KissMeData/023450/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190700	175494500	33550	33550	33550	33550	2
3	20241002	190600	175494500	33550	33550	33550	33550	0
4	20241002	190500	175494500	33550	33550	33550	33550	0
5	20241002	190400	175494500	33550	33550	33550	33550	0
6	20241002	190300	175494500	33550	33550	33550	33550	0
7	20241002	190200	175494500	33550	33550	33550	33550	0
8	20241002	190100	175494500	33550	33550	33550	33550	0
9	20241002	190000	175494500	33550	33550	33550	33550	0
10	20241002	185900	175494500	33550	33550	33550	33550	0
11	20241002	185800	175494500	33550	33550	33550	33550	0
12	20241002	185700	175494500	33550	33550	33550	33550	0
13	20241002	185600	175494500	33550	33550	33550	33550	0
14	20241002	185500	175494500	33550	33550	33550	33550	0
15	20241002	185400	175494500	33550	33550	33550	33550	0
16	20241002	185300	175494500	33550	33550	33550	33550	0
17	20241002	185200	175494500	33550	33550	33550	33550	0
18	20241002	185100	175494500	33550	33550	33550	33550	0
19	20241002	185000	175494500	33550	33550	33550	33550	0
20	20241002	184900	175494500	33550	33550	33550	33550	0
21	20241002	184800	175494500	33550	33550	33550	33550	0
22	20241002	184700	175494500	33550	33550	33550	33550	0
23	20241002	184600	175494500	33550	33550	33550	33550	0
24	20241002	184500	175494500	33550	33550	33550	33550	0
25	20241002	184400	175494500	33550	33550	33550	33550	0
26	20241002	184300	175494500	33550	33550	33550	33550	0
27	20241002	184200	175494500	33550	33550	33550	33550	0
28	20241002	184100	175494500	33550	33550	33550	33550	0
29	20241002	184000	175494500	33550	33550	33550	33550	0
30	20241002	183900	175494500	33550	33550	33550	33550	0
31	20241002	183800	175494500	33550	33550	33550	33550	0
32	20241002	183700	175494500	33550	33550	33550	33550	2
33	20241002	183600	175494500	33550	33550	33550	33550	0
34	20241002	183500	175494500	33550	33550	33550	33550	0
35	20241002	183400	175494500	33550	33550	33550	33550	0
36	20241002	183300	175494500	33550	33550	33550	33550	0
37	20241002	183200	175494500	33550	33550	33550	33550	0
38	20241002	183100	175494500	33550	33550	33550	33550	0
39	20241002	183000	175494500	33550	33550	33550	33550	0
40	20241002	182900	175494500	33550	33550	33550	33550	0
41	20241002	182800	175494500	33550	33550	33550	33550	0
42	20241002	182700	175494500	33550	33550	33550	33550	0
43	20241002	182600	175494500	33550	33550	33550	33550	0
44	20241002	182500	175494500	33550	33550	33550	33550	0
45	20241002	182400	175494500	33550	33550	33550	33550	0
46	20241002	182300	175494500	33550	33550	33550	33550	0
47	20241002	182200	175494500	33550	33550	33550	33550	0
48	20241002	182100	175494500	33550	33550	33550	33550	0
49	20241002	182000	175494500	33550	33550	33550	33550	0
50	20241002	181900	175494500	33550	33550	33550	33550	0
51	20241002	181800	175494500	33550	33550	33550	33550	0
52	20241002	181700	175494500	33550	33550	33550	33550	0
53	20241002	181600	175494500	33550	33550	33550	33550	0
54	20241002	181500	175494500	33550	33550	33550	33550	0
55	20241002	181400	175494500	33550	33550	33550	33550	0
56	20241002	181300	175494500	33550	33550	33550	33550	0
57	20241002	181200	175494500	33550	33550	33550	33550	0
58	20241002	181100	175494500	33550	33550	33550	33550	0
59	20241002	181000	175494500	33550	33550	33550	33550	0
60	20241002	180900	175494500	33550	33550	33550	33550	0
61	20241002	180800	175494500	33550	33550	33550	33550	0
62	20241002	180700	175494500	33550	33550	33550	33550	2
63	20241002	180600	175494500	33550	33550	33550	33550	0
64	20241002	180500	175494500	33550	33550	33550	33550	0
65	20241002	180400	175494500	33550	33550	33550	33550	0
66	20241002	180300	175494500	33550	33550	33550	33550	0
67	20241002	180200	175494500	33550	33550	33550	33550	0
68	20241002	180100	175494500	33550	33550	33550	33550	0
69	20241002	180000	175494500	33550	33550	33550	33550	0
70	20241002	175900	175494500	33550	33550	33550	33550	0
71	20241002	175800	175494500	33550	33550	33550	33550	0
72	20241002	175700	175494500	33550	33550	33550	33550	0
73	20241002	175600	175494500	33550	33550	33550	33550	0
74	20241002	175500	175494500	33550	33550	33550	33550	0
75	20241002	175400	175494500	33550	33550	33550	33550	0
76	20241002	175300	175494500	33550	33550	33550	33550	0
77	20241002	175200	175494500	33550	33550	33550	33550	0
