KissMeData/031440/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190600	41155600	37550	37550	37550	37550	7
3	20231006	190500	41155600	37550	37550	37550	37550	0
4	20231006	190400	41155600	37550	37550	37550	37550	0
5	20231006	190300	41155600	37550	37550	37550	37550	0
6	20231006	190200	41155600	37550	37550	37550	37550	0
7	20231006	190100	41155600	37550	37550	37550	37550	0
8	20231006	190000	41155600	37550	37550	37550	37550	0
9	20231006	185900	41155600	37550	37550	37550	37550	0
10	20231006	185800	41155600	37550	37550	37550	37550	0
11	20231006	185700	41155600	37550	37550	37550	37550	0
12	20231006	185600	41155600	37550	37550	37550	37550	0
13	20231006	185500	41155600	37550	37550	37550	37550	0
14	20231006	185400	41155600	37550	37550	37550	37550	0
15	20231006	185300	41155600	37550	37550	37550	37550	0
16	20231006	185200	41155600	37550	37550	37550	37550	0
17	20231006	185100	41155600	37550	37550	37550	37550	0
18	20231006	185000	41155600	37550	37550	37550	37550	0
19	20231006	184900	41155600	37550	37550	37550	37550	0
20	20231006	184800	41155600	37550	37550	37550	37550	0
21	20231006	184700	41155600	37550	37550	37550	37550	0
22	20231006	184600	41155600	37550	37550	37550	37550	0
23	20231006	184500	41155600	37550	37550	37550	37550	0
24	20231006	184400	41155600	37550	37550	37550	37550	0
25	20231006	184300	41155600	37550	37550	37550	37550	0
26	20231006	184200	41155600	37550	37550	37550	37550	0
27	20231006	184100	41155600	37550	37550	37550	37550	0
28	20231006	184000	41155600	37550	37550	37550	37550	0
29	20231006	183900	41155600	37550	37550	37550	37550	0
30	20231006	183800	41155600	37550	37550	37550	37550	0
31	20231006	183700	41155600	37550	37550	37550	37550	0
32	20231006	183600	41155600	37550	37550	37550	37550	7
33	20231006	183500	41155600	37550	37550	37550	37550	0
34	20231006	183400	41155600	37550	37550	37550	37550	0
35	20231006	183300	41155600	37550	37550	37550	37550	0
36	20231006	183200	41155600	37550	37550	37550	37550	0
37	20231006	183100	41155600	37550	37550	37550	37550	0
38	20231006	183000	41155600	37550	37550	37550	37550	0
39	20231006	182900	41155600	37550	37550	37550	37550	0
40	20231006	182800	41155600	37550	37550	37550	37550	0
41	20231006	182700	41155600	37550	37550	37550	37550	0
42	20231006	182600	41155600	37550	37550	37550	37550	0
43	20231006	182500	41155600	37550	37550	37550	37550	0
44	20231006	182400	41155600	37550	37550	37550	37550	0
45	20231006	182300	41155600	37550	37550	37550	37550	0
46	20231006	182200	41155600	37550	37550	37550	37550	0
47	20231006	182100	41155600	37550	37550	37550	37550	0
48	20231006	182000	41155600	37550	37550	37550	37550	0
49	20231006	181900	41155600	37550	37550	37550	37550	0
50	20231006	181800	41155600	37550	37550	37550	37550	0
51	20231006	181700	41155600	37550	37550	37550	37550	0
52	20231006	181600	41155600	37550	37550	37550	37550	0
53	20231006	181500	41155600	37550	37550	37550	37550	0
54	20231006	181400	41155600	37550	37550	37550	37550	0
55	20231006	181300	41155600	37550	37550	37550	37550	0
56	20231006	181200	41155600	37550	37550	37550	37550	0
57	20231006	181100	41155600	37550	37550	37550	37550	0
58	20231006	181000	41155600	37550	37550	37550	37550	0
59	20231006	180900	41155600	37550	37550	37550	37550	0
60	20231006	180800	41155600	37550	37550	37550	37550	0
61	20231006	180700	41155600	37550	37550	37550	37550	0
62	20231006	180600	41155600	37550	37550	37550	37550	7
63	20231006	180500	41155600	37550	37550	37550	37550	0
64	20231006	180400	41155600	37550	37550	37550	37550	0
65	20231006	180300	41155600	37550	37550	37550	37550	0
66	20231006	180200	41155600	37550	37550	37550	37550	0
67	20231006	180100	41155600	37550	37550	37550	37550	0
68	20231006	180000	41155600	37550	37550	37550	37550	0
69	20231006	175900	41155600	37550	37550	37550	37550	0
70	20231006	175800	41155600	37550	37550	37550	37550	0
71	20231006	175700	41155600	37550	37550	37550	37550	0
72	20231006	175600	41155600	37550	37550	37550	37550	0
73	20231006	175500	41155600	37550	37550	37550	37550	0
74	20231006	175400	41155600	37550	37550	37550	37550	0
75	20231006	175300	41155600	37550	37550	37550	37550	0
76	20231006	175200	41155600	37550	37550	37550	37550	0
77	20231006	175100	41155600	37550	37550	37550	37550	0
