	25650	25650	25650	25650	0
201	20231006	155100	7820600	25650	25650	25650	25650	0
202	20231006	155000	7820600	25650	25650	25650	25650	0
203	20231006	154900	7820600	25650	25650	25650	25650	0
204	20231006	154800	7820600	25650	25650	25650	25650	0
205	20231006	154700	7820600	25650	25650	25650	25650	0
206	20231006	154600	7820600	25650	25650	25650	25650	0
207	20231006	154500	7820600	25650	25650	25650	25650	0
208	20231006	154400	7820600	25650	25650	25650	25650	0
209	20231006	154300	7820600	25650	25650	25650	25650	0
210	20231006	154200	7820600	25650	25650	25650	25650	0
211	20231006	154100	7820600	25650	25650	25650	25650	0
212	20231006	154000	7820600	25650	25650	25650	25650	44
213	20231006	153900	7820600	25650	25650	25650	25650	0
214	20231006	153800	7820600	25650	25650	25650	25650	0
215	20231006	153700	7820600	25650	25650	25650	25650	0
216	20231006	153600	7820600	25650	25650	25650	25650	0
217	20231006	153500	7820600	25650	25650	25650	25650	0
218	20231006	153400	7820600	25650	25650	25650	25650	0
219	20231006	153300	7820600	25650	25650	25650	25650	0
220	20231006	153200	7820600	25650	25650	25650	25650	0
221	20231006	153100	7820600	25650	25650	25650	25650	0
222	20231006	153000	7820600	25650	25650	25650	25650	44
223	20231006	152900	6692000	25650	25650	25650	25650	0
224	20231006	152800	6692000	25650	25650	25650	25650	0
225	20231006	152700	6692000	25650	25650	25650	25650	0
226	20231006	152600	6692000	25650	25650	25650	25650	0
227	20231006	152500	6692000	25650	25650	25650	25650	0
228	20231006	152400	6692000	25650	25650	25650	25650	0
229	20231006	152300	6692000	25650	25650	25650	25650	0
230	20231006	152200	6692000	25650	25650	25650	25650	0
231	20231006	152100	6692000	25650	25650	25650	25650	0
232	20231006	152000	6692000	25650	25650	25650	25650	0
233	20231006	151900	6692000	25650	25650	25650	25650	0
234	20231006	151800	6692000	25650	25650	25650	25650	0
235	20231006	151700	6692000	25650	25650	25650	25650	0
236	20231006	151600	6692000	25650	25650	25650	25650	0
237	20231006	151500	6692000	25650	25650	25650	25650	0
238	20231006	151400	6692000	25650	25650	25650	25650	1
239	20231006	151300	6666350	25600	25600	25600	25600	0
240	20231006	151200	6666350	25600	25600	25600	25600	0
241	20231006	151100	6666350	25600	25600	25600	25600	0
242	20231006	151000	6666350	25600	25600	25600	25600	0
243	20231006	150900	6666350	25600	25600	25600	25600	3
244	20231006	150800	6589550	25650	25650	25650	25650	1
245	20231006	150700	6563900	25600	25600	25600	25600	0
246	20231006	150600	6563900	25600	25600	25600	25600	0
247	20231006	150500	6563900	25600	25600	25600	25600	0
248	20231006	150400	6563900	25600	25600	25600	25600	3
249	20231006	150300	6487100	25650	25650	25650	25650	0
250	20231006	150200	6487100	25650	25650	25650	25650	0
251	20231006	150100	6487100	25650	25650	25650	25650	0
252	20231006	150000	6487100	25650	25650	25650	25650	1
253	20231006	145900	6461450	25650	25650	25650	25650	1
254	20231006	145800	6435800	25650	25650	25650	25650	0
255	20231006	145700	6435800	25650	25650	25650	25650	0
256	20231006	145600	6435800	25650	25650	25650	25650	0
257	20231006	145500	6435800	25650	25650	25650	25650	0
258	20231006	145400	6435800	25650	25650	25650	25650	0