78	20241002	175100	175494500	33550	33550	33550	33550	0
79	20241002	175000	175494500	33550	33550	33550	33550	0
80	20241002	174900	175494500	33550	33550	33550	33550	0
81	20241002	174800	175494500	33550	33550	33550	33550	0
82	20241002	174700	175494500	33550	33550	33550	33550	0
83	20241002	174600	175494500	33550	33550	33550	33550	0
84	20241002	174500	175494500	33550	33550	33550	33550	0
85	20241002	174400	175494500	33550	33550	33550	33550	0
86	20241002	174300	175494500	33550	33550	33550	33550	0
87	20241002	174200	175494500	33550	33550	33550	33550	0
88	20241002	174100	175494500	33550	33550	33550	33550	0
89	20241002	174000	175494500	33550	33550	33550	33550	0
90	20241002	173900	175494500	33550	33550	33550	33550	0
91	20241002	173800	175494500	33550	33550	33550	33550	0
92	20241002	173700	175494500	33550	33550	33550	33550	2
93	20241002	173600	175494500	33550	33550	33550	33550	0
94	20241002	173500	175494500	33550	33550	33550	33550	0
95	20241002	173400	175494500	33550	33550	33550	33550	0
96	20241002	173300	175494500	33550	33550	33550	33550	0
97	20241002	173200	175494500	33550	33550	33550	33550	0
98	20241002	173100	175494500	33550	33550	33550	33550	0
99	20241002	173000	175494500	33550	33550	33550	33550	0
100	20241002	172900	175494500	33550	33550	33550	33550	0
101	20241002	172800	175494500	33550	33550	33550	33550	0
102	20241002	172700	175494500	33550	33550	33550	33550	0
103	20241002	172600	175494500	33550	33550	33550	33550	0
104	20241002	172500	175494500	33550	33550	33550	33550	0
105	20241002	172400	175494500	33550	33550	33550	33550	0
106	20241002	172300	175494500	33550	33550	33550	33550	0
107	20241002	172200	175494500	33550	33550	33550	33550	0
108	20241002	172100	175494500	33550	33550	33550	33550	0
109	20241002	172000	175494500	33550	33550	33550	33550	0
110	20241002	171900	175494500	33550	33550	33550	33550	0
111	20241002	171800	175494500	33550	33550	33550	33550	0
112	20241002	171700	175494500	33550	33550	33550	33550	0
113	20241002	171600	175494500	33550	33550	33550	33550	0
114	20241002	171500	175494500	33550	33550	33550	33550	0
115	20241002	171400	175494500	33550	33550	33550	33550	0
116	20241002	171300	175494500	33550	33550	33550	33550	0
117	20241002	171200	175494500	33550	33550	33550	33550	0
118	20241002	171100	175494500	33550	33550	33550	33550	0
119	20241002	171000	175494500	33550	33550	33550	33550	0
120	20241002	170900	175494500	33550	33550	33550	33550	0
121	20241002	170800	175494500	33550	33550	33550	33550	0
122	20241002	170700	175494500	33550	33550	33550	33550	2
123	20241002	170600	175494500	33550	33550	33550	33550	0
124	20241002	170500	175494500	33550	33550	33550	33550	0
125	20241002	170400	175494500	33550	33550	33550	33550	0
126	20241002	170300	175494500	33550	33550	33550	33550	0
127	20241002	170200	175494500	33550	33550	33550	33550	0
128	20241002	170100	175494500	33550	33550	33550	33550	0
129	20241002	170000	175494500	33550	33550	33550	33550	0
130	20241002	165900	175494500	33550	33550	33550	33550	0
131	20241002	165800	175494500	33550	33550	33550	33550	0
132	20241002	165700	175494500	33550	33550	33550	33550	0
133	20241002	165600	175494500	33550	33550	33550	33550	0
134	20241002	165500	175494500	33550	33550	33550	33550	0
135	20241002	165400	175494500	33550	33550	33550	33550	0
136	20241002	165300	175494500	33550	33550	33550	33550	0
137	20241002	165200	175494500	33550	33550	33550	33550	0
138	20241002	165100	175494500	33550	33550	33550	33550	0
139	20241002	165000	175494500	33550	33550	33550	33550	0
140	20241002	164900	175494500	33550	33550	33550	33550	0
141	20241002	164800	175494500	33550	33550	33550	33550	0
142	20241002	164700	175494500	33550	33550	33550	33550	0
143	20241002	164600	175494500	33550	33550	33550	33550	0
144	20241002	164500	175494500	33550	33550	33550	33550	0
145	20241002	164400	175494500	33550	33550	33550	33550	0
146	20241002	164300	175494500	33550	33550	33550	33550	0
147	20241002	164200	175494500	33550	33550	33550	33550	0
148	20241002	164100	175494500	33550	33550	33550	33550	0
149	20241002	164000	175494500	33550	33550	33550	33550	0
150	20241002	163900	175494500	33550	33550	33550	33550	0
151	20241002	163800	175494500	33550	33550	33550	33550	0
152	20241002	163700	175494500	33550	33550	33550	33550	2
153	20241002	163600	175494500	33550	33550	33550	33550	0