78	20231006	175000	41155600	37550	37550	37550	37550	0
79	20231006	174900	41155600	37550	37550	37550	37550	0
80	20231006	174800	41155600	37550	37550	37550	37550	0
81	20231006	174700	41155600	37550	37550	37550	37550	0
82	20231006	174600	41155600	37550	37550	37550	37550	0
83	20231006	174500	41155600	37550	37550	37550	37550	0
84	20231006	174400	41155600	37550	37550	37550	37550	0
85	20231006	174300	41155600	37550	37550	37550	37550	0
86	20231006	174200	41155600	37550	37550	37550	37550	0
87	20231006	174100	41155600	37550	37550	37550	37550	0
88	20231006	174000	41155600	37550	37550	37550	37550	0
89	20231006	173900	41155600	37550	37550	37550	37550	0
90	20231006	173800	41155600	37550	37550	37550	37550	0
91	20231006	173700	41155600	37550	37550	37550	37550	0
92	20231006	173600	41155600	37550	37550	37550	37550	7
93	20231006	173500	41155600	37550	37550	37550	37550	0
94	20231006	173400	41155600	37550	37550	37550	37550	0
95	20231006	173300	41155600	37550	37550	37550	37550	0
96	20231006	173200	41155600	37550	37550	37550	37550	0
97	20231006	173100	41155600	37550	37550	37550	37550	0
98	20231006	173000	41155600	37550	37550	37550	37550	0
99	20231006	172900	41155600	37550	37550	37550	37550	0
100	20231006	172800	41155600	37550	37550	37550	37550	0
101	20231006	172700	41155600	37550	37550	37550	37550	0
102	20231006	172600	41155600	37550	37550	37550	37550	0
103	20231006	172500	41155600	37550	37550	37550	37550	0
104	20231006	172400	41155600	37550	37550	37550	37550	0
105	20231006	172300	41155600	37550	37550	37550	37550	0
106	20231006	172200	41155600	37550	37550	37550	37550	0
107	20231006	172100	41155600	37550	37550	37550	37550	0
108	20231006	172000	41155600	37550	37550	37550	37550	0
109	20231006	171900	41155600	37550	37550	37550	37550	0
110	20231006	171800	41155600	37550	37550	37550	37550	0
111	20231006	171700	41155600	37550	37550	37550	37550	0
112	20231006	171600	41155600	37550	37550	37550	37550	0
113	20231006	171500	41155600	37550	37550	37550	37550	0
114	20231006	171400	41155600	37550	37550	37550	37550	0
115	20231006	171300	41155600	37550	37550	37550	37550	0
116	20231006	171200	41155600	37550	37550	37550	37550	0
117	20231006	171100	41155600	37550	37550	37550	37550	0
118	20231006	171000	41155600	37550	37550	37550	37550	0
119	20231006	170900	41155600	37550	37550	37550	37550	0
120	20231006	170800	41155600	37550	37550	37550	37550	0
121	20231006	170700	41155600	37550	37550	37550	37550	0
122	20231006	170600	41155600	37550	37550	37550	37550	7
123	20231006	170500	41155600	37550	37550	37550	37550	0
124	20231006	170400	41155600	37550	37550	37550	37550	0
125	20231006	170300	41155600	37550	37550	37550	37550	0
126	20231006	170200	41155600	37550	37550	37550	37550	0
127	20231006	170100	41155600	37550	37550	37550	37550	0
128	20231006	170000	41155600	37550	37550	37550	37550	0
129	20231006	165900	41155600	37550	37550	37550	37550	0
130	20231006	165800	41155600	37550	37550	37550	37550	0
131	20231006	165700	41155600	37550	37550	37550	37550	0
132	20231006	165600	41155600	37550	37550	37550	37550	0
133	20231006	165500	41155600	37550	37550	37550	37550	0
134	20231006	165400	41155600	37550	37550	37550	37550	0
135	20231006	165300	41155600	37550	37550	37550	37550	0
136	20231006	165200	41155600	37550	37550	37550	37550	0
137	20231006	165100	41155600	37550	37550	37550	37550	0
138	20231006	165000	41155600	37550	37550	37550	37550	0
139	20231006	164900	41155600	37550	37550	37550	37550	0
140	20231006	164800	41155600	37550	37550	37550	37550	0
141	20231006	164700	41155600	37550	37550	37550	37550	0
142	20231006	164600	41155600	37550	37550	37550	37550	0
143	20231006	164500	41155600	37550	37550	37550	37550	0
144	20231006	164400	41155600	37550	37550	37550	37550	0
145	20231006	164300	41155600	37550	37550	37550	37550	0
146	20231006	164200	41155600	37550	37550	37550	37550	0
147	20231006	164100	41155600	37550	37550	37550	37550	0
148	20231006	164000	41155600	37550	37550	37550	37550	0
149	20231006	163900	41155600	37550	37550	37550	37550	0
150	20231006	163800	41155600	37550	37550	37550	37550	0
151	20231006	163700	41155600	37550	37550	37550	37550	0
152	20231006	163600	41155600	37550	37550	37550	37550	7
153	20231006	163500	41155600	37550	37550	37550	37550	0