259	20231006	145300	6435800	25650	25650	25650	25650	0
260	20231006	145200	6435800	25650	25650	25650	25650	0
261	20231006	145100	6435800	25650	25650	25650	25650	0
262	20231006	145000	6435800	25650	25650	25650	25650	1
263	20231006	144900	6410150	25650	25650	25650	25650	1
264	20231006	144800	6384500	25650	25650	25650	25650	0
265	20231006	144700	6384500	25650	25650	25650	25650	0
266	20231006	144600	6384500	25650	25650	25650	25650	0
267	20231006	144500	6384500	25650	25650	25650	25650	0
268	20231006	144400	6384500	25650	25650	25650	25650	0
269	20231006	144300	6384500	25650	25650	25650	25650	0
270	20231006	144200	6384500	25650	25650	25650	25650	0
271	20231006	144100	6384500	25650	25650	25650	25650	0
272	20231006	144000	6384500	25650	25650	25650	25650	0
273	20231006	143900	6384500	25650	25650	25650	25650	1
274	20231006	143800	6358850	25650	25650	25650	25650	0
275	20231006	143700	6358850	25650	25650	25650	25650	0
276	20231006	143600	6358850	25650	25650	25650	25650	0
277	20231006	143500	6358850	25650	25650	25650	25650	0
278	20231006	143400	6358850	25650	25650	25650	25650	0
279	20231006	143300	6358850	25650	25650	25650	25650	0
280	20231006	143200	6358850	25650	25650	25650	25650	0
281	20231006	143100	6358850	25650	25650	25650	25650	0
282	20231006	143000	6358850	25650	25650	25650	25650	0
283	20231006	142900	6358850	25650	25650	25650	25650	1
284	20231006	142800	6333200	25650	25650	25650	25650	0
285	20231006	142700	6333200	25650	25650	25650	25650	0
286	20231006	142600	6333200	25650	25650	25650	25650	0
287	20231006	142500	6333200	25650	25650	25650	25650	2
288	20231006	142400	6281900	25650	25650	25650	25650	0
289	20231006	142300	6281900	25650	25650	25650	25650	0
290	20231006	142200	6281900	25650	25650	25650	25650	0
291	20231006	142100	6281900	25650	25650	25650	25650	0
292	20231006	142000	6281900	25650	25650	25650	25650	0
293	20231006	141900	6281900	25650	25650	25650	25650	1
294	20231006	141800	6256250	25650	25650	25650	25650	0
295	20231006	141700	6256250	25650	25650	25650	25650	0
296	20231006	141600	6256250	25650	25650	25650	25650	0
297	20231006	141500	6256250	25650	25650	25650	25650	0
298	20231006	141400	6256250	25650	25650	25650	25650	0
299	20231006	141300	6256250	25650	25650	25650	25650	0
300	20231006	141200	6256250	25650	25650	25650	25650	0
301	20231006	141100	6256250	25650	25650	25650	25650	0
302	20231006	141000	6256250	25650	25650	25650	25650	0
303	20231006	140900	6256250	25650	25650	25650	25650	1
304	20231006	140800	6230600	25650	25650	25650	25650	0
305	20231006	140700	6230600	25650	25650	25650	25650	0
306	20231006	140600	6230600	25650	25650	25650	25650	0
307	20231006	140500	6230600	25650	25650	25650	25650	0
308	20231006	140400	6230600	25650	25650	25650	25650	0
309	20231006	140300	6230600	25650	25650	25650	25650	0
310	20231006	140200	6230600	25650	25650	25650	25650	0
311	20231006	140100	6230600	25650	25650	25650	25650	0
312	20231006	140000	6230600	25650	25650	25650	25650	0
313	20231006	135900	6230600	25650	25650	25650	25650	1
314	20231006	135800	6204950	25600	25600	25600	25600	0
315	20231006	135700	6204950	25600	25600	25600	25600	0
316	20231006	135600	6204950	25600	25600	25600	25600	0
317	20231006	135500	6204950	25600	25600	25600	25600	0
