KissMeData/025000/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191000	194067350	47550	47550	47550	47550	19
3	20241002	190900	194067350	47550	47550	47550	47550	0
4	20241002	190800	194067350	47550	47550	47550	47550	0
5	20241002	190700	194067350	47550	47550	47550	47550	0
6	20241002	190600	194067350	47550	47550	47550	47550	0
7	20241002	190500	194067350	47550	47550	47550	47550	0
8	20241002	190400	194067350	47550	47550	47550	47550	0
9	20241002	190300	194067350	47550	47550	47550	47550	0
10	20241002	190200	194067350	47550	47550	47550	47550	0
11	20241002	190100	194067350	47550	47550	47550	47550	0
12	20241002	190000	194067350	47550	47550	47550	47550	0
13	20241002	185900	194067350	47550	47550	47550	47550	0
14	20241002	185800	194067350	47550	47550	47550	47550	0
15	20241002	185700	194067350	47550	47550	47550	47550	0
16	20241002	185600	194067350	47550	47550	47550	47550	0
17	20241002	185500	194067350	47550	47550	47550	47550	0
18	20241002	185400	194067350	47550	47550	47550	47550	0
19	20241002	185300	194067350	47550	47550	47550	47550	0
20	20241002	185200	194067350	47550	47550	47550	47550	0
21	20241002	185100	194067350	47550	47550	47550	47550	0
22	20241002	185000	194067350	47550	47550	47550	47550	0
23	20241002	184900	194067350	47550	47550	47550	47550	0
24	20241002	184800	194067350	47550	47550	47550	47550	0
25	20241002	184700	194067350	47550	47550	47550	47550	0
26	20241002	184600	194067350	47550	47550	47550	47550	0
27	20241002	184500	194067350	47550	47550	47550	47550	0
28	20241002	184400	194067350	47550	47550	47550	47550	0
29	20241002	184300	194067350	47550	47550	47550	47550	0
30	20241002	184200	194067350	47550	47550	47550	47550	0
31	20241002	184100	194067350	47550	47550	47550	47550	0
32	20241002	184000	194067350	47550	47550	47550	47550	19
33	20241002	183900	194067350	47550	47550	47550	47550	0
34	20241002	183800	194067350	47550	47550	47550	47550	0
35	20241002	183700	194067350	47550	47550	47550	47550	0
36	20241002	183600	194067350	47550	47550	47550	47550	0
37	20241002	183500	194067350	47550	47550	47550	47550	0
38	20241002	183400	194067350	47550	47550	47550	47550	0
39	20241002	183300	194067350	47550	47550	47550	47550	0
40	20241002	183200	194067350	47550	47550	47550	47550	0
41	20241002	183100	194067350	47550	47550	47550	47550	0
42	20241002	183000	194067350	47550	47550	47550	47550	0
43	20241002	182900	194067350	47550	47550	47550	47550	0
44	20241002	182800	194067350	47550	47550	47550	47550	0
45	20241002	182700	194067350	47550	47550	47550	47550	0
46	20241002	182600	194067350	47550	47550	47550	47550	0
47	20241002	182500	194067350	47550	47550	47550	47550	0
48	20241002	182400	194067350	47550	47550	47550	47550	0
49	20241002	182300	194067350	47550	47550	47550	47550	0
50	20241002	182200	194067350	47550	47550	47550	47550	0
51	20241002	182100	194067350	47550	47550	47550	47550	0
52	20241002	182000	194067350	47550	47550	47550	47550	0
53	20241002	181900	194067350	47550	47550	47550	47550	0
54	20241002	181800	194067350	47550	47550	47550	47550	0
55	20241002	181700	194067350	47550	47550	47550	47550	0
56	20241002	181600	194067350	47550	47550	47550	47550	0
57	20241002	181500	194067350	47550	47550	47550	47550	0
58	20241002	181400	194067350	47550	47550	47550	47550	0
59	20241002	181300	194067350	47550	47550	47550	47550	0
60	20241002	181200	194067350	47550	47550	47550	47550	0
61	20241002	181100	194067350	47550	47550	47550	47550	0
62	20241002	181000	194067350	47550	47550	47550	47550	19
63	20241002	180900	194067350	47550	47550	47550	47550	0
64	20241002	180800	194067350	47550	47550	47550	47550	0
65	20241002	180700	194067350	47550	47550	47550	47550	0
66	20241002	180600	194067350	47550	47550	47550	47550	0
67	20241002	180500	194067350	47550	47550	47550	47550	0
68	20241002	180400	194067350	47550	47550	47550	47550	0
69	20241002	180300	194067350	47550	47550	47550	47550	0
70	20241002	180200	194067350	47550	47550	47550	47550	0
71	20241002	180100	194067350	47550	47550	47550	47550	0
72	20241002	180000	194067350	47550	47550	47550	47550	0
73	20241002	175900	194067350	47550	47550	47550	47550	0
74	20241002	175800	194067350	47550	47550	47550	47550	0
75	20241002	175700	194067350	47550	47550	47550	47550	0
76	20241002	175600	194067350	47550	47550	47550	47550	0
77	20241002	175500	194067350	47550	47550	47550	47550	0
78	20241002	175400	194067350	47550	47550	47550	47550	0