154	20241002	163500	175494500	33550	33550	33550	33550	0
155	20241002	163400	175494500	33550	33550	33550	33550	0
156	20241002	163300	175494500	33550	33550	33550	33550	0
157	20241002	163200	175494500	33550	33550	33550	33550	0
158	20241002	163100	175494500	33550	33550	33550	33550	0
159	20241002	163000	175494500	33550	33550	33550	33550	0
160	20241002	162900	175494500	33550	33550	33550	33550	0
161	20241002	162800	175494500	33550	33550	33550	33550	0
162	20241002	162700	175494500	33550	33550	33550	33550	0
163	20241002	162600	175494500	33550	33550	33550	33550	0
164	20241002	162500	175494500	33550	33550	33550	33550	0
165	20241002	162400	175494500	33550	33550	33550	33550	0
166	20241002	162300	175494500	33550	33550	33550	33550	0
167	20241002	162200	175494500	33550	33550	33550	33550	0
168	20241002	162100	175494500	33550	33550	33550	33550	0
169	20241002	162000	175494500	33550	33550	33550	33550	0
170	20241002	161900	175494500	33550	33550	33550	33550	0
171	20241002	161800	175494500	33550	33550	33550	33550	0
172	20241002	161700	175494500	33550	33550	33550	33550	0
173	20241002	161600	175494500	33550	33550	33550	33550	0
174	20241002	161500	175494500	33550	33550	33550	33550	0
175	20241002	161400	175494500	33550	33550	33550	33550	0
176	20241002	161300	175494500	33550	33550	33550	33550	0
177	20241002	161200	175494500	33550	33550	33550	33550	0
178	20241002	161100	175494500	33550	33550	33550	33550	0
179	20241002	161000	175494500	33550	33550	33550	33550	0
180	20241002	160900	175494500	33550	33550	33550	33550	0
181	20241002	160800	175494500	33550	33550	33550	33550	0
182	20241002	160700	175494500	33550	33550	33550	33550	2
183	20241002	160600	175494500	33550	33550	33550	33550	0
184	20241002	160500	175494500	33550	33550	33550	33550	0
185	20241002	160400	175494500	33550	33550	33550	33550	0
186	20241002	160300	175494500	33550	33550	33550	33550	0
187	20241002	160200	175494500	33550	33550	33550	33550	0
188	20241002	160100	175494500	33550	33550	33550	33550	0
189	20241002	160000	175494500	33550	33550	33550	33550	0
190	20241002	155900	175494500	33550	33550	33550	33550	0
191	20241002	155800	175494500	33550	33550	33550	33550	0
192	20241002	155700	175494500	33550	33550	33550	33550	0
193	20241002	155600	175494500	33550	33550	33550	33550	0
194	20241002	155500	175494500	33550	33550	33550	33550	0
195	20241002	155400	175494500	33550	33550	33550	33550	0
196	20241002	155300	175494500	33550	33550	33550	33550	0
197	20241002	155200	175494500	33550	33550	33550	33550	0
198	20241002	155100	175494500	33550	33550	33550	33550	0
199	20241002	155000	175494500	33550	33550	33550	33550	0
200	20241002	154900	175494500	33550	33550	33550	33550	0
201	20241002	154800	175494500	33550	33550	33550	33550	0
202	20241002	154700	175494500	33550	33550	33550	33550	0
203	20241002	154600	175494500	33550	33550	33550	33550	0
204	20241002	154500	175494500	33550	33550	33550	33550	0
205	20241002	154400	175494500	33550	33550	33550	33550	0
206	20241002	154300	175494500	33550	33550	33550	33550	0
207	20241002	154200	175494500	33550	33550	33550	33550	0
208	20241002	154100	175494500	33550	33550	33550	33550	0
209	20241002	154000	175494500	33550	33550	33550	33550	0
210	20241002	153900	175494500	33550	33550	33550	33550	0
211	20241002	153800	175494500	33550	33550	33550	33550	0
212	20241002	153700	175494500	33550	33550	33550	33550	2
213	20241002	153600	175494500	33550	33550	33550	33550	0
214	20241002	153500	175494500	33550	33550	33550	33550	0
215	20241002	153400	175494500	33550	33550	33550	33550	0
216	20241002	153300	175494500	33550	33550	33550	33550	0
217	20241002	153200	175494500	33550	33550	33550	33550	0
218	20241002	153100	175494500	33550	33550	33550	33550	0
219	20241002	153000	175494500	33550	33550	33550	33550	2
220	20241002	152900	175427400	33600	33600	33600	33600	0
221	20241002	152800	175427400	33600	33600	33600	33600	0
222	20241002	152700	175427400	33600	33600	33600	33600	0
223	20241002	152600	175427400	33600	33600	33600	33600	0
224	20241002	152500	175427400	33600	33600	33600	33600	0
225	20241002	152400	175427400	33600	33600	33600	33600	0
226	20241002	152300	175427400	33600	33600	33600	33600	0
227	20241002	152200	175427400	33600	33600	33600	33600	0
228	20241002	152100	175427400	33600	33600	33600	33600	0
