KissMeData/192440/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203500	104201100	22550	22550	22550	22550	230
3	20241002	203400	104201100	22550	22550	22550	22550	0
4	20241002	203300	104201100	22550	22550	22550	22550	0
5	20241002	203200	104201100	22550	22550	22550	22550	0
6	20241002	203100	104201100	22550	22550	22550	22550	0
7	20241002	203000	104201100	22550	22550	22550	22550	0
8	20241002	202900	104201100	22550	22550	22550	22550	0
9	20241002	202800	104201100	22550	22550	22550	22550	0
10	20241002	202700	104201100	22550	22550	22550	22550	0
11	20241002	202600	104201100	22550	22550	22550	22550	0
12	20241002	202500	104201100	22550	22550	22550	22550	0
13	20241002	202400	104201100	22550	22550	22550	22550	0
14	20241002	202300	104201100	22550	22550	22550	22550	0
15	20241002	202200	104201100	22550	22550	22550	22550	0
16	20241002	202100	104201100	22550	22550	22550	22550	0
17	20241002	202000	104201100	22550	22550	22550	22550	0
18	20241002	201900	104201100	22550	22550	22550	22550	0
19	20241002	201800	104201100	22550	22550	22550	22550	0
20	20241002	201700	104201100	22550	22550	22550	22550	0
21	20241002	201600	104201100	22550	22550	22550	22550	0
22	20241002	201500	104201100	22550	22550	22550	22550	0
23	20241002	201400	104201100	22550	22550	22550	22550	0
24	20241002	201300	104201100	22550	22550	22550	22550	0
25	20241002	201200	104201100	22550	22550	22550	22550	0
26	20241002	201100	104201100	22550	22550	22550	22550	0
27	20241002	201000	104201100	22550	22550	22550	22550	0
28	20241002	200900	104201100	22550	22550	22550	22550	0
29	20241002	200800	104201100	22550	22550	22550	22550	0
30	20241002	200700	104201100	22550	22550	22550	22550	0
31	20241002	200600	104201100	22550	22550	22550	22550	0
32	20241002	200500	104201100	22550	22550	22550	22550	230
33	20241002	200400	104201100	22550	22550	22550	22550	0
34	20241002	200300	104201100	22550	22550	22550	22550	0
35	20241002	200200	104201100	22550	22550	22550	22550	0
36	20241002	200100	104201100	22550	22550	22550	22550	0
37	20241002	200000	104201100	22550	22550	22550	22550	0
38	20241002	195900	104201100	22550	22550	22550	22550	0
39	20241002	195800	104201100	22550	22550	22550	22550	0
40	20241002	195700	104201100	22550	22550	22550	22550	0
41	20241002	195600	104201100	22550	22550	22550	22550	0
42	20241002	195500	104201100	22550	22550	22550	22550	0
43	20241002	195400	104201100	22550	22550	22550	22550	0
44	20241002	195300	104201100	22550	22550	22550	22550	0
45	20241002	195200	104201100	22550	22550	22550	22550	0
46	20241002	195100	104201100	22550	22550	22550	22550	0
47	20241002	195000	104201100	22550	22550	22550	22550	0
48	20241002	194900	104201100	22550	22550	22550	22550	0
49	20241002	194800	104201100	22550	22550	22550	22550	0
50	20241002	194700	104201100	22550	22550	22550	22550	0
51	20241002	194600	104201100	22550	22550	22550	22550	0
52	20241002	194500	104201100	22550	22550	22550	22550	0
53	20241002	194400	104201100	22550	22550	22550	22550	0
54	20241002	194300	104201100	22550	22550	22550	22550	0
55	20241002	194200	104201100	22550	22550	22550	22550	0
56	20241002	194100	104201100	22550	22550	22550	22550	0
57	20241002	194000	104201100	22550	22550	22550	22550	0
58	20241002	193900	104201100	22550	22550	22550	22550	0
59	20241002	193800	104201100	22550	22550	22550	22550	0
60	20241002	193700	104201100	22550	22550	22550	22550	0
61	20241002	193600	104201100	22550	22550	22550	22550	0
62	20241002	193500	104201100	22550	22550	22550	22550	230
63	20241002	193400	104201100	22550	22550	22550	22550	0
64	20241002	193300	104201100	22550	22550	22550	22550	0
65	20241002	193200	104201100	22550	22550	22550	22550	0
66	20241002	193100	104201100	22550	22550	22550	22550	0
67	20241002	193000	104201100	22550	22550	22550	22550	0
68	20241002	192900	104201100	22550	22550	22550	22550	0
69	20241002	192800	104201100	22550	22550	22550	22550	0
70	20241002	192700	104201100	22550	22550	22550	22550	0
71	20241002	192600	104201100	22550	22550	22550	22550	0
72	20241002	192500	104201100	22550	22550	22550	22550	0
73	20241002	192400	104201100	22550	22550	22550	22550	0
74	20241002	192300	104201100	22550	22550	22550	22550	0
75	20241002	192200	104201100	22550	22550	22550	22550	0
76	20241002	192100	104201100	22550	22550	22550	22550	0
77	20241002	192000	104201100	22550	22550	22550	22550	0
78	20241002	191900	104201100	22550	22550	22550	22550	0
79	20241002	191800	104201100	22550	22550	22550	22550	0
80	20241002	191700	104201100	22550	22550	22550	22550	0
81	20241002	191600	104201100	22550	22550	22550	22550	0
82	20241002	191500	104201100	22550	22550	22550	22550	0
83	20241002	191400	104201100	22550	22550	22550	22550	0
84	20241002	191300	104201100	22550	22550	22550	22550	0
85	20241002	191200	104201100	22550	22550	22550	22550	0
86	20241002	191100	104201100	22550	22550	22550	22550	0
87	20241002	191000	104201100	22550	22550	22550	22550	0
88	20241002	190900	104201100	22550	22550	22550	22550	0