79	20241002	175300	194067350	47550	47550	47550	47550	0
80	20241002	175200	194067350	47550	47550	47550	47550	0
81	20241002	175100	194067350	47550	47550	47550	47550	0
82	20241002	175000	194067350	47550	47550	47550	47550	0
83	20241002	174900	194067350	47550	47550	47550	47550	0
84	20241002	174800	194067350	47550	47550	47550	47550	0
85	20241002	174700	194067350	47550	47550	47550	47550	0
86	20241002	174600	194067350	47550	47550	47550	47550	0
87	20241002	174500	194067350	47550	47550	47550	47550	0
88	20241002	174400	194067350	47550	47550	47550	47550	0
89	20241002	174300	194067350	47550	47550	47550	47550	0
90	20241002	174200	194067350	47550	47550	47550	47550	0
91	20241002	174100	194067350	47550	47550	47550	47550	0
92	20241002	174000	194067350	47550	47550	47550	47550	19
93	20241002	173900	194067350	47550	47550	47550	47550	0
94	20241002	173800	194067350	47550	47550	47550	47550	0
95	20241002	173700	194067350	47550	47550	47550	47550	0
96	20241002	173600	194067350	47550	47550	47550	47550	0
97	20241002	173500	194067350	47550	47550	47550	47550	0
98	20241002	173400	194067350	47550	47550	47550	47550	0
99	20241002	173300	194067350	47550	47550	47550	47550	0
100	20241002	173200	194067350	47550	47550	47550	47550	0
101	20241002	173100	194067350	47550	47550	47550	47550	0
102	20241002	173000	194067350	47550	47550	47550	47550	0
103	20241002	172900	194067350	47550	47550	47550	47550	0
104	20241002	172800	194067350	47550	47550	47550	47550	0
105	20241002	172700	194067350	47550	47550	47550	47550	0
106	20241002	172600	194067350	47550	47550	47550	47550	0
107	20241002	172500	194067350	47550	47550	47550	47550	0
108	20241002	172400	194067350	47550	47550	47550	47550	0
109	20241002	172300	194067350	47550	47550	47550	47550	0
110	20241002	172200	194067350	47550	47550	47550	47550	0
111	20241002	172100	194067350	47550	47550	47550	47550	0
112	20241002	172000	194067350	47550	47550	47550	47550	0
113	20241002	171900	194067350	47550	47550	47550	47550	0
114	20241002	171800	194067350	47550	47550	47550	47550	0
115	20241002	171700	194067350	47550	47550	47550	47550	0
116	20241002	171600	194067350	47550	47550	47550	47550	0
117	20241002	171500	194067350	47550	47550	47550	47550	0
118	20241002	171400	194067350	47550	47550	47550	47550	0
119	20241002	171300	194067350	47550	47550	47550	47550	0
120	20241002	171200	194067350	47550	47550	47550	47550	0
121	20241002	171100	194067350	47550	47550	47550	47550	0
122	20241002	171000	194067350	47550	47550	47550	47550	19
123	20241002	170900	194067350	47550	47550	47550	47550	0
124	20241002	170800	194067350	47550	47550	47550	47550	0
125	20241002	170700	194067350	47550	47550	47550	47550	0
126	20241002	170600	194067350	47550	47550	47550	47550	0
127	20241002	170500	194067350	47550	47550	47550	47550	0
128	20241002	170400	194067350	47550	47550	47550	47550	0
129	20241002	170300	194067350	47550	47550	47550	47550	0
130	20241002	170200	194067350	47550	47550	47550	47550	0
131	20241002	170100	194067350	47550	47550	47550	47550	0
132	20241002	170000	194067350	47550	47550	47550	47550	0
133	20241002	165900	194067350	47550	47550	47550	47550	0
134	20241002	165800	194067350	47550	47550	47550	47550	0
135	20241002	165700	194067350	47550	47550	47550	47550	0
136	20241002	165600	194067350	47550	47550	47550	47550	0
137	20241002	165500	194067350	47550	47550	47550	47550	0
138	20241002	165400	194067350	47550	47550	47550	47550	0
139	20241002	165300	194067350	47550	47550	47550	47550	0
140	20241002	165200	194067350	47550	47550	47550	47550	0
141	20241002	165100	194067350	47550	47550	47550	47550	0
142	20241002	165000	194067350	47550	47550	47550	47550	0
143	20241002	164900	194067350	47550	47550	47550	47550	0
144	20241002	164800	194067350	47550	47550	47550	47550	0
145	20241002	164700	194067350	47550	47550	47550	47550	0
146	20241002	164600	194067350	47550	47550	47550	47550	0
147	20241002	164500	194067350	47550	47550	47550	47550	0
148	20241002	164400	194067350	47550	47550	47550	47550	0
149	20241002	164300	194067350	47550	47550	47550	47550	0
150	20241002	164200	194067350	47550	47550	47550	47550	0
151	20241002	164100	194067350	47550	47550	47550	47550	0
152	20241002	164000	194067350	47550	47550	47550	47550	19
153	20241002	163900	194067350	47550	47550	47550	47550	0
154	20241002	163800	194067350	47550	47550	47550	47550	0