318	20231006	135400	6204950	25600	25600	25600	25600	0
319	20231006	135300	6204950	25600	25600	25600	25600	0
320	20231006	135200	6204950	25600	25600	25600	25600	0
321	20231006	135100	6204950	25600	25600	25600	25600	0
322	20231006	135000	6204950	25600	25600	25600	25600	4
323	20231006	134900	6102550	25600	25600	25600	25600	1
324	20231006	134800	6076950	25600	25600	25600	25600	0
325	20231006	134700	6076950	25600	25600	25600	25600	0
326	20231006	134600	6076950	25600	25600	25600	25600	0
327	20231006	134500	6076950	25600	25600	25600	25600	0
328	20231006	134400	6076950	25600	25600	25600	25600	0
329	20231006	134300	6076950	25600	25600	25600	25600	15
330	20231006	134200	5692950	25600	25600	25600	25600	0
331	20231006	134100	5692950	25600	25600	25600	25600	0
332	20231006	134000	5692950	25600	25600	25600	25600	0
333	20231006	133900	5692950	25600	25600	25600	25600	0
334	20231006	133800	5692950	25600	25600	25600	25600	1
335	20231006	133700	5667350	25600	25600	25600	25600	0
336	20231006	133600	5667350	25600	25600	25600	25600	0
337	20231006	133500	5667350	25600	25600	25600	25600	0
338	20231006	133400	5667350	25600	25600	25600	25600	0
339	20231006	133300	5667350	25600	25600	25600	25600	0
340	20231006	133200	5667350	25600	25600	25600	25600	0
341	20231006	133100	5667350	25600	25600	25600	25600	0
342	20231006	133000	5667350	25600	25600	25600	25600	0
343	20231006	132900	5667350	25600	25600	25600	25600	0
344	20231006	132800	5667350	25600	25600	25600	25600	1
345	20231006	132700	5641750	25600	25600	25600	25600	0
346	20231006	132600	5641750	25600	25600	25600	25600	0
347	20231006	132500	5641750	25600	25600	25600	25600	0
348	20231006	132400	5641750	25600	25600	25600	25600	0
349	20231006	132300	5641750	25600	25600	25600	25600	0
350	20231006	132200	5641750	25600	25600	25600	25600	0
351	20231006	132100	5641750	25600	25600	25600	25600	0
352	20231006	132000	5641750	25600	25600	25600	25600	0
353	20231006	131900	5641750	25600	25600	25600	25600	0
354	20231006	131800	5641750	25600	25600	25600	25600	1
355	20231006	131700	5616150	25600	25600	25600	25600	0
356	20231006	131600	5616150	25600	25600	25600	25600	0
357	20231006	131500	5616150	25600	25600	25600	25600	83
358	20231006	131400	3491350	25650	25650	25650	25650	0
359	20231006	131300	3491350	25650	25650	25650	25650	0
360	20231006	131200	3491350	25650	25650	25650	25650	0
361	20231006	131100	3491350	25650	25650	25650	25650	0
362	20231006	131000	3491350	25650	25650	25650	25650	0
363	20231006	130900	3491350	25650	25650	25650	25650	2
364	20231006	130800	3440050	25650	25650	25650	25650	1
365	20231006	130700	3414400	25650	25650	25650	25650	0
366	20231006	130600	3414400	25650	25650	25650	25650	0
367	20231006	130500	3414400	25650	25650	25650	25650	0
368	20231006	130400	3414400	25650	25650	25650	25650	0
369	20231006	130300	3414400	25650	25650	25650	25650	0
370	20231006	130200	3414400	25650	25650	25650	25650	0
371	20231006	130100	3414400	25650	25650	25650	25650	0
372	20231006	130000	3414400	25650	25650	25650	25650	0
373	20231006	125900	3414400	25650	25650	25650	25650	0
374	20231006	125800	3414400	25650	25650	25650	25650	1
375	20231006	125700	3388750	25650	25650	25650	25650	0
376	20231006	125600	3388750	25650	25650	25650	25650	0