229	20241002	152000	175427400	33600	33600	33600	33600	0
230	20241002	151900	175427400	33600	33600	33600	33600	0
231	20241002	151800	175427400	33600	33600	33600	33600	0
232	20241002	151700	175427400	33600	33600	33600	33600	2
233	20241002	151600	175360200	33600	33600	33600	33600	0
234	20241002	151500	175360200	33600	33600	33600	33600	0
235	20241002	151400	175360200	33600	33600	33600	33600	0
236	20241002	151300	175360200	33600	33600	33600	33600	0
237	20241002	151200	175360200	33600	33600	33600	33600	0
238	20241002	151100	175360200	33600	33600	33600	33600	0
239	20241002	151000	175360200	33600	33600	33600	33600	0
240	20241002	150900	175360200	33600	33600	33600	33600	0
241	20241002	150800	175360200	33600	33600	33600	33600	0
242	20241002	150700	175360200	33600	33600	33600	33600	0
243	20241002	150600	175360200	33600	33600	33600	33600	0
244	20241002	150500	175360200	33600	33600	33600	33600	0
245	20241002	150400	175360200	33600	33600	33600	33600	0
246	20241002	150300	175360200	33600	33600	33600	33600	1
247	20241002	150200	175326600	33500	33500	33500	33500	0
248	20241002	150100	175326600	33500	33500	33500	33500	0
249	20241002	150000	175326600	33500	33500	33500	33500	0
250	20241002	145900	175326600	33500	33500	33500	33500	0
251	20241002	145800	175326600	33500	33500	33500	33500	0
252	20241002	145700	175326600	33500	33500	33500	33500	0
253	20241002	145600	175326600	33500	33500	33500	33500	0
254	20241002	145500	175326600	33500	33500	33500	33500	0
255	20241002	145400	175326600	33500	33500	33500	33500	0
256	20241002	145300	175326600	33500	33500	33500	33500	0
257	20241002	145200	175326600	33500	33500	33500	33500	0
258	20241002	145100	175326600	33500	33500	33500	33500	26
259	20241002	145000	174455600	33600	33600	33600	33600	0
260	20241002	144900	174455600	33600	33600	33600	33600	0
261	20241002	144800	174455600	33600	33600	33600	33600	0
262	20241002	144700	174455600	33600	33600	33600	33600	0
263	20241002	144600	174455600	33600	33600	33600	33600	0
264	20241002	144500	174455600	33600	33600	33600	33600	0
265	20241002	144400	174455600	33600	33600	33600	33600	0
266	20241002	144300	174455600	33600	33600	33600	33600	0
267	20241002	144200	174455600	33600	33600	33600	33600	0
268	20241002	144100	174455600	33600	33600	33600	33600	0
269	20241002	144000	174455600	33600	33600	33600	33600	0
270	20241002	143900	174455600	33600	33600	33600	33600	0
271	20241002	143800	174455600	33600	33600	33600	33600	0
272	20241002	143700	174455600	33600	33600	33600	33600	0
273	20241002	143600	174455600	33600	33600	33600	33600	0
274	20241002	143500	174455600	33600	33600	33600	33600	0
275	20241002	143400	174455600	33600	33600	33600	33600	0
276	20241002	143300	174455600	33600	33600	33600	33600	0
277	20241002	143200	174455600	33600	33600	33600	33600	0
278	20241002	143100	174455600	33600	33600	33600	33600	0
279	20241002	143000	174455600	33600	33600	33600	33600	1
280	20241002	142900	174422000	33600	33600	33600	33600	0
281	20241002	142800	174422000	33600	33600	33600	33600	0
282	20241002	142700	174422000	33600	33600	33600	33600	0
283	20241002	142600	174422000	33600	33600	33600	33600	0
284	20241002	142500	174422000	33600	33600	33600	33600	0
285	20241002	142400	174422000	33600	33600	33600	33600	0
286	20241002	142300	174422000	33600	33600	33600	33600	0
287	20241002	142200	174422000	33600	33600	33600	33600	0
288	20241002	142100	174422000	33600	33600	33600	33600	0
289	20241002	142000	174422000	33600	33600	33600	33600	0
290	20241002	141900	174422000	33600	33600	33600	33600	0
291	20241002	141800	174422000	33600	33600	33600	33600	0
292	20241002	141700	174422000	33600	33600	33600	33600	0
293	20241002	141600	174422000	33600	33600	33600	33600	0
294	20241002	141500	174422000	33600	33600	33600	33600	0
295	20241002	141400	174422000	33600	33600	33600	33600	0
296	20241002	141300	174422000	33600	33600	33600	33600	0
297	20241002	141200	174422000	33600	33600	33600	33600	24
298	20241002	141100	173615600	33600	33600	33600	33600	0
299	20241002	141000	173615600	33600	33600	33600	33600	0
300	20241002	140900	173615600	33600	33600	33600	33600	0
301	20241002	140800	173615600	33600	33600	33600	33600	0
302	20241002	140700	173615600	33600	33600	33600	33600	0
303	20241002	140600	173615600	33600	33600	33600	33600	0
304	20241002	140500	173615600	33600	33600	33600	33600	0