89	20241002	190800	104201100	22550	22550	22550	22550	0
90	20241002	190700	104201100	22550	22550	22550	22550	0
91	20241002	190600	104201100	22550	22550	22550	22550	0
92	20241002	190500	104201100	22550	22550	22550	22550	230
93	20241002	190400	104201100	22550	22550	22550	22550	0
94	20241002	190300	104201100	22550	22550	22550	22550	0
95	20241002	190200	104201100	22550	22550	22550	22550	0
96	20241002	190100	104201100	22550	22550	22550	22550	0
97	20241002	190000	104201100	22550	22550	22550	22550	0
98	20241002	185900	104201100	22550	22550	22550	22550	0
99	20241002	185800	104201100	22550	22550	22550	22550	0
100	20241002	185700	104201100	22550	22550	22550	22550	0
101	20241002	185600	104201100	22550	22550	22550	22550	0
102	20241002	185500	104201100	22550	22550	22550	22550	0
103	20241002	185400	104201100	22550	22550	22550	22550	0
104	20241002	185300	104201100	22550	22550	22550	22550	0
105	20241002	185200	104201100	22550	22550	22550	22550	0
106	20241002	185100	104201100	22550	22550	22550	22550	0
107	20241002	185000	104201100	22550	22550	22550	22550	0
108	20241002	184900	104201100	22550	22550	22550	22550	0
109	20241002	184800	104201100	22550	22550	22550	22550	0
110	20241002	184700	104201100	22550	22550	22550	22550	0
111	20241002	184600	104201100	22550	22550	22550	22550	0
112	20241002	184500	104201100	22550	22550	22550	22550	0
113	20241002	184400	104201100	22550	22550	22550	22550	0
114	20241002	184300	104201100	22550	22550	22550	22550	0
115	20241002	184200	104201100	22550	22550	22550	22550	0
116	20241002	184100	104201100	22550	22550	22550	22550	0
117	20241002	184000	104201100	22550	22550	22550	22550	0
118	20241002	183900	104201100	22550	22550	22550	22550	0
119	20241002	183800	104201100	22550	22550	22550	22550	0
120	20241002	183700	104201100	22550	22550	22550	22550	0
121	20241002	183600	104201100	22550	22550	22550	22550	0
122	20241002	183500	104201100	22550	22550	22550	22550	230
123	20241002	183400	104201100	22550	22550	22550	22550	0
124	20241002	183300	104201100	22550	22550	22550	22550	0
125	20241002	183200	104201100	22550	22550	22550	22550	0
126	20241002	183100	104201100	22550	22550	22550	22550	0
127	20241002	183000	104201100	22550	22550	22550	22550	0
128	20241002	182900	104201100	22550	22550	22550	22550	0
129	20241002	182800	104201100	22550	22550	22550	22550	0
130	20241002	182700	104201100	22550	22550	22550	22550	0
131	20241002	182600	104201100	22550	22550	22550	22550	0
132	20241002	182500	104201100	22550	22550	22550	22550	0
133	20241002	182400	104201100	22550	22550	22550	22550	0
134	20241002	182300	104201100	22550	22550	22550	22550	0
135	20241002	182200	104201100	22550	22550	22550	22550	0
136	20241002	182100	104201100	22550	22550	22550	22550	0
137	20241002	182000	104201100	22550	22550	22550	22550	0
138	20241002	181900	104201100	22550	22550	22550	22550	0
139	20241002	181800	104201100	22550	22550	22550	22550	0
140	20241002	181700	104201100	22550	22550	22550	22550	0
141	20241002	181600	104201100	22550	22550	22550	22550	0
142	20241002	181500	104201100	22550	22550	22550	22550	0
143	20241002	181400	104201100	22550	22550	22550	22550	0
144	20241002	181300	104201100	22550	22550	22550	22550	0
145	20241002	181200	104201100	22550	22550	22550	22550	0
146	20241002	181100	104201100	22550	22550	22550	22550	0
147	20241002	181000	104201100	22550	22550	22550	22550	0
148	20241002	180900	104201100	22550	22550	22550	22550	0
149	20241002	180800	104201100	22550	22550	22550	22550	0
150	20241002	180700	104201100	22550	22550	22550	22550	0
151	20241002	180600	104201100	22550	22550	22550	22550	0
152	20241002	180500	104201100	22550	22550	22550	22550	230
153	20241002	180400	104201100	22550	22550	22550	22550	0
154	20241002	180300	104201100	22550	22550	22550	22550	0
155	20241002	180200	104201100	22550	22550	22550	22550	0
156	20241002	180100	104201100	22550	22550	22550	22550	0
157	20241002	180000	104201100	22550	22550	22550	22550	0
158	20241002	175900	104201100	22550	22550	22550	22550	0
159	20241002	175800	104201100	22550	22550	22550	22550	0
160	20241002	175700	104201100	22550	22550	22550	22550	0
161	20241002	175600	104201100	22550	22550	22550	22550	0
162	20241002	175500	104201100	22550	22550	22550	22550	0
163	20241002	175400	104201100	22550	22550	22550	22550	0
164	20241002	175300	104201100	22550	22550	22550	22550	0
165	20241002	175200	104201100	22550	22550	22550	22550	0
166	20241002	175100	104201100	22550	22550	22550	22550	0
167	20241002	175000	104201100	22550	22550	22550	22550	0
168	20241002	174900	104201100	22550	22550	22550	22550	0
169	20241002	174800	104201100	22550	22550	22550	22550	0
170	20241002	174700	104201100	22550	22550	22550	22550	0
171	20241002	174600	104201100	22550	22550	22550	22550	0
172	20241002	174500	104201100	22550	22550	22550	22550	0
173	20241002	174400	104201100	22550	22550	22550	22550	0
174	20241002	174300	104201100	22550	22550	22550	22550	0