377	20231006	125500	3388750	25650	25650	25650	25650	0
378	20231006	125400	3388750	25650	25650	25650	25650	0
379	20231006	125300	3388750	25650	25650	25650	25650	0
380	20231006	125200	3388750	25650	25650	25650	25650	5
381	20231006	125100	3260500	25650	25650	25650	25650	0
382	20231006	125000	3260500	25650	25650	25650	25650	0
383	20231006	124900	3260500	25650	25650	25650	25650	0
384	20231006	124800	3260500	25650	25650	25650	25650	1
385	20231006	124700	3234850	25650	25650	25650	25650	1
386	20231006	124600	3209200	25650	25650	25650	25650	0
387	20231006	124500	3209200	25650	25650	25650	25650	0
388	20231006	124400	3209200	25650	25650	25650	25650	0
389	20231006	124300	3209200	25650	25650	25650	25650	0
390	20231006	124200	3209200	25650	25650	25650	25650	0
391	20231006	124100	3209200	25650	25650	25650	25650	0
392	20231006	124000	3209200	25650	25650	25650	25650	0
393	20231006	123900	3209200	25650	25650	25650	25650	0
394	20231006	123800	3209200	25650	25650	25650	25650	0
395	20231006	123700	3209200	25650	25650	25650	25650	1
396	20231006	123600	3183550	25650	25650	25650	25650	0
397	20231006	123500	3183550	25650	25650	25650	25650	0
398	20231006	123400	3183550	25650	25650	25650	25650	0
399	20231006	123300	3183550	25650	25650	25650	25650	0
400	20231006	123200	3183550	25650	25650	25650	25650	0
401	20231006	123100	3183550	25650	25650	25650	25650	0
402	20231006	123000	3183550	25650	25650	25650	25650	0
403	20231006	122900	3183550	25650	25650	25650	25650	0
404	20231006	122800	3183550	25650	25650	25650	25650	0
405	20231006	122700	3183550	25650	25650	25650	25650	1
406	20231006	122600	3157900	25650	25650	25650	25650	0
407	20231006	122500	3157900	25650	25650	25650	25650	0
408	20231006	122400	3157900	25650	25650	25650	25650	0
409	20231006	122300	3157900	25650	25650	25650	25650	0
410	20231006	122200	3157900	25650	25650	25650	25650	0
411	20231006	122100	3157900	25650	25650	25650	25650	0
412	20231006	122000	3157900	25650	25650	25650	25650	0
413	20231006	121900	3157900	25650	25650	25650	25650	0
414	20231006	121800	3157900	25650	25650	25650	25650	0
415	20231006	121700	3157900	25650	25650	25650	25650	1
416	20231006	121600	3132250	25650	25650	25650	25650	0
417	20231006	121500	3132250	25650	25650	25650	25650	0
418	20231006	121400	3132250	25650	25650	25650	25650	0
419	20231006	121300	3132250	25650	25650	25650	25650	0
420	20231006	121200	3132250	25650	25650	25650	25650	0
421	20231006	121100	3132250	25650	25650	25650	25650	0
422	20231006	121000	3132250	25650	25650	25650	25650	0
423	20231006	120900	3132250	25650	25650	25650	25650	0
424	20231006	120800	3132250	25650	25650	25650	25650	0
425	20231006	120700	3132250	25650	25650	25650	25650	1
426	20231006	120600	3106600	25650	25650	25650	25650	0
427	20231006	120500	3106600	25650	25650	25650	25650	0
428	20231006	120400	3106600	25650	25650	25650	25650	0
429	20231006	120300	3106600	25650	25650	25650	25650	0
430	20231006	120200	3106600	25650	25650	25650	25650	0
431	20231006	120100	3106600	25650	25650	25650	25650	0
432	20231006	120000	3106600	25650	25650	25650	25650	0
433	20231006	115900	3106600	25650	25650	25650	25650	0
434	20231006	115800	3106600	25650	25650	25650	25650	0
435	20231006	115700	3106600	25650	25650	25650	25650	1