305	20241002	140400	173615600	33600	33600	33600	33600	0
306	20241002	140300	173615600	33600	33600	33600	33600	0
307	20241002	140200	173615600	33600	33600	33600	33600	0
308	20241002	140100	173615600	33600	33600	33600	33600	0
309	20241002	140000	173615600	33600	33600	33600	33600	0
310	20241002	135900	173615600	33600	33600	33600	33600	0
311	20241002	135800	173615600	33600	33600	33600	33600	0
312	20241002	135700	173615600	33600	33600	33600	33600	0
313	20241002	135600	173615600	33600	33600	33600	33600	0
314	20241002	135500	173615600	33600	33600	33600	33600	0
315	20241002	135400	173615600	33600	33600	33600	33600	0
316	20241002	135300	173615600	33600	33600	33600	33600	0
317	20241002	135200	173615600	33600	33600	33600	33600	0
318	20241002	135100	173615600	33600	33600	33600	33600	0
319	20241002	135000	173615600	33600	33600	33600	33600	5
320	20241002	134900	173447600	33600	33600	33600	33600	0
321	20241002	134800	173447600	33600	33600	33600	33600	0
322	20241002	134700	173447600	33600	33600	33600	33600	0
323	20241002	134600	173447600	33600	33600	33600	33600	0
324	20241002	134500	173447600	33600	33600	33600	33600	0
325	20241002	134400	173447600	33600	33600	33600	33600	0
326	20241002	134300	173447600	33600	33600	33600	33600	0
327	20241002	134200	173447600	33600	33600	33600	33600	0
328	20241002	134100	173447600	33600	33600	33600	33600	0
329	20241002	134000	173447600	33600	33600	33600	33600	0
330	20241002	133900	173447600	33600	33600	33600	33600	0
331	20241002	133800	173447600	33600	33600	33600	33600	0
332	20241002	133700	173447600	33600	33600	33600	33600	0
333	20241002	133600	173447600	33600	33600	33600	33600	0
334	20241002	133500	173447600	33600	33600	33600	33600	0
335	20241002	133400	173447600	33600	33600	33600	33600	0
336	20241002	133300	173447600	33600	33600	33600	33600	0
337	20241002	133200	173447600	33600	33600	33600	33600	0
338	20241002	133100	173447600	33600	33600	33600	33600	0
339	20241002	133000	173447600	33600	33600	33600	33600	0
340	20241002	132900	173447600	33600	33600	33600	33600	0
341	20241002	132800	173447600	33600	33600	33600	33600	0
342	20241002	132700	173447600	33600	33600	33600	33600	0
343	20241002	132600	173447600	33600	33600	33600	33600	0
344	20241002	132500	173447600	33600	33600	33600	33600	0
345	20241002	132400	173447600	33600	33600	33600	33600	0
346	20241002	132300	173447600	33600	33600	33600	33600	0
347	20241002	132200	173447600	33600	33600	33600	33600	0
348	20241002	132100	173447600	33600	33600	33600	33600	0
349	20241002	132000	173447600	33600	33600	33600	33600	0
350	20241002	131900	173447600	33600	33600	33600	33600	0
351	20241002	131800	173447600	33600	33600	33600	33600	0
352	20241002	131700	173447600	33600	33600	33600	33600	0
353	20241002	131600	173447600	33600	33600	33600	33600	0
354	20241002	131500	173447600	33600	33600	33600	33600	0
355	20241002	131400	173447600	33600	33600	33600	33600	0
356	20241002	131300	173447600	33600	33600	33600	33600	0
357	20241002	131200	173447600	33600	33600	33600	33600	0
358	20241002	131100	173447600	33600	33600	33600	33600	0
359	20241002	131000	173447600	33600	33600	33600	33600	0
360	20241002	130900	173447600	33600	33600	33600	33600	0
361	20241002	130800	173447600	33600	33600	33600	33600	0
362	20241002	130700	173447600	33600	33600	33600	33600	0
363	20241002	130600	173447600	33600	33600	33600	33600	0
364	20241002	130500	173447600	33600	33600	33600	33600	0
365	20241002	130400	173447600	33600	33600	33600	33600	0
366	20241002	130300	173447600	33600	33600	33600	33600	0
367	20241002	130200	173447600	33600	33600	33600	33600	0
368	20241002	130100	173447600	33600	33600	33600	33600	0
369	20241002	130000	173447600	33600	33600	33600	33600	0
370	20241002	125900	173447600	33600	33600	33600	33600	0
371	20241002	125800	173447600	33600	33600	33600	33600	0
372	20241002	125700	173447600	33600	33600	33600	33600	0
373	20241002	125600	173447600	33600	33600	33600	33600	0
374	20241002	125500	173447600	33600	33600	33600	33600	0
375	20241002	125400	173447600	33600	33600	33600	33600	0
376	20241002	125300	173447600	33600	33600	33600	33600	0
377	20241002	125200	173447600	33600	33600	33600	33600	0
378	20241002	125100	173447600	33600	33600	33600	33600	0
379	20241002	125000	173447600	33600	33600	33600	33600	0