175	20241002	174200	104201100	22550	22550	22550	22550	0
176	20241002	174100	104201100	22550	22550	22550	22550	0
177	20241002	174000	104201100	22550	22550	22550	22550	0
178	20241002	173900	104201100	22550	22550	22550	22550	0
179	20241002	173800	104201100	22550	22550	22550	22550	0
180	20241002	173700	104201100	22550	22550	22550	22550	0
181	20241002	173600	104201100	22550	22550	22550	22550	0
182	20241002	173500	104201100	22550	22550	22550	22550	230
183	20241002	173400	104201100	22550	22550	22550	22550	0
184	20241002	173300	104201100	22550	22550	22550	22550	0
185	20241002	173200	104201100	22550	22550	22550	22550	0
186	20241002	173100	104201100	22550	22550	22550	22550	0
187	20241002	173000	104201100	22550	22550	22550	22550	0
188	20241002	172900	104201100	22550	22550	22550	22550	0
189	20241002	172800	104201100	22550	22550	22550	22550	0
190	20241002	172700	104201100	22550	22550	22550	22550	0
191	20241002	172600	104201100	22550	22550	22550	22550	0
192	20241002	172500	104201100	22550	22550	22550	22550	0
193	20241002	172400	104201100	22550	22550	22550	22550	0
194	20241002	172300	104201100	22550	22550	22550	22550	0
195	20241002	172200	104201100	22550	22550	22550	22550	0
196	20241002	172100	104201100	22550	22550	22550	22550	0
197	20241002	172000	104201100	22550	22550	22550	22550	0
198	20241002	171900	104201100	22550	22550	22550	22550	0
199	20241002	171800	104201100	22550	22550	22550	22550	0
200	20241002	171700	104201100	22550	22550	22550	22550	0
201	20241002	171600	104201100	22550	22550	22550	22550	0
202	20241002	171500	104201100	22550	22550	22550	22550	0
203	20241002	171400	104201100	22550	22550	22550	22550	0
204	20241002	171300	104201100	22550	22550	22550	22550	0
205	20241002	171200	104201100	22550	22550	22550	22550	0
206	20241002	171100	104201100	22550	22550	22550	22550	0
207	20241002	171000	104201100	22550	22550	22550	22550	0
208	20241002	170900	104201100	22550	22550	22550	22550	0
209	20241002	170800	104201100	22550	22550	22550	22550	0
210	20241002	170700	104201100	22550	22550	22550	22550	0
211	20241002	170600	104201100	22550	22550	22550	22550	0
212	20241002	170500	104201100	22550	22550	22550	22550	230
213	20241002	170400	104201100	22550	22550	22550	22550	0
214	20241002	170300	104201100	22550	22550	22550	22550	0
215	20241002	170200	104201100	22550	22550	22550	22550	0
216	20241002	170100	104201100	22550	22550	22550	22550	0
217	20241002	170000	104201100	22550	22550	22550	22550	0
218	20241002	165900	104201100	22550	22550	22550	22550	0
219	20241002	165800	104201100	22550	22550	22550	22550	0
220	20241002	165700	104201100	22550	22550	22550	22550	0
221	20241002	165600	104201100	22550	22550	22550	22550	0
222	20241002	165500	104201100	22550	22550	22550	22550	0
223	20241002	165400	104201100	22550	22550	22550	22550	0
224	20241002	165300	104201100	22550	22550	22550	22550	0
225	20241002	165200	104201100	22550	22550	22550	22550	0
226	20241002	165100	104201100	22550	22550	22550	22550	0
227	20241002	165000	104201100	22550	22550	22550	22550	0
228	20241002	164900	104201100	22550	22550	22550	22550	0
229	20241002	164800	104201100	22550	22550	22550	22550	0
230	20241002	164700	104201100	22550	22550	22550	22550	0
231	20241002	164600	104201100	22550	22550	22550	22550	0
232	20241002	164500	104201100	22550	22550	22550	22550	0
233	20241002	164400	104201100	22550	22550	22550	22550	0
234	20241002	164300	104201100	22550	22550	22550	22550	0
235	20241002	164200	104201100	22550	22550	22550	22550	0
236	20241002	164100	104201100	22550	22550	22550	22550	0
237	20241002	164000	104201100	22550	22550	22550	22550	0
238	20241002	163900	104201100	22550	22550	22550	22550	0
239	20241002	163800	104201100	22550	22550	22550	22550	0
240	20241002	163700	104201100	22550	22550	22550	22550	0
241	20241002	163600	104201100	22550	22550	22550	22550	0
242	20241002	163500	104201100	22550	22550	22550	22550	230
243	20241002	163400	104201100	22550	22550	22550	22550	0
244	20241002	163300	104201100	22550	22550	22550	22550	0
245	20241002	163200	104201100	22550	22550	22550	22550	0
246	20241002	163100	104201100	22550	22550	22550	22550	0
247	20241002	163000	104201100	22550	22550	22550	22550	0
248	20241002	162900	104201100	22550	22550	22550	22550	0
249	20241002	162800	104201100	22550	22550	22550	22550	0
250	20241002	162700	104201100	22550	22550	22550	22550	0
251	20241002	162600	104201100	22550	22550	22550	22550	0
252	20241002	162500	104201100	22550	22550	22550	22550	0
253	20241002	162400	104201100	22550	22550	22550	22550	0
254	20241002	162300	104201100	22550	22550	22550	22550	0
255	20241002	162200	104201100	22550	22550	22550	22550	0
256	20241002	162100	104201100	22550	22550	22550	22550	0
257	20241002	162000	104201100	22550	22550	22550	22550	0
258	20241002	161900	104201100	22550	22550	22550	22550	0
259	20241002	161800	104201100	22550	22550	22550	22550	0
260	20241002	161700	104201100	22550	22550	22550	22550	0
