KissMeData/034590/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191700	60491350	25650	25650	25650	25650	6
3	20241002	191600	60491350	25650	25650	25650	25650	0
4	20241002	191500	60491350	25650	25650	25650	25650	0
5	20241002	191400	60491350	25650	25650	25650	25650	0
6	20241002	191300	60491350	25650	25650	25650	25650	0
7	20241002	191200	60491350	25650	25650	25650	25650	0
8	20241002	191100	60491350	25650	25650	25650	25650	0
9	20241002	191000	60491350	25650	25650	25650	25650	0
10	20241002	190900	60491350	25650	25650	25650	25650	0
11	20241002	190800	60491350	25650	25650	25650	25650	0
12	20241002	190700	60491350	25650	25650	25650	25650	0
13	20241002	190600	60491350	25650	25650	25650	25650	0
14	20241002	190500	60491350	25650	25650	25650	25650	0
15	20241002	190400	60491350	25650	25650	25650	25650	0
16	20241002	190300	60491350	25650	25650	25650	25650	0
17	20241002	190200	60491350	25650	25650	25650	25650	0
18	20241002	190100	60491350	25650	25650	25650	25650	0
19	20241002	190000	60491350	25650	25650	25650	25650	0
20	20241002	185900	60491350	25650	25650	25650	25650	0
21	20241002	185800	60491350	25650	25650	25650	25650	0
22	20241002	185700	60491350	25650	25650	25650	25650	0
23	20241002	185600	60491350	25650	25650	25650	25650	0
24	20241002	185500	60491350	25650	25650	25650	25650	0
25	20241002	185400	60491350	25650	25650	25650	25650	0
26	20241002	185300	60491350	25650	25650	25650	25650	0
27	20241002	185200	60491350	25650	25650	25650	25650	0
28	20241002	185100	60491350	25650	25650	25650	25650	0
29	20241002	185000	60491350	25650	25650	25650	25650	0
30	20241002	184900	60491350	25650	25650	25650	25650	0
31	20241002	184800	60491350	25650	25650	25650	25650	0
32	20241002	184700	60491350	25650	25650	25650	25650	6
33	20241002	184600	60491350	25650	25650	25650	25650	0
34	20241002	184500	60491350	25650	25650	25650	25650	0
35	20241002	184400	60491350	25650	25650	25650	25650	0
36	20241002	184300	60491350	25650	25650	25650	25650	0
37	20241002	184200	60491350	25650	25650	25650	25650	0
38	20241002	184100	60491350	25650	25650	25650	25650	0
39	20241002	184000	60491350	25650	25650	25650	25650	0
40	20241002	183900	60491350	25650	25650	25650	25650	0
41	20241002	183800	60491350	25650	25650	25650	25650	0
42	20241002	183700	60491350	25650	25650	25650	25650	0
43	20241002	183600	60491350	25650	25650	25650	25650	0
44	20241002	183500	60491350	25650	25650	25650	25650	0
45	20241002	183400	60491350	25650	25650	25650	25650	0
46	20241002	183300	60491350	25650	25650	25650	25650	0
47	20241002	183200	60491350	25650	25650	25650	25650	0
48	20241002	183100	60491350	25650	25650	25650	25650	0
49	20241002	183000	60491350	25650	25650	25650	25650	0
50	20241002	182900	60491350	25650	25650	25650	25650	0
51	20241002	182800	60491350	25650	25650	25650	25650	0
52	20241002	182700	60491350	25650	25650	25650	25650	0
53	20241002	182600	60491350	25650	25650	25650	25650	0
54	20241002	182500	60491350	25650	25650	25650	25650	0
55	20241002	182400	60491350	25650	25650	25650	25650	0
56	20241002	182300	60491350	25650	25650	25650	25650	0
57	20241002	182200	60491350	25650	25650	25650	25650	0
58	20241002	182100	60491350	25650	25650	25650	25650	0
59	20241002	182000	60491350	25650	25650	25650	25650	0
60	20241002	181900	60491350	25650	25650	25650	25650	0