436	20231006	115600	3080950	25650	25650	25650	25650	0
437	20231006	115500	3080950	25650	25650	25650	25650	0
438	20231006	115400	3080950	25650	25650	25650	25650	0
439	20231006	115300	3080950	25650	25650	25650	25650	0
440	20231006	115200	3080950	25650	25650	25650	25650	0
441	20231006	115100	3080950	25650	25650	25650	25650	0
442	20231006	115000	3080950	25650	25650	25650	25650	0
443	20231006	114900	3080950	25650	25650	25650	25650	0
444	20231006	114800	3080950	25650	25650	25650	25650	0
445	20231006	114700	3080950	25650	25650	25650	25650	1
446	20231006	114600	3055300	25650	25650	25650	25650	0
447	20231006	114500	3055300	25650	25650	25650	25650	0
448	20231006	114400	3055300	25650	25650	25650	25650	0
449	20231006	114300	3055300	25650	25650	25650	25650	0
450	20231006	114200	3055300	25650	25650	25650	25650	0
451	20231006	114100	3055300	25650	25650	25650	25650	0
452	20231006	114000	3055300	25650	25650	25650	25650	0
453	20231006	113900	3055300	25650	25650	25650	25650	0
454	20231006	113800	3055300	25650	25650	25650	25650	0
455	20231006	113700	3055300	25650	25650	25650	25650	0
456	20231006	113600	3055300	25650	25650	25650	25650	1
457	20231006	113500	3029650	25650	25650	25650	25650	0
458	20231006	113400	3029650	25650	25650	25650	25650	1
459	20231006	113300	3004000	25650	25650	25650	25650	0
460	20231006	113200	3004000	25650	25650	25650	25650	0
461	20231006	113100	3004000	25650	25650	25650	25650	0
462	20231006	113000	3004000	25650	25650	25650	25650	0
463	20231006	112900	3004000	25650	25650	25650	25650	0
464	20231006	112800	3004000	25650	25650	25650	25650	0
465	20231006	112700	3004000	25650	25650	25650	25650	0
466	20231006	112600	3004000	25650	25650	25650	25650	1
467	20231006	112500	2978350	25650	25650	25650	25650	0
468	20231006	112400	2978350	25650	25650	25650	25650	1
469	20231006	112300	2952700	25650	25650	25650	25650	0
470	20231006	112200	2952700	25650	25650	25650	25650	0
471	20231006	112100	2952700	25650	25650	25650	25650	0
472	20231006	112000	2952700	25650	25650	25650	25650	0
473	20231006	111900	2952700	25650	25650	25650	25650	0
474	20231006	111800	2952700	25650	25650	25650	25650	0
475	20231006	111700	2952700	25650	25650	25650	25650	0
476	20231006	111600	2952700	25650	25650	25650	25650	1
477	20231006	111500	2927050	25650	25650	25650	25650	0
478	20231006	111400	2927050	25650	25650	25650	25650	0
479	20231006	111300	2927050	25650	25650	25650	25650	0
480	20231006	111200	2927050	25650	25650	25650	25650	0
481	20231006	111100	2927050	25650	25650	25650	25650	0
482	20231006	111000	2927050	25650	25650	25650	25650	0
483	20231006	110900	2927050	25650	25650	25650	25650	0
484	20231006	110800	2927050	25650	25650	25650	25650	0
485	20231006	110700	2927050	25650	25650	25650	25650	0
486	20231006	110600	2927050	25650	25650	25650	25650	1
487	20231006	110500	2901400	25650	25650	25650	25650	0
488	20231006	110400	2901400	25650	25650	25650	25650	0
489	20231006	110300	2901400	25650	25650	25650	25650	0
490	20231006	110200	2901400	25650	25650	25650	25650	0
491	20231006	110100	2901400	25650	25650	25650	25650	0
492	20231006	110000	2901400	25650	25650	25650	25650	0
493	20231006	105900	2901400	25650	25650	25650	25650	0
494	20231006	105800	2901400	25650	25650	25650	25650	0