380	20241002	124900	173447600	33600	33600	33600	33600	0
381	20241002	124800	173447600	33600	33600	33600	33600	0
382	20241002	124700	173447600	33600	33600	33600	33600	0
383	20241002	124600	173447600	33600	33600	33600	33600	0
384	20241002	124500	173447600	33600	33600	33600	33600	0
385	20241002	124400	173447600	33600	33600	33600	33600	0
386	20241002	124300	173447600	33600	33600	33600	33600	0
387	20241002	124200	173447600	33600	33600	33600	33600	0
388	20241002	124100	173447600	33600	33600	33600	33600	0
389	20241002	124000	173447600	33600	33600	33600	33600	0
390	20241002	123900	173447600	33600	33600	33600	33600	0
391	20241002	123800	173447600	33600	33600	33600	33600	0
392	20241002	123700	173447600	33600	33600	33600	33600	0
393	20241002	123600	173447600	33600	33600	33600	33600	0
394	20241002	123500	173447600	33600	33600	33600	33600	3
395	20241002	123400	173346800	33650	33650	33650	33650	0
396	20241002	123300	173346800	33650	33650	33650	33650	0
397	20241002	123200	173346800	33650	33650	33650	33650	0
398	20241002	123100	173346800	33650	33650	33650	33650	0
399	20241002	123000	173346800	33650	33650	33650	33650	0
400	20241002	122900	173346800	33650	33650	33650	33650	0
401	20241002	122800	173346800	33650	33650	33650	33650	0
402	20241002	122700	173346800	33650	33650	33650	33650	0
403	20241002	122600	173346800	33650	33650	33650	33650	0
404	20241002	122500	173346800	33650	33650	33650	33650	0
405	20241002	122400	173346800	33650	33650	33650	33650	0
406	20241002	122300	173346800	33650	33650	33650	33650	0
407	20241002	122200	173346800	33650	33650	33650	33650	0
408	20241002	122100	173346800	33650	33650	33650	33650	0
409	20241002	122000	173346800	33650	33650	33650	33650	0
410	20241002	121900	173346800	33650	33650	33650	33650	0
411	20241002	121800	173346800	33650	33650	33650	33650	0
412	20241002	121700	173346800	33650	33650	33650	33650	0
413	20241002	121600	173346800	33650	33650	33650	33650	0
414	20241002	121500	173346800	33650	33650	33650	33650	0
415	20241002	121400	173346800	33650	33650	33650	33650	0
416	20241002	121300	173346800	33650	33650	33650	33650	0
417	20241002	121200	173346800	33650	33650	33650	33650	0
418	20241002	121100	173346800	33650	33650	33650	33650	0
419	20241002	121000	173346800	33650	33650	33650	33650	0
420	20241002	120900	173346800	33650	33650	33650	33650	0
421	20241002	120800	173346800	33650	33650	33650	33650	0
422	20241002	120700	173346800	33650	33650	33650	33650	0
423	20241002	120600	173346800	33650	33650	33650	33650	0
424	20241002	120500	173346800	33650	33650	33650	33650	0
425	20241002	120400	173346800	33650	33650	33650	33650	0
426	20241002	120300	173346800	33650	33650	33650	33650	0
427	20241002	120200	173346800	33650	33650	33650	33650	0
428	20241002	120100	173346800	33650	33650	33650	33650	0
429	20241002	120000	173346800	33650	33650	33650	33650	0
430	20241002	115900	173346800	33650	33650	33650	33650	0
431	20241002	115800	173346800	33650	33650	33650	33650	0
432	20241002	115700	173346800	33650	33650	33650	33650	0
433	20241002	115600	173346800	33650	33650	33650	33650	0
434	20241002	115500	173346800	33650	33650	33650	33650	0
435	20241002	115400	173346800	33650	33650	33650	33650	0
436	20241002	115300	173346800	33650	33650	33650	33650	0
437	20241002	115200	173346800	33650	33650	33650	33650	0
438	20241002	115100	173346800	33650	33650	33650	33650	0
439	20241002	115000	173346800	33650	33650	33650	33650	0
440	20241002	114900	173346800	33650	33650	33650	33650	0
441	20241002	114800	173346800	33650	33650	33650	33650	0
442	20241002	114700	173346800	33650	33650	33650	33650	0
443	20241002	114600	173346800	33650	33650	33650	33650	0
444	20241002	114500	173346800	33650	33650	33650	33650	0
445	20241002	114400	173346800	33650	33650	33650	33650	0
446	20241002	114300	173346800	33650	33650	33650	33650	0
447	20241002	114200	173346800	33650	33650	33650	33650	0
448	20241002	114100	173346800	33650	33650	33650	33650	0
449	20241002	114000	173346800	33650	33650	33650	33650	0
450	20241002	113900	173346800	33650	33650	33650	33650	0
451	20241002	113800	173346800	33650	33650	33650	33650	0
452	20241002	113700	173346800	33650	33650	33650	33650	0
453	20241002	113600	173346800	33650	33650	33650	33650	0
454	20241002	113500	173346800	33650	33650	33650	33650	0
455	20241002	113400	173346800	33650	33650	33650	33650	0