61	20241002	181800	60491350	25650	25650	25650	25650	0
62	20241002	181700	60491350	25650	25650	25650	25650	6
63	20241002	181600	60491350	25650	25650	25650	25650	0
64	20241002	181500	60491350	25650	25650	25650	25650	0
65	20241002	181400	60491350	25650	25650	25650	25650	0
66	20241002	181300	60491350	25650	25650	25650	25650	0
67	20241002	181200	60491350	25650	25650	25650	25650	0
68	20241002	181100	60491350	25650	25650	25650	25650	0
69	20241002	181000	60491350	25650	25650	25650	25650	0
70	20241002	180900	60491350	25650	25650	25650	25650	0
71	20241002	180800	60491350	25650	25650	25650	25650	0
72	20241002	180700	60491350	25650	25650	25650	25650	0
73	20241002	180600	60491350	25650	25650	25650	25650	0
74	20241002	180500	60491350	25650	25650	25650	25650	0
75	20241002	180400	60491350	25650	25650	25650	25650	0
76	20241002	180300	60491350	25650	25650	25650	25650	0
77	20241002	180200	60491350	25650	25650	25650	25650	0
78	20241002	180100	60491350	25650	25650	25650	25650	0
79	20241002	180000	60491350	25650	25650	25650	25650	0
80	20241002	175900	60491350	25650	25650	25650	25650	0
81	20241002	175800	60491350	25650	25650	25650	25650	0
82	20241002	175700	60491350	25650	25650	25650	25650	0
83	20241002	175600	60491350	25650	25650	25650	25650	0
84	20241002	175500	60491350	25650	25650	25650	25650	0
85	20241002	175400	60491350	25650	25650	25650	25650	0
86	20241002	175300	60491350	25650	25650	25650	25650	0
87	20241002	175200	60491350	25650	25650	25650	25650	0
88	20241002	175100	60491350	25650	25650	25650	25650	0
89	20241002	175000	60491350	25650	25650	25650	25650	0
90	20241002	174900	60491350	25650	25650	25650	25650	0
91	20241002	174800	60491350	25650	25650	25650	25650	0
92	20241002	174700	60491350	25650	25650	25650	25650	6
93	20241002	174600	60491350	25650	25650	25650	25650	0
94	20241002	174500	60491350	25650	25650	25650	25650	0
95	20241002	174400	60491350	25650	25650	25650	25650	0
96	20241002	174300	60491350	25650	25650	25650	25650	0
97	20241002	174200	60491350	25650	25650	25650	25650	0
98	20241002	174100	60491350	25650	25650	25650	25650	0
99	20241002	174000	60491350	25650	25650	25650	25650	0
100	20241002	173900	60491350	25650	25650	25650	25650	0
101	20241002	173800	60491350	25650	25650	25650	25650	0
102	20241002	173700	60491350	25650	25650	25650	25650	0
103	20241002	173600	60491350	25650	25650	25650	25650	0
104	20241002	173500	60491350	25650	25650	25650	25650	0
105	20241002	173400	60491350	25650	25650	25650	25650	0
106	20241002	173300	60491350	25650	25650	25650	25650	0
107	20241002	173200	60491350	25650	25650	25650	25650	0
108	20241002	173100	60491350	25650	25650	25650	25650	0
109	20241002	173000	60491350	25650	25650	25650	25650	0
110	20241002	172900	60491350	25650	25650	25650	25650	0
111	20241002	172800	60491350	25650	25650	25650	25650	0
112	20241002	172700	60491350	25650	25650	25650	25650	0
113	20241002	172600	60491350	25650	25650	25650	25650	0
114	20241002	172500	60491350	25650	25650	25650	25650	0
115	20241002	172400	60491350	25650	25650	25650	25650	0
116	20241002	172300	60491350	25650	25650	25650	25650	0
117	20241002	172200	60491350	25650	25650	25650	25650	0
118	20241002	172100	60491350	25650	25650	25650	25650	0
119	20241002	172000	60491350	25650	25650	25650	25650	0