495	20231006	105700	2901400	25650	25650	25650	25650	0
496	20231006	105600	2901400	25650	25650	25650	25650	1
497	20231006	105500	2875750	25650	25650	25650	25650	0
498	20231006	105400	2875750	25650	25650	25650	25650	6
499	20231006	105300	2721850	25700	25700	25700	25700	0
500	20231006	105200	2721850	25700	25700	25700	25700	0
501	20231006	105100	2721850	25700	25700	25700	25700	0
502	20231006	105000	2721850	25700	25700	25700	25700	0
503	20231006	104900	2721850	25700	25700	25700	25700	0
504	20231006	104800	2721850	25700	25700	25700	25700	0
505	20231006	104700	2721850	25700	25700	25700	25700	0
506	20231006	104600	2721850	25700	25700	25700	25700	1
507	20231006	104500	2696150	25700	25700	25700	25700	0
508	20231006	104400	2696150	25700	25700	25700	25700	0
509	20231006	104300	2696150	25700	25700	25700	25700	0
510	20231006	104200	2696150	25700	25700	25700	25700	0
511	20231006	104100	2696150	25700	25700	25700	25700	0
512	20231006	104000	2696150	25700	25700	25700	25700	0
513	20231006	103900	2696150	25700	25700	25700	25700	0
514	20231006	103800	2696150	25700	25700	25700	25700	0
515	20231006	103700	2696150	25700	25700	25700	25700	0
516	20231006	103600	2696150	25700	25700	25700	25700	0
517	20231006	103500	2696150	25700	25700	25700	25700	1
518	20231006	103400	2670450	25700	25700	25700	25700	0
519	20231006	103300	2670450	25700	25700	25700	25700	0
520	20231006	103200	2670450	25700	25700	25700	25700	0
521	20231006	103100	2670450	25700	25700	25700	25700	0
522	20231006	103000	2670450	25700	25700	25700	25700	0
523	20231006	102900	2670450	25700	25700	25700	25700	0
524	20231006	102800	2670450	25700	25700	25700	25700	0
525	20231006	102700	2670450	25700	25700	25700	25700	0
526	20231006	102600	2670450	25700	25700	25700	25700	0
527	20231006	102500	2670450	25700	25700	25700	25700	1
528	20231006	102400	2644750	25700	25700	25700	25700	0
529	20231006	102300	2644750	25700	25700	25700	25700	0
530	20231006	102200	2644750	25700	25700	25700	25700	0
531	20231006	102100	2644750	25700	25700	25700	25700	0
532	20231006	102000	2644750	25700	25700	25700	25700	0
533	20231006	101900	2644750	25700	25700	25700	25700	0
534	20231006	101800	2644750	25700	25700	25700	25700	0
535	20231006	101700	2644750	25700	25700	25700	25700	0
536	20231006	101600	2644750	25700	25700	25700	25700	0
537	20231006	101500	2644750	25700	25700	25700	25700	1
538	20231006	101400	2619050	25650	25650	25650	25650	0
539	20231006	101300	2619050	25650	25650	25650	25650	0
540	20231006	101200	2619050	25650	25650	25650	25650	0
541	20231006	101100	2619050	25650	25650	25650	25650	0
542	20231006	101000	2619050	25650	25650	25650	25650	2
543	20231006	100900	2567750	25700	25700	25700	25700	0
544	20231006	100800	2567750	25700	25700	25700	25700	0
545	20231006	100700	2567750	25700	25700	25700	25700	0
546	20231006	100600	2567750	25700	25700	25700	25700	0
547	20231006	100500	2567750	25700	25700	25700	25700	1
548	20231006	100400	2542050	25700	25700	25700	25700	0
549	20231006	100300	2542050	25700	25700	25700	25700	0
550	20231006	100200	2542050	25700	25700	25700	25700	0
551	20231006	100100	2542050	25700	25700	25700	25700	0
552	20231006	100000	2542050	25700	25700	25700	25700	0
553	20231006	095900	2542050	25700	25700	25700	25700	0