155	20241002	163700	194067350	47550	47550	47550	47550	0
156	20241002	163600	194067350	47550	47550	47550	47550	0
157	20241002	163500	194067350	47550	47550	47550	47550	0
158	20241002	163400	194067350	47550	47550	47550	47550	0
159	20241002	163300	194067350	47550	47550	47550	47550	0
160	20241002	163200	194067350	47550	47550	47550	47550	0
161	20241002	163100	194067350	47550	47550	47550	47550	0
162	20241002	163000	194067350	47550	47550	47550	47550	0
163	20241002	162900	194067350	47550	47550	47550	47550	0
164	20241002	162800	194067350	47550	47550	47550	47550	0
165	20241002	162700	194067350	47550	47550	47550	47550	0
166	20241002	162600	194067350	47550	47550	47550	47550	0
167	20241002	162500	194067350	47550	47550	47550	47550	0
168	20241002	162400	194067350	47550	47550	47550	47550	0
169	20241002	162300	194067350	47550	47550	47550	47550	0
170	20241002	162200	194067350	47550	47550	47550	47550	0
171	20241002	162100	194067350	47550	47550	47550	47550	0
172	20241002	162000	194067350	47550	47550	47550	47550	0
173	20241002	161900	194067350	47550	47550	47550	47550	0
174	20241002	161800	194067350	47550	47550	47550	47550	0
175	20241002	161700	194067350	47550	47550	47550	47550	0
176	20241002	161600	194067350	47550	47550	47550	47550	0
177	20241002	161500	194067350	47550	47550	47550	47550	0
178	20241002	161400	194067350	47550	47550	47550	47550	0
179	20241002	161300	194067350	47550	47550	47550	47550	0
180	20241002	161200	194067350	47550	47550	47550	47550	0
181	20241002	161100	194067350	47550	47550	47550	47550	0
182	20241002	161000	194067350	47550	47550	47550	47550	19
183	20241002	160900	194067350	47550	47550	47550	47550	0
184	20241002	160800	194067350	47550	47550	47550	47550	0
185	20241002	160700	194067350	47550	47550	47550	47550	0
186	20241002	160600	194067350	47550	47550	47550	47550	0
187	20241002	160500	194067350	47550	47550	47550	47550	0
188	20241002	160400	194067350	47550	47550	47550	47550	0
189	20241002	160300	194067350	47550	47550	47550	47550	0
190	20241002	160200	194067350	47550	47550	47550	47550	0
191	20241002	160100	194067350	47550	47550	47550	47550	0
192	20241002	160000	194067350	47550	47550	47550	47550	0
193	20241002	155900	194067350	47550	47550	47550	47550	0
194	20241002	155800	194067350	47550	47550	47550	47550	0
195	20241002	155700	194067350	47550	47550	47550	47550	0
196	20241002	155600	194067350	47550	47550	47550	47550	0
197	20241002	155500	194067350	47550	47550	47550	47550	0
198	20241002	155400	194067350	47550	47550	47550	47550	0
199	20241002	155300	194067350	47550	47550	47550	47550	0
200	20241002	155200	194067350	47550	47550	47550	47550	0
201	20241002	155100	194067350	47550	47550	47550	47550	0
202	20241002	155000	194067350	47550	47550	47550	47550	0
203	20241002	154900	194067350	47550	47550	47550	47550	0
204	20241002	154800	194067350	47550	47550	47550	47550	0
205	20241002	154700	194067350	47550	47550	47550	47550	0
206	20241002	154600	194067350	47550	47550	47550	47550	0
207	20241002	154500	194067350	47550	47550	47550	47550	0
208	20241002	154400	194067350	47550	47550	47550	47550	0
209	20241002	154300	194067350	47550	47550	47550	47550	0
210	20241002	154200	194067350	47550	47550	47550	47550	0
211	20241002	154100	194067350	47550	47550	47550	47550	0
212	20241002	154000	194067350	47550	47550	47550	47550	19
213	20241002	153900	194067350	47550	47550	47550	47550	0
214	20241002	153800	194067350	47550	47550	47550	47550	0
215	20241002	153700	194067350	47550	47550	47550	47550	0
216	20241002	153600	194067350	47550	47550	47550	47550	0
217	20241002	153500	194067350	47550	47550	47550	47550	0
218	20241002	153400	194067350	47550	47550	47550	47550	0
219	20241002	153300	194067350	47550	47550	47550	47550	0
220	20241002	153200	194067350	47550	47550	47550	47550	0
221	20241002	153100	194067350	47550	47550	47550	47550	0
222	20241002	153000	194067350	47550	47550	47550	47550	19
223	20241002	152900	193163900	47500	47500	47500	47500	0
224	20241002	152800	193163900	47500	47500	47500	47500	0
225	20241002	152700	193163900	47500	47500	47500	47500	0
226	20241002	152600	193163900	47500	47500	47500	47500	0
227	20241002	152500	193163900	47500	47500	47500	47500	0
228	20241002	152400	193163900	47500	47500	47500	47500	0
229	20241002	152300	193163900	47500	47500	47500	47500	0
230	20241002	152200	193163900	47500	47500	47500	47500	0