154	20231006	163400	41155600	37550	37550	37550	37550	0
155	20231006	163300	41155600	37550	37550	37550	37550	0
156	20231006	163200	41155600	37550	37550	37550	37550	0
157	20231006	163100	41155600	37550	37550	37550	37550	0
158	20231006	163000	41155600	37550	37550	37550	37550	0
159	20231006	162900	41155600	37550	37550	37550	37550	0
160	20231006	162800	41155600	37550	37550	37550	37550	0
161	20231006	162700	41155600	37550	37550	37550	37550	0
162	20231006	162600	41155600	37550	37550	37550	37550	0
163	20231006	162500	41155600	37550	37550	37550	37550	0
164	20231006	162400	41155600	37550	37550	37550	37550	0
165	20231006	162300	41155600	37550	37550	37550	37550	0
166	20231006	162200	41155600	37550	37550	37550	37550	0
167	20231006	162100	41155600	37550	37550	37550	37550	0
168	20231006	162000	41155600	37550	37550	37550	37550	0
169	20231006	161900	41155600	37550	37550	37550	37550	0
170	20231006	161800	41155600	37550	37550	37550	37550	0
171	20231006	161700	41155600	37550	37550	37550	37550	0
172	20231006	161600	41155600	37550	37550	37550	37550	0
173	20231006	161500	41155600	37550	37550	37550	37550	0
174	20231006	161400	41155600	37550	37550	37550	37550	0
175	20231006	161300	41155600	37550	37550	37550	37550	0
176	20231006	161200	41155600	37550	37550	37550	37550	0
177	20231006	161100	41155600	37550	37550	37550	37550	0
178	20231006	161000	41155600	37550	37550	37550	37550	0
179	20231006	160900	41155600	37550	37550	37550	37550	0
180	20231006	160800	41155600	37550	37550	37550	37550	0
181	20231006	160700	41155600	37550	37550	37550	37550	0
182	20231006	160600	41155600	37550	37550	37550	37550	7
183	20231006	160500	41155600	37550	37550	37550	37550	0
184	20231006	160400	41155600	37550	37550	37550	37550	0
185	20231006	160300	41155600	37550	37550	37550	37550	0
186	20231006	160200	41155600	37550	37550	37550	37550	0
187	20231006	160100	41155600	37550	37550	37550	37550	0
188	20231006	160000	41155600	37550	37550	37550	37550	0
189	20231006	155900	41155600	37550	37550	37550	37550	0
190	20231006	155800	41155600	37550	37550	37550	37550	0
191	20231006	155700	41155600	37550	37550	37550	37550	0
192	20231006	155600	41155600	37550	37550	37550	37550	0
193	20231006	155500	41155600	37550	37550	37550	37550	0
194	20231006	155400	41155600	37550	37550	37550	37550	0
195	20231006	155300	41155600	37550	37550	37550	37550	0
196	20231006	155200	41155600	37550	37550	37550	37550	0
197	20231006	155100	41155600	37550	37550	37550	37550	0
198	20231006	155000	41155600	37550	37550	37550	37550	0
199	20231006	154900	41155600	37550	37550	37550	37550	0
200	20231006	154800	41155600	37550	37550	37550	37550	0
201	20231006	154700	41155600	37550	37550	37550	37550	0
202	20231006	154600	41155600	37550	37550	37550	37550	0
203	20231006	154500	41155600	37550	37550	37550	37550	0
204	20231006	154400	41155600	37550	37550	37550	37550	0
205	20231006	154300	41155600	37550	37550	37550	37550	0
206	20231006	154200	41155600	37550	37550	37550	37550	0
207	20231006	154100	41155600	37550	37550	37550	37550	0
208	20231006	154000	41155600	37550	37550	37550	37550	0
209	20231006	153900	41155600	37550	37550	37550	37550	0
210	20231006	153800	41155600	37550	37550	37550	37550	0
211	20231006	153700	41155600	37550	37550	37550	37550	0
212	20231006	153600	41155600	37550	37550	37550	37550	7
213	20231006	153500	41155600	37550	37550	37550	37550	0
214	20231006	153400	41155600	37550	37550	37550	37550	0
215	20231006	153300	41155600	37550	37550	37550	37550	0
216	20231006	153200	41155600	37550	37550	37550	37550	0
217	20231006	153100	41155600	37550	37550	37550	37550	0
218	20231006	153000	41155600	37550	37550	37550	37550	7
219	20231006	152900	40892750	37550	37550	37550	37550	0
220	20231006	152800	40892750	37550	37550	37550	37550	0
221	20231006	152700	40892750	37550	37550	37550	37550	0
222	20231006	152600	40892750	37550	37550	37550	37550	0
223	20231006	152500	40892750	37550	37550	37550	37550	0
224	20231006	152400	40892750	37550	37550	37550	37550	0
225	20231006	152300	40892750	37550	37550	37550	37550	0
226	20231006	152200	40892750	37550	37550	37550	37550	0
227	20231006	152100	40892750	37550	37550	37550	37550	0
228	20231006	152000	40892750	37550	37550	37550	37550	0
229	20231006	151900	40892750	37550	37550	37550	37550	10