261	20241002	161600	104201100	22550	22550	22550	22550	0
262	20241002	161500	104201100	22550	22550	22550	22550	0
263	20241002	161400	104201100	22550	22550	22550	22550	0
264	20241002	161300	104201100	22550	22550	22550	22550	0
265	20241002	161200	104201100	22550	22550	22550	22550	0
266	20241002	161100	104201100	22550	22550	22550	22550	0
267	20241002	161000	104201100	22550	22550	22550	22550	0
268	20241002	160900	104201100	22550	22550	22550	22550	0
269	20241002	160800	104201100	22550	22550	22550	22550	0
270	20241002	160700	104201100	22550	22550	22550	22550	0
271	20241002	160600	104201100	22550	22550	22550	22550	0
272	20241002	160500	104201100	22550	22550	22550	22550	230
273	20241002	160400	104201100	22550	22550	22550	22550	0
274	20241002	160300	104201100	22550	22550	22550	22550	0
275	20241002	160200	104201100	22550	22550	22550	22550	0
276	20241002	160100	104201100	22550	22550	22550	22550	0
277	20241002	160000	104201100	22550	22550	22550	22550	0
278	20241002	155900	104201100	22550	22550	22550	22550	0
279	20241002	155800	104201100	22550	22550	22550	22550	0
280	20241002	155700	104201100	22550	22550	22550	22550	0
281	20241002	155600	104201100	22550	22550	22550	22550	0
282	20241002	155500	104201100	22550	22550	22550	22550	0
283	20241002	155400	104201100	22550	22550	22550	22550	0
284	20241002	155300	104201100	22550	22550	22550	22550	0
285	20241002	155200	104201100	22550	22550	22550	22550	0
286	20241002	155100	104201100	22550	22550	22550	22550	0
287	20241002	155000	104201100	22550	22550	22550	22550	0
288	20241002	154900	104201100	22550	22550	22550	22550	0
289	20241002	154800	104201100	22550	22550	22550	22550	0
290	20241002	154700	104201100	22550	22550	22550	22550	0
291	20241002	154600	104201100	22550	22550	22550	22550	0
292	20241002	154500	104201100	22550	22550	22550	22550	0
293	20241002	154400	104201100	22550	22550	22550	22550	0
294	20241002	154300	104201100	22550	22550	22550	22550	0
295	20241002	154200	104201100	22550	22550	22550	22550	0
296	20241002	154100	104201100	22550	22550	22550	22550	0
297	20241002	154000	104201100	22550	22550	22550	22550	0
298	20241002	153900	104201100	22550	22550	22550	22550	0
299	20241002	153800	104201100	22550	22550	22550	22550	0
300	20241002	153700	104201100	22550	22550	22550	22550	0
301	20241002	153600	104201100	22550	22550	22550	22550	0
302	20241002	153500	104201100	22550	22550	22550	22550	230
303	20241002	153400	104201100	22550	22550	22550	22550	0
304	20241002	153300	104201100	22550	22550	22550	22550	0
305	20241002	153200	104201100	22550	22550	22550	22550	0
306	20241002	153100	104201100	22550	22550	22550	22550	0
307	20241002	153000	104201100	22550	22550	22550	22550	230
308	20241002	152900	99014600	22550	22550	22550	22550	0
309	20241002	152800	99014600	22550	22550	22550	22550	0
310	20241002	152700	99014600	22550	22550	22550	22550	0
311	20241002	152600	99014600	22550	22550	22550	22550	0
312	20241002	152500	99014600	22550	22550	22550	22550	0
313	20241002	152400	99014600	22550	22550	22550	22550	0
314	20241002	152300	99014600	22550	22550	22550	22550	0
315	20241002	152200	99014600	22550	22550	22550	22550	0
316	20241002	152100	99014600	22550	22550	22550	22550	0
317	20241002	152000	99014600	22550	22550	22550	22550	0
318	20241002	151900	99014600	22550	22550	22550	22550	53
319	20241002	151800	97819450	22600	22600	22600	22600	0
320	20241002	151700	97819450	22600	22600	22600	22600	0
321	20241002	151600	97819450	22600	22600	22600	22600	1
322	20241002	151500	97796850	22550	22550	22550	22550	100
323	20241002	151400	95541850	22600	22600	22600	22600	6
324	20241002	151300	95406250	22600	22600	22600	22600	0
325	20241002	151200	95406250	22600	22600	22600	22600	0
326	20241002	151100	95406250	22600	22600	22600	22600	0
327	20241002	151000	95406250	22600	22600	22600	22600	0
328	20241002	150900	95406250	22600	22600	22600	22600	0
329	20241002	150800	95406250	22600	22600	22600	22600	4
330	20241002	150700	95315850	22600	22600	22600	22600	0
331	20241002	150600	95315850	22600	22600	22600	22600	0
332	20241002	150500	95315850	22600	22600	22600	22600	0
333	20241002	150400	95315850	22600	22600	22600	22600	0
334	20241002	150300	95315850	22600	22600	22600	22600	1
335	20241002	150200	95293250	22550	22550	22550	22550	0
336	20241002	150100	95293250	22550	22550	22550	22550	0
337	20241002	150000	95293250	22550	22550	22550	22550	0
338	20241002	145900	95293250	22550	22550	22550	22550	0
339	20241002	145800	95293250	22550	22550	22550	22550	200
340	20241002	145700	90783250	22550	22550	22550	22550	0
341	20241002	145600	90783250	22550	22550	22550	22550	0
342	20241002	145500	90783250	22550	22550	22550	22550	160
343	20241002	145400	87175250	22650	22650	22650	22650	0
344	20241002	145300	87175250	22650	22650	22650	22650	1
345	20241002	145200	87152600	22650	22600	22650	22600	22
346	20241002	145100	86654350	22600	22600	22600	22600	0
347	20241002	145000	86654350	22600	22600	22600	22600	0