231	20241002	152100	193163900	47500	47500	47500	47500	0
232	20241002	152000	193163900	47500	47500	47500	47500	0
233	20241002	151900	193163900	47500	47500	47600	47500	13
234	20241002	151800	192546300	47500	47500	47500	47500	4
235	20241002	151700	192356300	47550	47700	47700	47550	42
236	20241002	151600	190358750	47450	47450	47450	47450	3
237	20241002	151500	190216400	47450	47450	47450	47450	0
238	20241002	151400	190216400	47450	47450	47450	47450	0
239	20241002	151300	190216400	47450	47450	47450	47450	0
240	20241002	151200	190216400	47450	47450	47450	47450	0
241	20241002	151100	190216400	47450	47450	47450	47450	3
242	20241002	151000	190074050	47450	47450	47450	47450	10
243	20241002	150900	189599550	47800	47800	47800	47800	0
244	20241002	150800	189599550	47800	47800	47800	47800	0
245	20241002	150700	189599550	47800	47400	47800	47400	226
246	20241002	150600	178884400	47250	47250	47250	47250	4
247	20241002	150500	178695400	47400	47400	47400	47400	0
248	20241002	150400	178695400	47400	47400	47400	47400	0
249	20241002	150300	178695400	47400	47400	47400	47400	0
250	20241002	150200	178695400	47400	47400	47400	47400	0
251	20241002	150100	178695400	47400	47400	47400	47400	0
252	20241002	150000	178695400	47400	47400	47400	47400	0
253	20241002	145900	178695400	47400	47400	47400	47400	0
254	20241002	145800	178695400	47400	47400	47400	47400	0
255	20241002	145700	178695400	47400	47250	47400	47250	8
256	20241002	145600	178316800	47400	47400	47400	47400	0
257	20241002	145500	178316800	47400	47400	47400	47400	0
258	20241002	145400	178316800	47400	47400	47400	47400	0
259	20241002	145300	178316800	47400	47400	47400	47300	101
260	20241002	145200	173535450	47400	47400	47400	47400	0
261	20241002	145100	173535450	47400	47400	47400	47400	0
262	20241002	145000	173535450	47400	47400	47400	47400	0
263	20241002	144900	173535450	47400	47400	47400	47400	5
264	20241002	144800	173298450	47400	47400	47400	47400	0
265	20241002	144700	173298450	47400	47400	47400	47400	0
266	20241002	144600	173298450	47400	47400	47400	47400	0
267	20241002	144500	173298450	47400	47400	47400	47400	5
268	20241002	144400	173061450	47400	47400	47400	47400	0
269	20241002	144300	173061450	47400	47400	47400	47400	0
270	20241002	144200	173061450	47400	47400	47400	47400	4
271	20241002	144100	172871850	47400	47400	47400	47400	0
272	20241002	144000	172871850	47400	47400	47400	47400	2
273	20241002	143900	172777050	47400	47400	47400	47400	4
274	20241002	143800	172587450	47400	47400	47400	47400	6
275	20241002	143700	172303050	47400	47450	47450	47400	121
276	20241002	143600	166567200	47450	47450	47450	47450	8
277	20241002	143500	166187600	47450	47450	47450	47450	6
278	20241002	143400	165902900	47450	47450	47450	47450	6
279	20241002	143300	165618200	47450	47450	47450	47450	5
280	20241002	143200	165380950	47450	47500	47500	47450	6
281	20241002	143100	165096200	47500	47550	47550	47500	7
282	20241002	143000	164763450	47550	47550	47550	47550	0
283	20241002	142900	164763450	47550	47550	47550	47550	0
284	20241002	142800	164763450	47550	47550	47550	47550	8
285	20241002	142700	164383050	47550	47550	47550	47550	0
286	20241002	142600	164383050	47550	47550	47550	47550	4
287	20241002	142500	164192850	47550	47550	47550	47550	0
288	20241002	142400	164192850	47550	47550	47550	47550	0
289	20241002	142300	164192850	47550	47550	47550	47550	0
290	20241002	142200	164192850	47550	47550	47550	47550	0
291	20241002	142100	164192850	47550	47550	47550	47550	0
292	20241002	142000	164192850	47550	47550	47550	47550	0
293	20241002	141900	164192850	47550	47550	47550	47550	0
294	20241002	141800	164192850	47550	47550	47550	47550	0
295	20241002	141700	164192850	47550	47550	47550	47550	1
296	20241002	141600	164145300	47550	47550	47550	47550	0
297	20241002	141500	164145300	47550	47550	47550	47550	1
298	20241002	141400	164097750	47600	47600	47600	47600	0
299	20241002	141300	164097750	47600	47600	47600	47600	0
300	20241002	141200	164097750	47600	47600	47600	47600	0
301	20241002	141100	164097750	47600	47600	47600	47600	0
302	20241002	141000	164097750	47600	47600	47600	47600	0
303	20241002	140900	164097750	47600	47600	47600	47600	0
304	20241002	140800	164097750	47600	47600	47600	47600	0
305	20241002	140700	164097750	47600	47600	47600	47600	0
306	20241002	140600	164097750	47600	47600	47600	47600	5