230	20231006	151800	40517250	37500	37500	37500	37500	10
231	20231006	151700	40142250	37550	37550	37550	37550	0
232	20231006	151600	40142250	37550	37550	37550	37550	0
233	20231006	151500	40142250	37550	37550	37550	37550	0
234	20231006	151400	40142250	37550	37550	37550	37550	5
235	20231006	151300	39954500	37500	37500	37500	37500	0
236	20231006	151200	39954500	37500	37500	37500	37500	0
237	20231006	151100	39954500	37500	37500	37500	37500	0
238	20231006	151000	39954500	37500	37500	37500	37500	25
239	20231006	150900	39017000	37550	37550	37550	37550	0
240	20231006	150800	39017000	37550	37550	37550	37550	0
241	20231006	150700	39017000	37550	37550	37550	37550	0
242	20231006	150600	39017000	37550	37550	37550	37550	0
243	20231006	150500	39017000	37550	37550	37550	37550	0
244	20231006	150400	39017000	37550	37550	37550	37550	0
245	20231006	150300	39017000	37550	37550	37550	37550	0
246	20231006	150200	39017000	37550	37550	37550	37550	0
247	20231006	150100	39017000	37550	37550	37550	37550	0
248	20231006	150000	39017000	37550	37550	37550	37550	5
249	20231006	145900	38829250	37550	37550	37550	37550	31
250	20231006	145800	37665200	37550	37550	37550	37550	0
251	20231006	145700	37665200	37550	37550	37550	37550	0
252	20231006	145600	37665200	37550	37550	37550	37550	0
253	20231006	145500	37665200	37550	37550	37550	37550	0
254	20231006	145400	37665200	37550	37550	37550	37550	49
255	20231006	145300	35825250	37600	37600	37600	37600	0
256	20231006	145200	35825250	37600	37600	37600	37600	0
257	20231006	145100	35825250	37600	37600	37600	37600	0
258	20231006	145000	35825250	37600	37600	37600	37600	0
259	20231006	144900	35825250	37600	37600	37600	37600	0
260	20231006	144800	35825250	37600	37600	37600	37600	0
261	20231006	144700	35825250	37600	37600	37600	37600	4
262	20231006	144600	35674850	37600	37600	37600	37600	0
263	20231006	144500	35674850	37600	37600	37600	37600	0
264	20231006	144400	35674850	37600	37600	37600	37600	0
265	20231006	144300	35674850	37600	37600	37600	37600	0
266	20231006	144200	35674850	37600	37600	37600	37600	0
267	20231006	144100	35674850	37600	37600	37600	37600	0
268	20231006	144000	35674850	37600	37600	37600	37600	0
269	20231006	143900	35674850	37600	37600	37600	37600	19
270	20231006	143800	34960450	37600	37600	37600	37600	1
271	20231006	143700	34922850	37550	37550	37550	37550	0
272	20231006	143600	34922850	37550	37550	37550	37550	0
273	20231006	143500	34922850	37550	37550	37550	37550	0
274	20231006	143400	34922850	37550	37550	37550	37550	0
275	20231006	143300	34922850	37550	37550	37550	37550	0
276	20231006	143200	34922850	37550	37550	37550	37550	0
277	20231006	143100	34922850	37550	37550	37550	37550	1
278	20231006	143000	34885300	37550	37550	37550	37550	0
279	20231006	142900	34885300	37550	37550	37550	37550	29
280	20231006	142800	33796350	37550	37550	37550	37550	0
281	20231006	142700	33796350	37550	37550	37550	37550	0
282	20231006	142600	33796350	37550	37550	37550	37550	0
283	20231006	142500	33796350	37550	37550	37550	37550	0
284	20231006	142400	33796350	37550	37550	37550	37550	24
285	20231006	142300	32895150	37550	37550	37550	37550	0
286	20231006	142200	32895150	37550	37550	37550	37550	0
287	20231006	142100	32895150	37550	37550	37550	37550	1
288	20231006	142000	32857600	37550	37550	37550	37550	0
289	20231006	141900	32857600	37550	37550	37550	37550	0
290	20231006	141800	32857600	37550	37550	37550	37550	0
291	20231006	141700	32857600	37550	37550	37550	37550	0
292	20231006	141600	32857600	37550	37550	37550	37550	0
293	20231006	141500	32857600	37550	37550	37550	37550	0
294	20231006	141400	32857600	37550	37550	37550	37550	0
295	20231006	141300	32857600	37550	37550	37550	37550	0
296	20231006	141200	32857600	37550	37550	37550	37550	2
297	20231006	141100	32782500	37550	37550	37550	37550	0
298	20231006	141000	32782500	37550	37550	37550	37550	0
299	20231006	140900	32782500	37550	37550	37550	37550	0
300	20231006	140800	32782500	37550	37550	37550	37550	0
301	20231006	140700	32782500	37550	37550	37550	37550	0
302	20231006	140600	32782500	37550	37550	37550	37550	0
303	20231006	140500	32782500	37550	37550	37550	37550	1
304	20231006	140400	32744950	37550	37550	37550	37550	0
305	20231006	140300	32744950	37550	37550	37550	37550	0