348	20241002	144900	86654350	22600	22600	22600	22600	0
349	20241002	144800	86654350	22600	22600	22600	22600	0
350	20241002	144700	86654350	22600	22600	22600	22600	0
351	20241002	144600	86654350	22600	22600	22600	22600	0
352	20241002	144500	86654350	22600	22600	22600	22600	4
353	20241002	144400	86563950	22600	22600	22600	22600	0
354	20241002	144300	86563950	22600	22600	22600	22600	0
355	20241002	144200	86563950	22600	22600	22600	22600	0
356	20241002	144100	86563950	22600	22600	22600	22600	0
357	20241002	144000	86563950	22600	22600	22600	22600	0
358	20241002	143900	86563950	22600	22600	22600	22600	0
359	20241002	143800	86563950	22600	22600	22600	22600	0
360	20241002	143700	86563950	22600	22600	22600	22600	0
361	20241002	143600	86563950	22600	22600	22600	22600	0
362	20241002	143500	86563950	22600	22650	22650	22600	26
363	20241002	143400	85976300	22650	22650	22650	22650	0
364	20241002	143300	85976300	22650	22650	22650	22650	0
365	20241002	143200	85976300	22650	22650	22650	22650	0
366	20241002	143100	85976300	22650	22650	22650	22650	10
367	20241002	143000	85749800	22650	22650	22650	22650	0
368	20241002	142900	85749800	22650	22650	22650	22650	0
369	20241002	142800	85749800	22650	22650	22650	22650	0
370	20241002	142700	85749800	22650	22650	22650	22650	0
371	20241002	142600	85749800	22650	22650	22650	22650	0
372	20241002	142500	85749800	22650	22650	22650	22650	0
373	20241002	142400	85749800	22650	22650	22650	22650	0
374	20241002	142300	85749800	22650	22650	22650	22650	0
375	20241002	142200	85749800	22650	22650	22650	22650	0
376	20241002	142100	85749800	22650	22650	22650	22650	0
377	20241002	142000	85749800	22650	22650	22650	22650	0
378	20241002	141900	85749800	22650	22650	22650	22650	0
379	20241002	141800	85749800	22650	22650	22650	22650	0
380	20241002	141700	85749800	22650	22650	22650	22650	1
381	20241002	141600	85727150	22650	22650	22650	22650	0
382	20241002	141500	85727150	22650	22650	22650	22650	0
383	20241002	141400	85727150	22650	22650	22650	22650	0
384	20241002	141300	85727150	22650	22650	22650	22650	0
385	20241002	141200	85727150	22650	22650	22650	22650	0
386	20241002	141100	85727150	22650	22650	22650	22650	0
387	20241002	141000	85727150	22650	22650	22650	22650	209
388	20241002	140900	80993300	22600	22600	22600	22600	200
389	20241002	140800	76473300	22600	22600	22600	22600	0
390	20241002	140700	76473300	22600	22600	22600	22600	0
391	20241002	140600	76473300	22600	22600	22600	22600	0
392	20241002	140500	76473300	22600	22600	22600	22600	0
393	20241002	140400	76473300	22600	22600	22600	22600	0
394	20241002	140300	76473300	22600	22600	22600	22600	0
395	20241002	140200	76473300	22600	22600	22600	22600	0
396	20241002	140100	76473300	22600	22600	22600	22600	0
397	20241002	140000	76473300	22600	22600	22600	22600	0
398	20241002	135900	76473300	22600	22600	22600	22600	0
399	20241002	135800	76473300	22600	22600	22600	22600	40
400	20241002	135700	75569300	22650	22650	22650	22650	1
401	20241002	135600	75546650	22600	22600	22600	22600	0
402	20241002	135500	75546650	22600	22600	22600	22600	0
403	20241002	135400	75546650	22600	22600	22600	22600	0
404	20241002	135300	75546650	22600	22600	22600	22600	0
405	20241002	135200	75546650	22600	22600	22600	22600	0
406	20241002	135100	75546650	22600	22600	22600	22600	0
407	20241002	135000	75546650	22600	22600	22600	22600	0
408	20241002	134900	75546650	22600	22600	22600	22600	0
409	20241002	134800	75546650	22600	22600	22600	22600	60
410	20241002	134700	74190650	22600	22600	22600	22600	0
411	20241002	134600	74190650	22600	22600	22600	22600	10
412	20241002	134500	73964650	22600	22600	22600	22600	0
413	20241002	134400	73964650	22600	22600	22600	22600	0
414	20241002	134300	73964650	22600	22600	22600	22600	4
415	20241002	134200	73874250	22600	22600	22600	22600	0
416	20241002	134100	73874250	22600	22600	22600	22600	0
417	20241002	134000	73874250	22600	22600	22600	22600	0
418	20241002	133900	73874250	22600	22600	22600	22600	0
419	20241002	133800	73874250	22600	22600	22600	22600	0
420	20241002	133700	73874250	22600	22600	22600	22600	4
421	20241002	133600	73783850	22600	22600	22600	22600	0
422	20241002	133500	73783850	22600	22600	22600	22600	0
423	20241002	133400	73783850	22600	22600	22600	22600	0
424	20241002	133300	73783850	22600	22600	22600	22600	1
425	20241002	133200	73761250	22600	22600	22600	22600	45
426	20241002	133100	72744250	22550	22550	22550	22550	0
427	20241002	133000	72744250	22550	22550	22550	22550	0
428	20241002	132900	72744250	22550	22550	22550	22550	0
429	20241002	132800	72744250	22550	22550	22550	22550	0
430	20241002	132700	72744250	22550	22550	22550	22550	41
431	20241002	132600	71819700	22600	22600	22600	22600	0
432	20241002	132500	71819700	22600	22600	22600	22600	0
433	20241002	132400	71819700	22600	22600	22600	22600	0
434	20241002	132300	71819700	22600	22600	22600	22600	0