307	20241002	140500	163859750	47550	47550	47550	47550	0
308	20241002	140400	163859750	47550	47550	47550	47550	0
309	20241002	140300	163859750	47550	47550	47550	47550	0
310	20241002	140200	163859750	47550	47550	47550	47550	0
311	20241002	140100	163859750	47550	47550	47550	47550	0
312	20241002	140000	163859750	47550	47550	47550	47550	4
313	20241002	135900	163669550	47550	47550	47550	47550	0
314	20241002	135800	163669550	47550	47550	47550	47550	0
315	20241002	135700	163669550	47550	47550	47550	47550	0
316	20241002	135600	163669550	47550	47550	47550	47550	0
317	20241002	135500	163669550	47550	47550	47550	47550	2
318	20241002	135400	163574450	47650	47650	47650	47650	0
319	20241002	135300	163574450	47650	47650	47650	47650	0
320	20241002	135200	163574450	47650	47650	47650	47650	0
321	20241002	135100	163574450	47650	47650	47650	47650	0
322	20241002	135000	163574450	47650	47650	47650	47650	0
323	20241002	134900	163574450	47650	47650	47650	47650	0
324	20241002	134800	163574450	47650	47650	47650	47650	0
325	20241002	134700	163574450	47650	47650	47650	47650	0
326	20241002	134600	163574450	47650	47650	47650	47650	3
327	20241002	134500	163431500	47600	47600	47600	47600	0
328	20241002	134400	163431500	47600	47650	47650	47600	4
329	20241002	134300	163241050	47600	47600	47600	47600	0
330	20241002	134200	163241050	47600	47600	47600	47600	0
331	20241002	134100	163241050	47600	47600	47600	47600	0
332	20241002	134000	163241050	47600	47600	47600	47600	0
333	20241002	133900	163241050	47600	47600	47600	47600	0
334	20241002	133800	163241050	47600	47600	47600	47600	0
335	20241002	133700	163241050	47600	47600	47600	47600	0
336	20241002	133600	163241050	47600	47600	47600	47600	0
337	20241002	133500	163241050	47600	47600	47600	47600	2
338	20241002	133400	163145850	47650	47650	47650	47650	14
339	20241002	133300	162478750	47650	47650	47650	47650	0
340	20241002	133200	162478750	47650	47650	47650	47650	0
341	20241002	133100	162478750	47650	47650	47650	47650	0
342	20241002	133000	162478750	47650	47650	47650	47650	0
343	20241002	132900	162478750	47650	47650	47650	47650	0
344	20241002	132800	162478750	47650	47650	47650	47650	0
345	20241002	132700	162478750	47650	47650	47650	47650	0
346	20241002	132600	162478750	47650	47650	47650	47650	0
347	20241002	132500	162478750	47650	47650	47650	47650	0
348	20241002	132400	162478750	47650	47650	47650	47650	4
349	20241002	132300	162288150	47650	47650	47650	47650	0
350	20241002	132200	162288150	47650	47650	47650	47650	0
351	20241002	132100	162288150	47650	47650	47650	47650	0
352	20241002	132000	162288150	47650	47650	47650	47650	0
353	20241002	131900	162288150	47650	47650	47650	47650	10
354	20241002	131800	161811650	47650	47650	47650	47650	0
355	20241002	131700	161811650	47650	47650	47650	47650	0
356	20241002	131600	161811650	47650	47650	47650	47650	2
357	20241002	131500	161716350	47650	47850	47900	47650	34
358	20241002	131400	160092200	47800	47600	47800	47600	54
359	20241002	131300	157516950	47650	47600	47650	47600	3
360	20241002	131200	157374050	47600	47600	47600	47600	0
361	20241002	131100	157374050	47600	47600	47600	47600	0
362	20241002	131000	157374050	47600	47500	47600	47500	253
363	20241002	130900	145345350	47550	47550	47550	47550	0
364	20241002	130800	145345350	47550	47550	47550	47550	0
365	20241002	130700	145345350	47550	47550	47550	47550	0
366	20241002	130600	145345350	47550	47550	47550	47550	1
367	20241002	130500	145297800	47450	47450	47450	47450	0
368	20241002	130400	145297800	47450	47450	47450	47450	0
369	20241002	130300	145297800	47450	47450	47450	47450	0
370	20241002	130200	145297800	47450	47450	47450	47450	0
371	20241002	130100	145297800	47450	47450	47450	47450	4
372	20241002	130000	145108000	47450	47450	47450	47450	0
373	20241002	125900	145108000	47450	47450	47450	47450	0
374	20241002	125800	145108000	47450	47450	47450	47450	0
375	20241002	125700	145108000	47450	47450	47450	47450	0
376	20241002	125600	145108000	47450	47450	47450	47450	2
377	20241002	125500	145013100	47500	47450	47500	47450	21
378	20241002	125400	144015700	47550	47550	47550	47550	0
379	20241002	125300	144015700	47550	47550	47550	47550	0
380	20241002	125200	144015700	47550	47550	47550	47550	0
381	20241002	125100	144015700	47550	47550	47550	47550	0
382	20241002	125000	144015700	47550	47550	47550	47550	0