306	20231006	140200	32744950	37550	37550	37550	37550	0
307	20231006	140100	32744950	37550	37550	37550	37550	0
308	20231006	140000	32744950	37550	37550	37550	37550	1
309	20231006	135900	32707400	37550	37550	37550	37550	0
310	20231006	135800	32707400	37550	37550	37550	37550	1
311	20231006	135700	32669850	37500	37500	37500	37500	0
312	20231006	135600	32669850	37500	37500	37500	37500	0
313	20231006	135500	32669850	37500	37550	37550	37500	17
314	20231006	135400	32032300	37500	37500	37500	37500	2
315	20231006	135300	31957300	37550	37550	37550	37550	0
316	20231006	135200	31957300	37550	37550	37550	37550	0
317	20231006	135100	31957300	37550	37550	37550	37550	1
318	20231006	135000	31919750	37550	37550	37550	37550	0
319	20231006	134900	31919750	37550	37550	37550	37550	0
320	20231006	134800	31919750	37550	37550	37550	37550	1
321	20231006	134700	31882200	37550	37550	37550	37550	0
322	20231006	134600	31882200	37550	37550	37550	37550	0
323	20231006	134500	31882200	37550	37550	37550	37550	0
324	20231006	134400	31882200	37550	37550	37550	37550	0
325	20231006	134300	31882200	37550	37550	37550	37550	0
326	20231006	134200	31882200	37550	37550	37550	37550	0
327	20231006	134100	31882200	37550	37550	37550	37550	0
328	20231006	134000	31882200	37550	37550	37550	37550	0
329	20231006	133900	31882200	37550	37550	37550	37550	0
330	20231006	133800	31882200	37550	37550	37550	37550	0
331	20231006	133700	31882200	37550	37550	37550	37550	0
332	20231006	133600	31882200	37550	37550	37550	37550	1
333	20231006	133500	31844650	37550	37550	37550	37550	0
334	20231006	133400	31844650	37550	37550	37550	37550	0
335	20231006	133300	31844650	37550	37550	37550	37550	0
336	20231006	133200	31844650	37550	37550	37550	37550	0
337	20231006	133100	31844650	37550	37550	37550	37550	0
338	20231006	133000	31844650	37550	37550	37550	37550	0
339	20231006	132900	31844650	37550	37550	37550	37550	0
340	20231006	132800	31844650	37550	37550	37550	37550	1
341	20231006	132700	31807100	37550	37550	37550	37550	0
342	20231006	132600	31807100	37550	37550	37550	37550	98
343	20231006	132500	28127200	37550	37550	37550	37550	2
344	20231006	132400	28052100	37500	37500	37500	37500	0
345	20231006	132300	28052100	37500	37500	37500	37500	0
346	20231006	132200	28052100	37500	37500	37500	37500	0
347	20231006	132100	28052100	37500	37500	37500	37500	34
348	20231006	132000	26777100	37500	37500	37500	37500	0
349	20231006	131900	26777100	37500	37500	37500	37500	0
350	20231006	131800	26777100	37500	37500	37500	37500	13
351	20231006	131700	26289600	37550	37550	37550	37550	0
352	20231006	131600	26289600	37550	37550	37550	37550	0
353	20231006	131500	26289600	37550	37550	37550	37550	0
354	20231006	131400	26289600	37550	37550	37550	37550	0
355	20231006	131300	26289600	37550	37550	37550	37550	1
356	20231006	131200	26252050	37550	37550	37550	37550	0
357	20231006	131100	26252050	37550	37550	37550	37550	0
358	20231006	131000	26252050	37550	37550	37550	37550	0
359	20231006	130900	26252050	37550	37550	37550	37550	0
360	20231006	130800	26252050	37550	37550	37550	37550	0
361	20231006	130700	26252050	37550	37550	37550	37550	0
362	20231006	130600	26252050	37550	37550	37550	37550	0
363	20231006	130500	26252050	37550	37550	37550	37550	2
364	20231006	130400	26176950	37550	37550	37550	37550	0
365	20231006	130300	26176950	37550	37550	37550	37550	0
366	20231006	130200	26176950	37550	37550	37550	37550	0
367	20231006	130100	26176950	37550	37550	37550	37550	0
368	20231006	130000	26176950	37550	37550	37550	37550	0
369	20231006	125900	26176950	37550	37550	37550	37550	0
370	20231006	125800	26176950	37550	37550	37550	37550	0
371	20231006	125700	26176950	37550	37550	37550	37550	1
372	20231006	125600	26139400	37550	37550	37550	37550	0
373	20231006	125500	26139400	37550	37550	37550	37550	0
374	20231006	125400	26139400	37550	37550	37550	37550	0
375	20231006	125300	26139400	37550	37550	37550	37550	0
376	20231006	125200	26139400	37550	37550	37550	37550	1
377	20231006	125100	26101850	37550	37550	37550	37550	0
378	20231006	125000	26101850	37550	37550	37550	37550	0
379	20231006	124900	26101850	37550	37550	37550	37550	1
380	20231006	124800	26064300	37550	37550	37550	37550	0