435	20241002	132200	71819700	22600	22600	22600	22600	9
436	20241002	132100	71616300	22600	22600	22600	22600	0
437	20241002	132000	71616300	22600	22600	22600	22600	0
438	20241002	131900	71616300	22600	22600	22600	22600	0
439	20241002	131800	71616300	22600	22600	22600	22600	0
440	20241002	131700	71616300	22600	22600	22600	22600	0
441	20241002	131600	71616300	22600	22600	22600	22600	0
442	20241002	131500	71616300	22600	22600	22600	22600	0
443	20241002	131400	71616300	22600	22600	22600	22600	150
444	20241002	131300	68226300	22650	22650	22650	22650	0
445	20241002	131200	68226300	22650	22650	22650	22650	22
446	20241002	131100	67728000	22650	22650	22650	22650	0
447	20241002	131000	67728000	22650	22650	22650	22650	0
448	20241002	130900	67728000	22650	22650	22650	22650	0
449	20241002	130800	67728000	22650	22650	22650	22650	0
450	20241002	130700	67728000	22650	22650	22650	22650	0
451	20241002	130600	67728000	22650	22650	22650	22650	0
452	20241002	130500	67728000	22650	22650	22650	22650	0
453	20241002	130400	67728000	22650	22650	22650	22650	1
454	20241002	130300	67705350	22650	22650	22650	22650	0
455	20241002	130200	67705350	22650	22650	22650	22650	0
456	20241002	130100	67705350	22650	22650	22650	22650	0
457	20241002	130000	67705350	22650	22650	22650	22650	0
458	20241002	125900	67705350	22650	22650	22650	22650	0
459	20241002	125800	67705350	22650	22650	22650	22650	0
460	20241002	125700	67705350	22650	22650	22650	22650	102
461	20241002	125600	65395050	22650	22650	22650	22650	0
462	20241002	125500	65395050	22650	22650	22650	22650	55
463	20241002	125400	64149300	22650	22650	22650	22650	0
464	20241002	125300	64149300	22650	22650	22650	22650	39
465	20241002	125200	63265950	22600	22600	22600	22600	0
466	20241002	125100	63265950	22600	22600	22600	22600	0
467	20241002	125000	63265950	22600	22600	22600	22600	0
468	20241002	124900	63265950	22600	22600	22600	22600	0
469	20241002	124800	63265950	22600	22600	22600	22600	0
470	20241002	124700	63265950	22600	22600	22600	22600	0
471	20241002	124600	63265950	22600	22600	22600	22600	0
472	20241002	124500	63265950	22600	22600	22600	22600	0
473	20241002	124400	63265950	22600	22600	22600	22600	0
474	20241002	124300	63265950	22600	22600	22600	22600	0
475	20241002	124200	63265950	22600	22600	22600	22600	0
476	20241002	124100	63265950	22600	22600	22600	22600	0
477	20241002	124000	63265950	22600	22600	22600	22600	0
478	20241002	123900	63265950	22600	22600	22600	22600	30
479	20241002	123800	62587950	22600	22600	22600	22600	0
480	20241002	123700	62587950	22600	22600	22600	22600	0
481	20241002	123600	62587950	22600	22600	22600	22600	0
482	20241002	123500	62587950	22600	22600	22600	22600	0
483	20241002	123400	62587950	22600	22600	22600	22600	0
484	20241002	123300	62587950	22600	22600	22600	22600	140
485	20241002	123200	59423950	22600	22600	22600	22600	0
486	20241002	123100	59423950	22600	22600	22600	22600	1
487	20241002	123000	59401350	22600	22600	22600	22600	0
488	20241002	122900	59401350	22600	22600	22600	22600	0
489	20241002	122800	59401350	22600	22600	22600	22600	0
490	20241002	122700	59401350	22600	22600	22600	22600	0
491	20241002	122600	59401350	22600	22600	22600	22600	0
492	20241002	122500	59401350	22600	22600	22600	22600	0
493	20241002	122400	59401350	22600	22600	22600	22600	0
494	20241002	122300	59401350	22600	22600	22600	22600	0
495	20241002	122200	59401350	22600	22600	22600	22600	0
496	20241002	122100	59401350	22600	22600	22600	22600	0
497	20241002	122000	59401350	22600	22600	22600	22600	0
498	20241002	121900	59401350	22600	22600	22600	22600	0
499	20241002	121800	59401350	22600	22600	22600	22600	0
500	20241002	121700	59401350	22600	22600	22600	22600	0
501	20241002	121600	59401350	22600	22600	22600	22600	2
502	20241002	121500	59356150	22550	22550	22550	22550	0
503	20241002	121400	59356150	22550	22550	22550	22550	0
504	20241002	121300	59356150	22550	22550	22550	22550	0
505	20241002	121200	59356150	22550	22550	22550	22550	0
506	20241002	121100	59356150	22550	22550	22550	22550	0
507	20241002	121000	59356150	22550	22550	22550	22550	130
508	20241002	120900	56424650	22600	22600	22600	22600	0
509	20241002	120800	56424650	22600	22600	22600	22600	90
510	20241002	120700	54390650	22600	22600	22600	22600	0
511	20241002	120600	54390650	22600	22600	22600	22600	0
512	20241002	120500	54390650	22600	22600	22600	22600	0
513	20241002	120400	54390650	22600	22600	22600	22600	0
514	20241002	120300	54390650	22600	22600	22600	22600	0
515	20241002	120200	54390650	22600	22650	22650	22600	290
516	20241002	120100	47836550	22650	22650	22650	22650	100
517	20241002	120000	45571550	22650	22650	22650	22650	0
518	20241002	115900	45571550	22650	22650	22650	22650	0
519	20241002	115800	45571550	22650	22650	22650	22650	0
520	20241002	115700	45571550	22650	22650	22650	22650	0
521	20241002	115600	45571550	22650	22650	22650	22650	0
522	20241002	115500	45571550	22650	22650	22650	22650	1