383	20241002	124900	144015700	47550	47550	47550	47550	0
384	20241002	124800	144015700	47550	47550	47550	47550	0
385	20241002	124700	144015700	47550	47550	47550	47550	0
386	20241002	124600	144015700	47550	47550	47550	47550	2
387	20241002	124500	143920600	47450	47450	47450	47450	0
388	20241002	124400	143920600	47450	47450	47450	47450	0
389	20241002	124300	143920600	47450	47450	47450	47450	0
390	20241002	124200	143920600	47450	47450	47450	47450	4
391	20241002	124100	143730800	47450	47450	47450	47450	0
392	20241002	124000	143730800	47450	47450	47450	47450	0
393	20241002	123900	143730800	47450	47450	47450	47450	0
394	20241002	123800	143730800	47450	47450	47450	47450	0
395	20241002	123700	143730800	47450	47450	47450	47450	0
396	20241002	123600	143730800	47450	47450	47450	47450	2
397	20241002	123500	143635900	47450	47450	47450	47450	0
398	20241002	123400	143635900	47450	47450	47450	47450	10
399	20241002	123300	143161400	47450	47450	47450	47450	0
400	20241002	123200	143161400	47450	47450	47450	47450	0
401	20241002	123100	143161400	47450	47450	47450	47450	4
402	20241002	123000	142971600	47550	47550	47550	47550	0
403	20241002	122900	142971600	47550	47550	47550	47550	0
404	20241002	122800	142971600	47550	47550	47550	47550	4
405	20241002	122700	142781400	47600	47600	47600	47600	0
406	20241002	122600	142781400	47600	47550	47600	47500	108
407	20241002	122500	137648700	47550	47550	47550	47550	0
408	20241002	122400	137648700	47550	47550	47550	47550	0
409	20241002	122300	137648700	47550	47550	47550	47550	0
410	20241002	122200	137648700	47550	47550	47550	47550	0
411	20241002	122100	137648700	47550	47550	47550	47550	0
412	20241002	122000	137648700	47550	47550	47550	47550	0
413	20241002	121900	137648700	47550	47550	47550	47550	0
414	20241002	121800	137648700	47550	47550	47550	47550	0
415	20241002	121700	137648700	47550	47550	47550	47550	1
416	20241002	121600	137601150	47550	47550	47550	47550	1
417	20241002	121500	137553600	47500	47500	47500	47500	0
418	20241002	121400	137553600	47500	47500	47500	47500	0
419	20241002	121300	137553600	47500	47500	47500	47500	0
420	20241002	121200	137553600	47500	47500	47500	47500	0
421	20241002	121100	137553600	47500	47500	47500	47500	0
422	20241002	121000	137553600	47500	47500	47500	47500	0
423	20241002	120900	137553600	47500	47500	47500	47500	0
424	20241002	120800	137553600	47500	47500	47500	47500	0
425	20241002	120700	137553600	47500	47500	47500	47500	6
426	20241002	120600	137268600	47600	47550	47600	47550	10
427	20241002	120500	136792800	47450	47450	47450	47450	0
428	20241002	120400	136792800	47450	47450	47450	47450	0
429	20241002	120300	136792800	47450	47500	47500	47450	32
430	20241002	120200	135273250	47600	47600	47600	47600	1
431	20241002	120100	135225650	47500	47500	47500	47500	0
432	20241002	120000	135225650	47500	47500	47500	47500	0
433	20241002	115900	135225650	47500	47500	47500	47500	0
434	20241002	115800	135225650	47500	47500	47500	47500	0
435	20241002	115700	135225650	47500	47500	47500	47500	0
436	20241002	115600	135225650	47500	47500	47500	47500	1
437	20241002	115500	135178150	47500	47500	47500	47500	0
438	20241002	115400	135178150	47500	47500	47500	47500	0
439	20241002	115300	135178150	47500	47500	47500	47500	0
440	20241002	115200	135178150	47500	47500	47500	47500	0
441	20241002	115100	135178150	47500	47500	47500	47500	0
442	20241002	115000	135178150	47500	47500	47500	47500	0
443	20241002	114900	135178150	47500	47500	47500	47500	0
444	20241002	114800	135178150	47500	47500	47500	47500	4
445	20241002	114700	134988150	47500	47600	47600	47500	104
446	20241002	114600	130043400	47650	47650	47650	47650	10
447	20241002	114500	129566900	47650	47650	47650	47650	1
448	20241002	114400	129519250	47650	47650	47650	47650	0
449	20241002	114300	129519250	47650	47650	47650	47650	0
450	20241002	114200	129519250	47650	47650	47650	47650	0
451	20241002	114100	129519250	47650	47650	47650	47650	0
452	20241002	114000	129519250	47650	47650	47650	47650	0
453	20241002	113900	129519250	47650	47650	47650	47650	39
454	20241002	113800	127660900	47650	47650	47650	47650	0
455	20241002	113700	127660900	47650	47650	47650	47650	0
456	20241002	113600	127660900	47650	47650	47650	47650	1
457	20241002	113500	127613250	47650	47650	47650	47650	1
458	20241002	113400	127565600	47700	47700	47700	47700	0