381	20231006	124700	26064300	37550	37550	37550	37550	1
382	20231006	124600	26026750	37550	37550	37550	37550	0
383	20231006	124500	26026750	37550	37550	37550	37550	0
384	20231006	124400	26026750	37550	37550	37550	37550	0
385	20231006	124300	26026750	37550	37550	37550	37550	2
386	20231006	124200	25951650	37550	37550	37550	37550	0
387	20231006	124100	25951650	37550	37550	37550	37550	0
388	20231006	124000	25951650	37550	37550	37550	37550	0
389	20231006	123900	25951650	37550	37550	37550	37550	0
390	20231006	123800	25951650	37550	37550	37550	37550	1
391	20231006	123700	25914100	37550	37550	37550	37550	5
392	20231006	123600	25726350	37550	37550	37550	37550	1
393	20231006	123500	25688800	37550	37550	37550	37550	0
394	20231006	123400	25688800	37550	37550	37550	37550	0
395	20231006	123300	25688800	37550	37550	37550	37550	1
396	20231006	123200	25651250	37550	37550	37550	37550	0
397	20231006	123100	25651250	37550	37550	37550	37550	0
398	20231006	123000	25651250	37550	37550	37550	37550	0
399	20231006	122900	25651250	37550	37550	37550	37550	0
400	20231006	122800	25651250	37550	37550	37550	37550	1
401	20231006	122700	25613700	37500	37500	37500	37500	11
402	20231006	122600	25201200	37550	37550	37550	37550	14
403	20231006	122500	24675500	37550	37550	37550	37550	1
404	20231006	122400	24637950	37550	37550	37550	37550	0
405	20231006	122300	24637950	37550	37550	37550	37550	0
406	20231006	122200	24637950	37550	37550	37550	37550	0
407	20231006	122100	24637950	37550	37550	37550	37550	0
408	20231006	122000	24637950	37550	37550	37550	37550	1
409	20231006	121900	24600400	37550	37550	37550	37550	0
410	20231006	121800	24600400	37550	37550	37550	37550	0
411	20231006	121700	24600400	37550	37550	37550	37550	0
412	20231006	121600	24600400	37550	37550	37550	37550	0
413	20231006	121500	24600400	37550	37550	37550	37550	0
414	20231006	121400	24600400	37550	37550	37550	37550	0
415	20231006	121300	24600400	37550	37550	37550	37550	0
416	20231006	121200	24600400	37550	37550	37550	37550	0
417	20231006	121100	24600400	37550	37550	37550	37550	0
418	20231006	121000	24600400	37550	37550	37550	37550	0
419	20231006	120900	24600400	37550	37550	37550	37550	0
420	20231006	120800	24600400	37550	37550	37550	37550	0
421	20231006	120700	24600400	37550	37550	37550	37550	1
422	20231006	120600	24562850	37500	37500	37500	37500	0
423	20231006	120500	24562850	37500	37500	37500	37500	0
424	20231006	120400	24562850	37500	37500	37500	37500	0
425	20231006	120300	24562850	37500	37500	37500	37500	5
426	20231006	120200	24375350	37500	37500	37500	37500	0
427	20231006	120100	24375350	37500	37500	37500	37500	0
428	20231006	120000	24375350	37500	37500	37500	37500	0
429	20231006	115900	24375350	37500	37500	37500	37500	0
430	20231006	115800	24375350	37500	37500	37500	37500	0
431	20231006	115700	24375350	37500	37500	37500	37500	0
432	20231006	115600	24375350	37500	37500	37500	37500	0
433	20231006	115500	24375350	37500	37500	37500	37500	1
434	20231006	115400	24337850	37500	37500	37500	37500	0
435	20231006	115300	24337850	37500	37500	37500	37500	0
436	20231006	115200	24337850	37500	37500	37500	37500	0
437	20231006	115100	24337850	37500	37500	37500	37500	0
438	20231006	115000	24337850	37500	37500	37500	37500	0
439	20231006	114900	24337850	37500	37500	37500	37500	0
440	20231006	114800	24337850	37500	37500	37500	37500	0
441	20231006	114700	24337850	37500	37500	37500	37500	0
442	20231006	114600	24337850	37500	37500	37500	37500	0
443	20231006	114500	24337850	37500	37500	37500	37500	0
444	20231006	114400	24337850	37500	37500	37500	37500	0
445	20231006	114300	24337850	37500	37500	37500	37500	0
446	20231006	114200	24337850	37500	37500	37500	37500	0
447	20231006	114100	24337850	37500	37500	37500	37500	0
448	20231006	114000	24337850	37500	37500	37500	37500	0
449	20231006	113900	24337850	37500	37500	37500	37500	0
450	20231006	113800	24337850	37500	37500	37500	37500	20
451	20231006	113700	23587850	37550	37550	37550	37550	0
452	20231006	113600	23587850	37550	37550	37550	37550	0
453	20231006	113500	23587850	37550	37550	37550	37550	0
454	20231006	113400	23587850	37550	37550	37550	37550	0
455	20231006	113300	23587850	37550	37550	37550	37550	0
456	20231006	113200	23587850	37550	37550	37550	37550	0