523	20241002	115400	45548900	22650	22650	22650	22650	0
524	20241002	115300	45548900	22650	22650	22650	22650	0
525	20241002	115200	45548900	22650	22650	22650	22650	0
526	20241002	115100	45548900	22650	22650	22650	22650	0
527	20241002	115000	45548900	22650	22650	22650	22650	0
528	20241002	114900	45548900	22650	22650	22650	22650	0
529	20241002	114800	45548900	22650	22650	22650	22650	0
530	20241002	114700	45548900	22650	22650	22650	22650	0
531	20241002	114600	45548900	22650	22650	22650	22650	0
532	20241002	114500	45548900	22650	22650	22650	22650	0
533	20241002	114400	45548900	22650	22650	22650	22650	0
534	20241002	114300	45548900	22650	22650	22650	22650	0
535	20241002	114200	45548900	22650	22650	22650	22650	0
536	20241002	114100	45548900	22650	22650	22650	22650	0
537	20241002	114000	45548900	22650	22650	22650	22650	0
538	20241002	113900	45548900	22650	22650	22650	22650	0
539	20241002	113800	45548900	22650	22650	22650	22650	0
540	20241002	113700	45548900	22650	22650	22650	22650	49
541	20241002	113600	44439050	22650	22650	22650	22650	0
542	20241002	113500	44439050	22650	22650	22650	22650	0
543	20241002	113400	44439050	22650	22650	22650	22650	0
544	20241002	113300	44439050	22650	22650	22650	22650	0
545	20241002	113200	44439050	22650	22650	22650	22650	0
546	20241002	113100	44439050	22650	22650	22650	22650	0
547	20241002	113000	44439050	22650	22650	22650	22650	0
548	20241002	112900	44439050	22650	22650	22650	22650	0
549	20241002	112800	44439050	22650	22650	22650	22650	0
550	20241002	112700	44439050	22650	22650	22650	22650	0
551	20241002	112600	44439050	22650	22650	22650	22650	0
552	20241002	112500	44439050	22650	22650	22650	22650	0
553	20241002	112400	44439050	22650	22650	22650	22650	0
554	20241002	112300	44439050	22650	22650	22650	22650	0
555	20241002	112200	44439050	22650	22650	22650	22650	0
556	20241002	112100	44439050	22650	22650	22650	22650	0
557	20241002	112000	44439050	22650	22650	22650	22650	0
558	20241002	111900	44439050	22650	22650	22650	22650	0
559	20241002	111800	44439050	22650	22650	22650	22650	51
560	20241002	111700	43283900	22700	22700	22700	22700	0
561	20241002	111600	43283900	22700	22700	22700	22700	3
562	20241002	111500	43215800	22650	22650	22650	22650	0
563	20241002	111400	43215800	22650	22650	22650	22650	0
564	20241002	111300	43215800	22650	22650	22650	22650	0
565	20241002	111200	43215800	22650	22650	22650	22650	0
566	20241002	111100	43215800	22650	22650	22650	22650	0
567	20241002	111000	43215800	22650	22650	22650	22650	0
568	20241002	110900	43215800	22650	22650	22650	22650	0
569	20241002	110800	43215800	22650	22650	22650	22650	0
570	20241002	110700	43215800	22650	22650	22650	22650	0
571	20241002	110600	43215800	22650	22650	22650	22650	0
572	20241002	110500	43215800	22650	22650	22650	22650	0
573	20241002	110400	43215800	22650	22650	22650	22650	0
574	20241002	110300	43215800	22650	22650	22650	22650	0
575	20241002	110200	43215800	22650	22650	22650	22650	0
576	20241002	110100	43215800	22650	22650	22650	22650	0
577	20241002	110000	43215800	22650	22650	22650	22650	0
578	20241002	105900	43215800	22650	22650	22650	22650	0
579	20241002	105800	43215800	22650	22650	22650	22650	0
580	20241002	105700	43215800	22650	22650	22650	22650	0
581	20241002	105600	43215800	22650	22650	22650	22650	140
582	20241002	105500	40044800	22600	22600	22600	22600	1
583	20241002	105400	40022200	22600	22600	22600	22600	0
584	20241002	105300	40022200	22600	22600	22600	22600	0
585	20241002	105200	40022200	22600	22600	22600	22600	0
586	20241002	105100	40022200	22600	22600	22600	22600	0
587	20241002	105000	40022200	22600	22600	22600	22600	0
588	20241002	104900	40022200	22600	22600	22600	22600	0
589	20241002	104800	40022200	22600	22600	22600	22600	0
590	20241002	104700	40022200	22600	22600	22600	22600	0
591	20241002	104600	40022200	22600	22600	22600	22600	0
592	20241002	104500	40022200	22600	22600	22600	22600	0
593	20241002	104400	40022200	22600	22600	22600	22600	0
594	20241002	104300	40022200	22600	22600	22600	22600	0
595	20241002	104200	40022200	22600	22600	22600	22600	0
596	20241002	104100	40022200	22600	22600	22600	22600	0
597	20241002	104000	40022200	22600	22600	22600	22600	0
598	20241002	103900	40022200	22600	22600	22600	22600	0
599	20241002	103800	40022200	22600	22600	22600	22600	0
600	20241002	103700	40022200	22600	22600	22600	22600	0
601	20241002	103600	40022200	22600	22600	22600	22600	0
602	20241002	103500	40022200	22600	22600	22600	22600	0
603	20241002	103400	40022200	22600	22600	22600	22600	0
604	20241002	103300	40022200	22600	22600	22600	22600	0
605	20241002	103200	40022200	22600	22600	22600	22600	0
606	20241002	103100	40022200	22600	22600	22600	22600	0
607	20241002	103000	40022200	22600	22600	22600	22600	0
608	20241002	102900	40022200	22600	22600	22600	22600	19
609	20241002	102800	39592800	22600	22600	22600	22600	0