459	20241002	113300	127565600	47700	47700	47700	47700	5
460	20241002	113200	127327100	47700	47700	47700	47700	0
461	20241002	113100	127327100	47700	47700	47700	47700	0
462	20241002	113000	127327100	47700	47700	47700	47700	0
463	20241002	112900	127327100	47700	47700	47700	47700	0
464	20241002	112800	127327100	47700	47700	47700	47700	0
465	20241002	112700	127327100	47700	47700	47700	47700	0
466	20241002	112600	127327100	47700	47700	47700	47700	10
467	20241002	112500	126850100	47700	47700	47700	47700	1
468	20241002	112400	126802400	47650	47650	47650	47650	0
469	20241002	112300	126802400	47650	47650	47650	47650	0
470	20241002	112200	126802400	47650	47650	47650	47650	0
471	20241002	112100	126802400	47650	47650	47650	47650	0
472	20241002	112000	126802400	47650	47650	47650	47650	0
473	20241002	111900	126802400	47650	47650	47650	47650	0
474	20241002	111800	126802400	47650	47650	47650	47650	0
475	20241002	111700	126802400	47650	47650	47650	47650	0
476	20241002	111600	126802400	47650	47650	47650	47650	1
477	20241002	111500	126754750	47650	47650	47650	47650	1
478	20241002	111400	126707100	47700	47700	47700	47700	0
479	20241002	111300	126707100	47700	47700	47700	47700	0
480	20241002	111200	126707100	47700	47700	47700	47700	0
481	20241002	111100	126707100	47700	47700	47700	47700	0
482	20241002	111000	126707100	47700	47700	47700	47700	43
483	20241002	110900	124656000	47700	47700	47700	47700	0
484	20241002	110800	124656000	47700	47700	47700	47700	0
485	20241002	110700	124656000	47700	47700	47700	47700	0
486	20241002	110600	124656000	47700	47700	47700	47700	15
487	20241002	110500	123940500	47700	47700	47700	47700	1
488	20241002	110400	123892800	47700	47700	47700	47700	25
489	20241002	110300	122700300	47750	47750	47750	47750	0
490	20241002	110200	122700300	47750	47750	47750	47750	0
491	20241002	110100	122700300	47750	47750	47750	47750	0
492	20241002	110000	122700300	47750	47750	47750	47750	0
493	20241002	105900	122700300	47750	47750	47750	47750	0
494	20241002	105800	122700300	47750	47750	47750	47750	0
495	20241002	105700	122700300	47750	47750	47750	47750	0
496	20241002	105600	122700300	47750	47700	47750	47700	5
497	20241002	105500	122461650	47700	47700	47700	47700	1
498	20241002	105400	122413950	47750	47750	47750	47750	0
499	20241002	105300	122413950	47750	47750	47750	47750	0
500	20241002	105200	122413950	47750	47750	47750	47750	0
501	20241002	105100	122413950	47750	47750	47750	47750	0
502	20241002	105000	122413950	47750	47750	47750	47750	0
503	20241002	104900	122413950	47750	47750	47750	47750	0
504	20241002	104800	122413950	47750	47750	47750	47750	0
505	20241002	104700	122413950	47750	47750	47750	47750	0
506	20241002	104600	122413950	47750	47750	47750	47750	28
507	20241002	104500	121076950	47700	47700	47700	47700	0
508	20241002	104400	121076950	47700	47700	47700	47700	0
509	20241002	104300	121076950	47700	47700	47700	47700	0
510	20241002	104200	121076950	47700	47700	47700	47700	0
511	20241002	104100	121076950	47700	47700	47700	47700	0
512	20241002	104000	121076950	47700	47700	47700	47700	0
513	20241002	103900	121076950	47700	47700	47700	47700	0
514	20241002	103800	121076950	47700	47700	47700	47700	0
515	20241002	103700	121076950	47700	47700	47700	47700	0
516	20241002	103600	121076950	47700	47700	47700	47700	2
517	20241002	103500	120981550	47700	47700	47700	47700	1
518	20241002	103400	120933850	47750	47750	47750	47750	0
519	20241002	103300	120933850	47750	47750	47750	47750	0
520	20241002	103200	120933850	47750	47750	47750	47750	0
521	20241002	103100	120933850	47750	47750	47750	47750	0
522	20241002	103000	120933850	47750	47750	47750	47750	0
523	20241002	102900	120933850	47750	47750	47750	47750	0
524	20241002	102800	120933850	47750	47750	47750	47750	0
525	20241002	102700	120933850	47750	47750	47750	47750	0
526	20241002	102600	120933850	47750	47750	47750	47750	147
527	20241002	102500	113914600	47700	47700	47700	47700	0
528	20241002	102400	113914600	47700	47700	47700	47700	0
529	20241002	102300	113914600	47700	47700	47700	47700	0
530	20241002	102200	113914600	47700	47700	47700	47700	0
531	20241002	102100	113914600	47700	47700	47700	47700	0
532	20241002	102000	113914600	47700	47700	47700	47700	0
533	20241002	101900	113914600	47700	47650	47700	47650	9
534	20241002	101800	113485400	47550	47550	47550	47550	0