457	20231006	113100	23587850	37550	37550	37550	37550	0
458	20231006	113000	23587850	37550	37550	37550	37550	0
459	20231006	112900	23587850	37550	37550	37550	37550	0
460	20231006	112800	23587850	37550	37550	37550	37550	0
461	20231006	112700	23587850	37550	37550	37550	37550	0
462	20231006	112600	23587850	37550	37550	37550	37550	0
463	20231006	112500	23587850	37550	37550	37550	37550	0
464	20231006	112400	23587850	37550	37550	37550	37550	1
465	20231006	112300	23550300	37550	37550	37550	37550	0
466	20231006	112200	23550300	37550	37550	37550	37550	0
467	20231006	112100	23550300	37550	37550	37550	37550	0
468	20231006	112000	23550300	37550	37550	37550	37550	0
469	20231006	111900	23550300	37550	37550	37550	37550	0
470	20231006	111800	23550300	37550	37550	37550	37550	0
471	20231006	111700	23550300	37550	37550	37550	37550	1
472	20231006	111600	23512750	37550	37550	37550	37550	2
473	20231006	111500	23437650	37500	37500	37500	37500	0
474	20231006	111400	23437650	37500	37500	37500	37500	0
475	20231006	111300	23437650	37500	37500	37500	37500	0
476	20231006	111200	23437650	37500	37500	37500	37500	0
477	20231006	111100	23437650	37500	37500	37500	37500	0
478	20231006	111000	23437650	37500	37500	37500	37500	0
479	20231006	110900	23437650	37500	37500	37500	37500	63
480	20231006	110800	21075150	37500	37500	37500	37500	0
481	20231006	110700	21075150	37500	37500	37500	37500	0
482	20231006	110600	21075150	37500	37500	37500	37500	0
483	20231006	110500	21075150	37500	37500	37500	37500	3
484	20231006	110400	20962650	37500	37500	37500	37500	0
485	20231006	110300	20962650	37500	37500	37500	37500	0
486	20231006	110200	20962650	37500	37500	37500	37500	0
487	20231006	110100	20962650	37500	37500	37500	37500	0
488	20231006	110000	20962650	37500	37500	37500	37500	1
489	20231006	105900	20925150	37500	37500	37500	37500	0
490	20231006	105800	20925150	37500	37500	37500	37500	0
491	20231006	105700	20925150	37500	37500	37500	37500	0
492	20231006	105600	20925150	37500	37500	37500	37500	0
493	20231006	105500	20925150	37500	37500	37500	37500	0
494	20231006	105400	20925150	37500	37500	37500	37500	0
495	20231006	105300	20925150	37500	37500	37500	37500	0
496	20231006	105200	20925150	37500	37500	37500	37500	0
497	20231006	105100	20925150	37500	37500	37500	37500	0
498	20231006	105000	20925150	37500	37500	37500	37500	0
499	20231006	104900	20925150	37500	37500	37500	37500	0
500	20231006	104800	20925150	37500	37500	37500	37500	0
501	20231006	104700	20925150	37500	37500	37500	37500	10
502	20231006	104600	20550150	37500	37500	37500	37500	1
503	20231006	104500	20512650	37500	37500	37500	37500	0
504	20231006	104400	20512650	37500	37500	37500	37500	0
505	20231006	104300	20512650	37500	37500	37500	37500	0
506	20231006	104200	20512650	37500	37500	37500	37500	0
507	20231006	104100	20512650	37500	37500	37500	37500	0
508	20231006	104000	20512650	37500	37500	37500	37500	0
509	20231006	103900	20512650	37500	37500	37500	37500	0
510	20231006	103800	20512650	37500	37500	37500	37500	0
511	20231006	103700	20512650	37500	37500	37500	37500	0
512	20231006	103600	20512650	37500	37500	37500	37500	3
513	20231006	103500	20400150	37500	37500	37500	37500	0
514	20231006	103400	20400150	37500	37500	37500	37500	2
515	20231006	103300	20325150	37500	37500	37500	37500	0
516	20231006	103200	20325150	37500	37500	37500	37500	0
517	20231006	103100	20325150	37500	37500	37500	37500	0
518	20231006	103000	20325150	37500	37500	37500	37500	0
519	20231006	102900	20325150	37500	37500	37500	37500	0
520	20231006	102800	20325150	37500	37500	37500	37500	0
521	20231006	102700	20325150	37500	37500	37500	37500	0
522	20231006	102600	20325150	37500	37500	37500	37500	2
523	20231006	102500	20250150	37450	37450	37450	37450	0
524	20231006	102400	20250150	37450	37450	37450	37450	0
525	20231006	102300	20250150	37450	37450	37450	37450	40
526	20231006	102200	18752150	37500	37500	37500	37500	0
527	20231006	102100	18752150	37500	37500	37500	37500	0
528	20231006	102000	18752150	37500	37500	37500	37500	0
529	20231006	101900	18752150	37500	37500	37500	37500	16
530	20231006	101800	18152150	37500	37500	37500	37500	10
531	20231006	101700	17777150	37550	37550	37550	37550	0
532	20231006	101600	17777150	37550	37550	37550	37550	0