554	20231006	095800	2542050	25700	25700	25700	25700	0
555	20231006	095700	2542050	25700	25700	25700	25700	0
556	20231006	095600	2542050	25700	25700	25700	25700	0
557	20231006	095500	2542050	25700	25700	25700	25700	1
558	20231006	095400	2516350	25700	25700	25700	25700	0
559	20231006	095300	2516350	25700	25700	25700	25700	0
560	20231006	095200	2516350	25700	25700	25700	25700	0
561	20231006	095100	2516350	25700	25700	25700	25700	0
562	20231006	095000	2516350	25700	25700	25700	25700	0
563	20231006	094900	2516350	25700	25700	25700	25700	0
564	20231006	094800	2516350	25700	25700	25700	25700	0
565	20231006	094700	2516350	25700	25700	25700	25700	0
566	20231006	094600	2516350	25700	25700	25700	25700	0
567	20231006	094500	2516350	25700	25700	25700	25700	0
568	20231006	094400	2516350	25700	25700	25700	25700	1
569	20231006	094300	2490650	25650	25650	25650	25650	2
570	20231006	094200	2439350	25700	25700	25700	25700	0
571	20231006	094100	2439350	25700	25700	25700	25700	0
572	20231006	094000	2439350	25700	25700	25700	25700	0
573	20231006	093900	2439350	25700	25700	25700	25700	0
574	20231006	093800	2439350	25700	25700	25700	25700	0
575	20231006	093700	2439350	25700	25700	25700	25700	0
576	20231006	093600	2439350	25700	25700	25700	25700	0
577	20231006	093500	2439350	25700	25700	25700	25700	2
578	20231006	093400	2387950	25700	25700	25700	25700	1
579	20231006	093300	2362250	25700	25700	25700	25700	0
580	20231006	093200	2362250	25700	25700	25700	25700	0
581	20231006	093100	2362250	25700	25700	25700	25700	0
582	20231006	093000	2362250	25700	25700	25700	25700	0
583	20231006	092900	2362250	25700	25700	25700	25700	0
584	20231006	092800	2362250	25700	25700	25700	25700	0
585	20231006	092700	2362250	25700	25700	25700	25700	0
586	20231006	092600	2362250	25700	25700	25700	25700	0
587	20231006	092500	2362250	25700	25700	25700	25700	0
588	20231006	092400	2362250	25700	25700	25700	25700	0
589	20231006	092300	2362250	25700	25700	25700	25700	0
590	20231006	092200	2362250	25700	25700	25700	25700	1
591	20231006	092100	2336550	25650	25650	25650	25650	0
592	20231006	092000	2336550	25650	25650	25650	25650	0
593	20231006	091900	2336550	25650	25650	25650	25650	0
594	20231006	091800	2336550	25650	25650	25650	25650	0
595	20231006	091700	2336550	25650	25650	25650	25650	0
596	20231006	091600	2336550	25650	25650	25650	25650	0
597	20231006	091500	2336550	25650	25650	25650	25650	0
598	20231006	091400	2336550	25650	25650	25650	25650	0
599	20231006	091300	2336550	25650	25650	25650	25650	0
600	20231006	091200	2336550	25650	25650	25650	25650	0
601	20231006	091100	2336550	25650	25650	25650	25650	4
602	20231006	091000	2233950	25700	25700	25700	25700	0
603	20231006	090900	2233950	25700	25700	25700	25700	0
604	20231006	090800	2233950	25700	25700	25700	25700	0
605	20231006	090700	2233950	25700	25700	25700	25700	0
606	20231006	090600	2233950	25700	25700	25700	25700	0
607	20231006	090500	2233950	25700	25700	25700	25700	0
608	20231006	090400	2233950	25700	25700	25700	25700	48
609	20231006	090300	1000350	25650	25650	25650	25650	0
610	20231006	090200	1000350	25650	25650	25650	25650	3
611	20231006	090100	923400	25650	25650	25650	25650	25
612	20231006	090000	282150	25650	25650	25650	25650	11