456	20241002	113300	173346800	33650	33650	33650	33650	0
457	20241002	113200	173346800	33650	33650	33650	33650	0
458	20241002	113100	173346800	33650	33650	33650	33650	0
459	20241002	113000	173346800	33650	33650	33650	33650	0
460	20241002	112900	173346800	33650	33650	33650	33650	2
461	20241002	112800	173279500	33600	33600	33600	33600	0
462	20241002	112700	173279500	33600	33600	33600	33600	28
463	20241002	112600	172338700	33650	33650	33650	33650	0
464	20241002	112500	172338700	33650	33650	33650	33650	0
465	20241002	112400	172338700	33650	33650	33650	33650	0
466	20241002	112300	172338700	33650	33650	33650	33650	0
467	20241002	112200	172338700	33650	33650	33650	33650	0
468	20241002	112100	172338700	33650	33650	33650	33650	0
469	20241002	112000	172338700	33650	33650	33650	33650	0
470	20241002	111900	172338700	33650	33650	33650	33650	0
471	20241002	111800	172338700	33650	33650	33650	33650	0
472	20241002	111700	172338700	33650	33650	33650	33650	0
473	20241002	111600	172338700	33650	33650	33650	33650	0
474	20241002	111500	172338700	33650	33650	33650	33650	0
475	20241002	111400	172338700	33650	33650	33650	33650	0
476	20241002	111300	172338700	33650	33650	33650	33650	0
477	20241002	111200	172338700	33650	33650	33650	33650	0
478	20241002	111100	172338700	33650	33650	33650	33650	0
479	20241002	111000	172338700	33650	33650	33650	33650	0
480	20241002	110900	172338700	33650	33650	33650	33650	0
481	20241002	110800	172338700	33650	33700	33700	33650	8
482	20241002	110700	172069400	33750	33750	33750	33750	0
483	20241002	110600	172069400	33750	33750	33750	33750	0
484	20241002	110500	172069400	33750	33750	33750	33750	0
485	20241002	110400	172069400	33750	33750	33750	33750	0
486	20241002	110300	172069400	33750	33750	33750	33750	2
487	20241002	110200	172001900	33850	33850	33850	33850	0
488	20241002	110100	172001900	33850	33850	33850	33850	0
489	20241002	110000	172001900	33850	33850	33850	33850	7
490	20241002	105900	171764950	34000	34100	34150	34000	132
491	20241002	105800	167275900	33800	33800	33800	33800	105
492	20241002	105700	163726900	34000	34000	34000	34000	0
493	20241002	105600	163726900	34000	34000	34000	34000	0
494	20241002	105500	163726900	34000	33750	34150	33750	148
495	20241002	105400	158690800	33600	33600	33600	33600	0
496	20241002	105300	158690800	33600	33600	33600	33600	0
497	20241002	105200	158690800	33600	33550	33600	33550	131
498	20241002	105100	154289750	33850	33850	33850	33850	0
499	20241002	105000	154289750	33850	33950	33950	33850	120
500	20241002	104900	150227650	33950	33850	33950	33850	10
501	20241002	104800	149888500	33800	33600	33800	33550	21
502	20241002	104700	149182600	33600	33650	33650	33600	130
503	20241002	104600	144814100	33700	33700	33700	33700	11
504	20241002	104500	144443400	34000	34100	34100	34000	127
505	20241002	104400	140125100	33850	34000	34000	33850	6
506	20241002	104300	139921600	33950	34150	34150	33950	132
507	20241002	104200	135433400	34150	33800	34150	33800	120
508	20241002	104100	131372650	33800	33750	33850	33750	3
509	20241002	104000	131271250	33600	33600	33600	33600	0
510	20241002	103900	131271250	33600	33600	33600	33600	120
511	20241002	103800	127239250	33800	33800	33800	33800	0
512	20241002	103700	127239250	33800	33750	34000	33750	130
513	20241002	103600	122844850	33550	33650	33650	33550	20
514	20241002	103500	122173350	33600	33600	33600	33600	120
515	20241002	103400	118141350	33650	33650	33650	33650	65
516	20241002	103300	115954100	33650	33650	33650	33650	38
517	20241002	103200	114675400	33650	33650	33650	33650	9
518	20241002	103100	114372550	34100	34200	34200	34100	119
519	20241002	103000	110314550	34100	34200	34200	34100	119
520	20241002	102900	106256550	34000	34000	34000	34000	70
521	20241002	102800	103876550	33600	33600	33600	33600	120
522	20241002	102700	99844550	33850	33700	33950	33700	122
523	20241002	102600	95715050	33600	33650	33650	33600	168
524	20241002	102500	90067850	34000	34000	34000	34000	0
525	20241002	102400	90067850	34000	34000	34100	33950	190
526	20241002	102300	83607950	33950	33950	33950	33950	20
527	20241002	102200	82928950	33750	33750	33750	33750	119
528	20241002	102100	78912700	34050	34050	34050	34050	0
529	20241002	102000	78912700	34050	34050	34050	34050	0
530	20241002	101900	78912700	34050	34050	34050	34050	0