533	20231006	101500	17777150	37550	37550	37550	37550	0
534	20231006	101400	17777150	37550	37550	37550	37550	0
535	20231006	101300	17777150	37550	37550	37550	37550	0
536	20231006	101200	17777150	37550	37550	37550	37550	1
537	20231006	101100	17739600	37550	37550	37550	37550	0
538	20231006	101000	17739600	37550	37550	37550	37550	0
539	20231006	100900	17739600	37550	37550	37550	37550	0
540	20231006	100800	17739600	37550	37550	37550	37550	0
541	20231006	100700	17739600	37550	37550	37550	37550	0
542	20231006	100600	17739600	37550	37550	37550	37550	0
543	20231006	100500	17739600	37550	37550	37550	37550	0
544	20231006	100400	17739600	37550	37550	37550	37550	0
545	20231006	100300	17739600	37550	37550	37550	37550	0
546	20231006	100200	17739600	37550	37550	37550	37550	0
547	20231006	100100	17739600	37550	37550	37550	37550	0
548	20231006	100000	17739600	37550	37550	37550	37550	0
549	20231006	095900	17739600	37550	37550	37550	37550	0
550	20231006	095800	17739600	37550	37550	37550	37550	0
551	20231006	095700	17739600	37550	37550	37550	37550	0
552	20231006	095600	17739600	37550	37550	37550	37550	0
553	20231006	095500	17739600	37550	37550	37550	37550	5
554	20231006	095400	17551850	37550	37550	37550	37550	0
555	20231006	095300	17551850	37550	37550	37550	37550	0
556	20231006	095200	17551850	37550	37550	37550	37550	0
557	20231006	095100	17551850	37550	37550	37550	37550	0
558	20231006	095000	17551850	37550	37550	37550	37550	0
559	20231006	094900	17551850	37550	37550	37550	37550	0
560	20231006	094800	17551850	37550	37550	37550	37550	0
561	20231006	094700	17551850	37550	37550	37550	37550	0
562	20231006	094600	17551850	37550	37550	37550	37550	0
563	20231006	094500	17551850	37550	37550	37550	37550	0
564	20231006	094400	17551850	37550	37550	37550	37550	1
565	20231006	094300	17514300	37550	37550	37550	37550	0
566	20231006	094200	17514300	37550	37550	37550	37550	0
567	20231006	094100	17514300	37550	37550	37550	37550	0
568	20231006	094000	17514300	37550	37550	37550	37550	54
569	20231006	093900	15486600	37450	37500	37500	37450	55
570	20231006	093800	13426700	37500	37500	37500	37500	0
571	20231006	093700	13426700	37500	37550	37550	37500	9
572	20231006	093600	13088800	37550	37550	37550	37550	0
573	20231006	093500	13088800	37550	37550	37550	37550	0
574	20231006	093400	13088800	37550	37700	37700	37550	53
575	20231006	093300	11097400	37700	37700	37700	37700	0
576	20231006	093200	11097400	37700	37700	37700	37700	1
577	20231006	093100	11059700	37650	37650	37650	37650	191
578	20231006	093000	3868550	37650	37650	37650	37650	6
579	20231006	092900	3642650	37650	37650	37650	37650	0
580	20231006	092800	3642650	37650	37650	37650	37650	0
581	20231006	092700	3642650	37650	37650	37650	37650	22
582	20231006	092600	2814350	37650	37650	37650	37650	3
583	20231006	092500	2701400	37550	37550	37550	37550	0
584	20231006	092400	2701400	37550	37550	37550	37550	0
585	20231006	092300	2701400	37550	37550	37550	37550	0
586	20231006	092200	2701400	37550	37550	37550	37550	0
587	20231006	092100	2701400	37550	37550	37550	37550	0
588	20231006	092000	2701400	37550	37550	37550	37550	12
589	20231006	091900	2250800	37550	37550	37550	37550	0
590	20231006	091800	2250800	37550	37550	37550	37550	0
591	20231006	091700	2250800	37550	37550	37550	37550	0
592	20231006	091600	2250800	37550	37550	37550	37550	0
593	20231006	091500	2250800	37550	37550	37550	37550	20
594	20231006	091400	1499800	37550	37550	37550	37550	0
595	20231006	091300	1499800	37550	37550	37550	37550	4
596	20231006	091200	1349600	37550	37550	37550	37550	0
597	20231006	091100	1349600	37550	37550	37550	37550	0
598	20231006	091000	1349600	37550	37550	37550	37550	14
599	20231006	090900	823900	37550	37550	37550	37550	2
600	20231006	090800	748800	37450	37450	37450	37450	2
601	20231006	090700	673900	37450	37450	37450	37450	9
602	20231006	090600	336850	37450	37450	37450	37450	1
603	20231006	090500	299400	37450	37450	37450	37450	1
604	20231006	090400	261950	37400	37400	37400	37400	0
605	20231006	090300	261950	37400	37400	37400	37400	3
606	20231006	090200	149750	37400	37400	37400	37400	2
607	20231006	090100	74950	37450	37500	37500	37450	2
608	20231006	090000	0	37450	37450	37450	37450	0