535	20241002	101700	113485400	47550	47550	47550	47550	0
536	20241002	101600	113485400	47550	47550	47550	47550	2
537	20241002	101500	113390300	47500	47500	47500	47500	1
538	20241002	101400	113342800	47600	47600	47600	47600	100
539	20241002	101300	108582800	47550	47550	47550	47550	0
540	20241002	101200	108582800	47550	47550	47550	47550	0
541	20241002	101100	108582800	47550	47550	47550	47550	0
542	20241002	101000	108582800	47550	47550	47550	47550	43
543	20241002	100900	106538150	47550	47550	47550	47550	48
544	20241002	100800	104255750	47550	47550	47550	47550	150
545	20241002	100700	97123250	47600	47600	47600	47600	0
546	20241002	100600	97123250	47600	47550	47600	47550	280
547	20241002	100500	83806650	47550	47550	47550	47550	0
548	20241002	100400	83806650	47550	47550	47550	47550	0
549	20241002	100300	83806650	47550	47550	47550	47550	0
550	20241002	100200	83806650	47550	47550	47550	47550	0
551	20241002	100100	83806650	47550	47550	47550	47550	1
552	20241002	100000	83759100	47550	47550	47550	47550	1
553	20241002	095900	83711550	47500	47500	47500	47500	0
554	20241002	095800	83711550	47500	47500	47500	47500	0
555	20241002	095700	83711550	47500	47500	47500	47500	0
556	20241002	095600	83711550	47500	47500	47500	47500	1
557	20241002	095500	83664050	47600	47600	47600	47600	1
558	20241002	095400	83616450	47600	47600	47600	47600	0
559	20241002	095300	83616450	47600	47600	47600	47600	0
560	20241002	095200	83616450	47600	47700	47700	47600	108
561	20241002	095100	78470400	47750	47750	47750	47750	0
562	20241002	095000	78470400	47750	47750	47750	47750	0
563	20241002	094900	78470400	47750	47750	47750	47750	7
564	20241002	094800	78136150	47800	47800	47800	47800	0
565	20241002	094700	78136150	47800	47800	47800	47800	8
566	20241002	094600	77753750	47800	47550	48150	47550	989
567	20241002	094500	30413950	47550	47550	47550	47550	0
568	20241002	094400	30413950	47550	47550	47550	47550	0
569	20241002	094300	30413950	47550	47550	47550	47550	0
570	20241002	094200	30413950	47550	47550	47550	47550	0
571	20241002	094100	30413950	47550	47550	47550	47550	0
572	20241002	094000	30413950	47550	47550	47550	47550	0
573	20241002	093900	30413950	47550	47550	47550	47550	0
574	20241002	093800	30413950	47550	47550	47550	47550	1
575	20241002	093700	30366400	47550	47550	47550	47550	2
576	20241002	093600	30271300	47550	47550	47550	47550	1
577	20241002	093500	30223750	47550	47600	47600	47550	2
578	20241002	093400	30128600	47600	47550	47600	47550	5
579	20241002	093300	29890700	47650	47650	47650	47650	0
580	20241002	093200	29890700	47650	47650	47650	47650	0
581	20241002	093100	29890700	47650	47600	47650	47600	5
582	20241002	093000	29652550	47600	47600	47600	47600	0
583	20241002	092900	29652550	47600	47600	47650	47600	55
584	20241002	092800	27034000	47650	47650	47650	47550	192
585	20241002	092700	17902200	47550	47550	47550	47550	0
586	20241002	092600	17902200	47550	47400	47550	47400	75
587	20241002	092500	14337550	47400	47400	47400	47400	0
588	20241002	092400	14337550	47400	47400	47400	47400	3
589	20241002	092300	14195350	47450	47450	47450	47450	0
590	20241002	092200	14195350	47450	47450	47450	47450	0
591	20241002	092100	14195350	47450	47500	47500	47450	23
592	20241002	092000	13103900	47500	47500	47500	47500	17
593	20241002	091900	12296400	47500	47500	47500	47500	8
594	20241002	091800	11916400	47500	47500	47500	47500	5
595	20241002	091700	11678900	47500	47500	47500	47500	2
596	20241002	091600	11583900	47500	47500	47500	47500	16
597	20241002	091500	10823900	47500	47500	47500	47500	5
598	20241002	091400	10586400	47700	47400	47700	47400	217
599	20241002	091300	284350	47550	47550	47550	47550	0
600	20241002	091200	284350	47550	47550	47550	47550	1
601	20241002	091100	236800	47550	47550	47550	47550	0
602	20241002	091000	236800	47550	47550	47550	47550	0
603	20241002	090900	236800	47550	47550	47550	47550	0
604	20241002	090800	236800	47550	47550	47550	47550	1
605	20241002	090700	189250	47200	47200	47200	47200	0
606	20241002	090600	189250	47200	47200	47200	47200	0
607	20241002	090500	189250	47200	47200	47200	47200	0
608	20241002	090400	189250	47200	47200	47200	47200	0
609	20241002	090300	189250	47200	47200	47200	47200	0
610	20241002	090200	189250	47200	47200	47200	47200	2
611	20241002	090100	94850	47150	47150	47150	47150	0
612	20241002	090000	94850	47150	47700	47700	47150	2