531	20241002	101800	78912700	34050	34050	34050	34050	0
532	20241002	101700	78912700	34050	34050	34050	34050	0
533	20241002	101600	78912700	34050	34050	34050	34050	0
534	20241002	101500	78912700	34050	34050	34050	34050	0
535	20241002	101400	78912700	34050	34050	34050	34050	0
536	20241002	101300	78912700	34050	34050	34050	34050	0
537	20241002	101200	78912700	34050	34000	34200	34000	131
538	20241002	101100	74445750	33650	33750	33800	33650	8
539	20241002	101000	74175950	33800	33750	33800	33750	120
540	20241002	100900	70125900	33750	33750	33750	33750	9
541	20241002	100800	69822150	33950	34200	34200	33950	121
542	20241002	100700	65696100	33750	33700	33750	33700	120
543	20241002	100600	61646150	34050	34050	34050	34050	0
544	20241002	100500	61646150	34050	34150	34150	34050	119
545	20241002	100400	57594100	33800	33800	33800	33800	119
546	20241002	100300	53571900	33800	33850	33850	33800	50
547	20241002	100200	51879700	33850	33850	33850	33850	119
548	20241002	100100	47851550	34250	34200	34350	34150	92
549	20241002	100000	44700600	33900	33900	33900	33900	1
550	20241002	095900	44666700	34150	34300	34400	34150	123
551	20241002	095800	40465250	34000	34000	34000	34000	1
552	20241002	095700	40431250	34100	34100	34200	34050	122
553	20241002	095600	36271000	34150	34100	34150	34100	8
554	20241002	095500	35998150	34100	34000	34150	33950	168
555	20241002	095400	30271900	33600	33600	33600	33600	0
556	20241002	095300	30271900	33600	33600	33600	33600	120
557	20241002	095200	26239900	33850	33950	33950	33850	120
558	20241002	095100	22177800	33600	33600	33600	33600	0
559	20241002	095000	22177800	33600	33600	33600	33600	136
560	20241002	094900	17608200	33850	33850	33850	33850	0
561	20241002	094800	17608200	33850	33950	33950	33850	120
562	20241002	094700	13546100	33700	33600	33950	33600	122
563	20241002	094600	9446450	33850	33850	33850	33850	0
564	20241002	094500	9446450	33850	33800	33950	33800	153
565	20241002	094400	4268200	33600	33600	33600	33600	120
566	20241002	094300	236200	33650	33800	33800	33650	6
567	20241002	094200	33800	33800	33800	33800	33800	0
568	20241002	094100	33800	33800	33800	33800	33800	0
569	20241002	094000	33800	33800	33800	33800	33800	0
570	20241002	093900	33800	33800	33800	33800	33800	0
571	20241002	093800	33800	33800	33800	33800	33800	0
572	20241002	093700	33800	33800	33800	33800	33800	0
573	20241002	093600	33800	33800	33800	33800	33800	0
574	20241002	093500	33800	33800	33800	33800	33800	0
575	20241002	093400	33800	33800	33800	33800	33800	0
576	20241002	093300	33800	33800	33800	33800	33800	0
577	20241002	093200	33800	33800	33800	33800	33800	0
578	20241002	093100	33800	33800	33800	33800	33800	0
579	20241002	093000	33800	33800	33800	33800	33800	0
580	20241002	092900	33800	33800	33800	33800	33800	0
581	20241002	092800	33800	33800	33800	33800	33800	0
582	20241002	092700	33800	33800	33800	33800	33800	0
583	20241002	092600	33800	33800	33800	33800	33800	0
584	20241002	092500	33800	33800	33800	33800	33800	0
585	20241002	092400	33800	33800	33800	33800	33800	0
586	20241002	092300	33800	33800	33800	33800	33800	0
587	20241002	092200	33800	33800	33800	33800	33800	0
588	20241002	092100	33800	33800	33800	33800	33800	0
589	20241002	092000	33800	33800	33800	33800	33800	0
590	20241002	091900	33800	33800	33800	33800	33800	0
591	20241002	091800	33800	33800	33800	33800	33800	0
592	20241002	091700	33800	33800	33800	33800	33800	0
593	20241002	091600	33800	33800	33800	33800	33800	0
594	20241002	091500	33800	33800	33800	33800	33800	0
595	20241002	091400	33800	33800	33800	33800	33800	0
596	20241002	091300	33800	33800	33800	33800	33800	0
597	20241002	091200	33800	33800	33800	33800	33800	0
598	20241002	091100	33800	33800	33800	33800	33800	0
599	20241002	091000	33800	33800	33800	33800	33800	0
600	20241002	090900	33800	33800	33800	33800	33800	0
601	20241002	090800	33800	33800	33800	33800	33800	0
602	20241002	090700	33800	33800	33800	33800	33800	0
603	20241002	090600	33800	33800	33800	33800	33800	1
604	20241002	090500	0	33650	33650	33650	33650	0
605	20241002	090400	0	33650	33650	33650	33650	0
606	20241002	090300	0	33650	33650	33650	33650	0
607	20241002	090200	0	33650	33650	33650	33650	0
608	20241002	090100	0	33650	33650	33650	33650	0
609	20241002	090000	0	33650	33650	33650	33650	0