610	20241002	102700	39592800	22600	22600	22600	22600	0
611	20241002	102600	39592800	22600	22600	22600	22600	0
612	20241002	102500	39592800	22600	22600	22600	22600	0
613	20241002	102400	39592800	22600	22600	22600	22600	0
614	20241002	102300	39592800	22600	22600	22600	22600	225
615	20241002	102200	34507800	22600	22650	22650	22600	7
616	20241002	102100	34349550	22650	22650	22650	22650	0
617	20241002	102000	34349550	22650	22650	22650	22650	0
618	20241002	101900	34349550	22650	22650	22650	22650	1
619	20241002	101800	34326900	22650	22650	22650	22650	0
620	20241002	101700	34326900	22650	22650	22650	22650	0
621	20241002	101600	34326900	22650	22650	22650	22650	1
622	20241002	101500	34304250	22650	22650	22650	22650	0
623	20241002	101400	34304250	22650	22650	22650	22650	0
624	20241002	101300	34304250	22650	22650	22650	22650	0
625	20241002	101200	34304250	22650	22650	22650	22650	0
626	20241002	101100	34304250	22650	22650	22650	22650	0
627	20241002	101000	34304250	22650	22650	22650	22650	0
628	20241002	100900	34304250	22650	22650	22650	22650	0
629	20241002	100800	34304250	22650	22650	22650	22650	0
630	20241002	100700	34304250	22650	22650	22650	22650	0
631	20241002	100600	34304250	22650	22650	22650	22650	0
632	20241002	100500	34304250	22650	22650	22650	22650	0
633	20241002	100400	34304250	22650	22650	22650	22650	0
634	20241002	100300	34304250	22650	22650	22650	22650	0
635	20241002	100200	34304250	22650	22650	22650	22650	0
636	20241002	100100	34304250	22650	22650	22650	22650	2
637	20241002	100000	34258950	22600	22600	22600	22600	20
638	20241002	095900	33806950	22600	22600	22600	22600	0
639	20241002	095800	33806950	22600	22600	22600	22600	20
640	20241002	095700	33354950	22600	22600	22600	22600	0
641	20241002	095600	33354950	22600	22600	22600	22600	0
642	20241002	095500	33354950	22600	22600	22600	22600	0
643	20241002	095400	33354950	22600	22600	22600	22600	0
644	20241002	095300	33354950	22600	22600	22600	22600	180
645	20241002	095200	29286950	22600	22600	22600	22600	196
646	20241002	095100	24857350	22700	22650	22700	22650	60
647	20241002	095000	23498300	22650	22650	22650	22650	212
648	20241002	094900	18696500	22650	22600	22650	22600	238
649	20241002	094800	13316300	22600	22600	22600	22600	0
650	20241002	094700	13316300	22600	22600	22600	22600	0
651	20241002	094600	13316300	22600	22600	22600	22600	0
652	20241002	094500	13316300	22600	22600	22600	22600	2
653	20241002	094400	13271100	22600	22600	22600	22600	0
654	20241002	094300	13271100	22600	22600	22600	22600	0
655	20241002	094200	13271100	22600	22600	22600	22600	0
656	20241002	094100	13271100	22600	22600	22600	22600	0
657	20241002	094000	13271100	22600	22600	22600	22600	0
658	20241002	093900	13271100	22600	22600	22600	22600	0
659	20241002	093800	13271100	22600	22600	22600	22600	0
660	20241002	093700	13271100	22600	22600	22600	22600	0
661	20241002	093600	13271100	22600	22600	22600	22600	0
662	20241002	093500	13271100	22600	22600	22600	22600	1
663	20241002	093400	13248500	22550	22550	22550	22550	0
664	20241002	093300	13248500	22550	22550	22550	22550	5
665	20241002	093200	13135750	22550	22550	22550	22550	15
666	20241002	093100	12797500	22550	22550	22550	22550	0
667	20241002	093000	12797500	22550	22550	22550	22550	0
668	20241002	092900	12797500	22550	22550	22550	22550	0
669	20241002	092800	12797500	22550	22550	22550	22550	69
670	20241002	092700	11241550	22550	22550	22550	22550	10
671	20241002	092600	11016050	22550	22550	22550	22550	0
672	20241002	092500	11016050	22550	22550	22550	22550	11
673	20241002	092400	10768000	22550	22550	22550	22550	4
674	20241002	092300	10677800	22550	22550	22550	22550	0
675	20241002	092200	10677800	22550	22550	22550	22550	8
676	20241002	092100	10497400	22600	22600	22600	22600	0
677	20241002	092000	10497400	22600	22550	22600	22550	6
678	20241002	091900	10362000	22550	22550	22550	22550	153
679	20241002	091800	6911850	22600	22600	22600	22600	9
680	20241002	091700	6708450	22650	22650	22650	22650	0
681	20241002	091600	6708450	22650	22650	22650	22650	0
682	20241002	091500	6708450	22650	22650	22650	22650	0
683	20241002	091400	6708450	22650	22600	22650	22600	28
684	20241002	091300	6075300	22600	22600	22600	22600	4
685	20241002	091200	5984900	22600	22600	22600	22600	3
686	20241002	091100	5917100	22600	22600	22600	22550	149
687	20241002	091000	2551150	22650	22650	22650	22650	0
688	20241002	090900	2551150	22650	22650	22650	22650	25
689	20241002	090800	1984900	22650	22650	22650	22650	1
690	20241002	090700	1962250	22850	22850	22850	22850	0
691	20241002	090600	1962250	22850	22850	22850	22850	0
692	20241002	090500	1962250	22850	22850	22850	22850	0
693	20241002	090400	1962250	22850	22850	22850	22850	0
694	20241002	090300	1962250	22850	22850	22850	22850	4
695	20241002	090200	1870850	22700	22700	22700	22700	7
696	20241002	090100	1711950	22850	22750	22850	22700	23
697	20241002	090000	1188900	22850	22900	22900	22800	52