120	20241002	171900	60491350	25650	25650	25650	25650	0
121	20241002	171800	60491350	25650	25650	25650	25650	0
122	20241002	171700	60491350	25650	25650	25650	25650	6
123	20241002	171600	60491350	25650	25650	25650	25650	0
124	20241002	171500	60491350	25650	25650	25650	25650	0
125	20241002	171400	60491350	25650	25650	25650	25650	0
126	20241002	171300	60491350	25650	25650	25650	25650	0
127	20241002	171200	60491350	25650	25650	25650	25650	0
128	20241002	171100	60491350	25650	25650	25650	25650	0
129	20241002	171000	60491350	25650	25650	25650	25650	0
130	20241002	170900	60491350	25650	25650	25650	25650	0
131	20241002	170800	60491350	25650	25650	25650	25650	0
132	20241002	170700	60491350	25650	25650	25650	25650	0
133	20241002	170600	60491350	25650	25650	25650	25650	0
134	20241002	170500	60491350	25650	25650	25650	25650	0
135	20241002	170400	60491350	25650	25650	25650	25650	0
136	20241002	170300	60491350	25650	25650	25650	25650	0
137	20241002	170200	60491350	25650	25650	25650	25650	0
138	20241002	170100	60491350	25650	25650	25650	25650	0
139	20241002	170000	60491350	25650	25650	25650	25650	0
140	20241002	165900	60491350	25650	25650	25650	25650	0
141	20241002	165800	60491350	25650	25650	25650	25650	0
142	20241002	165700	60491350	25650	25650	25650	25650	0
143	20241002	165600	60491350	25650	25650	25650	25650	0
144	20241002	165500	60491350	25650	25650	25650	25650	0
145	20241002	165400	60491350	25650	25650	25650	25650	0
146	20241002	165300	60491350	25650	25650	25650	25650	0
147	20241002	165200	60491350	25650	25650	25650	25650	0
148	20241002	165100	60491350	25650	25650	25650	25650	0
149	20241002	165000	60491350	25650	25650	25650	25650	0
150	20241002	164900	60491350	25650	25650	25650	25650	0
151	20241002	164800	60491350	25650	25650	25650	25650	0
152	20241002	164700	60491350	25650	25650	25650	25650	6
153	20241002	164600	60491350	25650	25650	25650	25650	0
154	20241002	164500	60491350	25650	25650	25650	25650	0
155	20241002	164400	60491350	25650	25650	25650	25650	0
156	20241002	164300	60491350	25650	25650	25650	25650	0
157	20241002	164200	60491350	25650	25650	25650	25650	0
158	20241002	164100	60491350	25650	25650	25650	25650	0
159	20241002	164000	60491350	25650	25650	25650	25650	0
160	20241002	163900	60491350	25650	25650	25650	25650	0
161	20241002	163800	60491350	25650	25650	25650	25650	0
162	20241002	163700	60491350	25650	25650	25650	25650	0
163	20241002	163600	60491350	25650	25650	25650	25650	0
164	20241002	163500	60491350	25650	25650	25650	25650	0
165	20241002	163400	60491350	25650	25650	25650	25650	0
166	20241002	163300	60491350	25650	25650	25650	25650	0
167	20241002	163200	60491350	25650	25650	25650	25650	0
168	20241002	163100	60491350	25650	25650	25650	25650	0
169	20241002	163000	60491350	25650	25650	25650	25650	0
170	20241002	162900	60491350	25650	25650	25650	25650	0
171	20241002	162800	60491350	25650	25650	25650	25650	0
172	20241002	162700	60491350	25650	25650	25650	25650	0
173	20241002	162600	60491350	25650	25650	25650	25650	0
174	20241002	162500	60491350	25650	25650	25650	25650	0
175	20241002	162400	60491350	25650	25650	25650	25650	0
176	20241002	162300	60491350	25650	25650	25650	25650	0
177	20241002	162200	60491350	25650	25650	25650	25650	0
178	20241002	162100	60491350	25650	25650	25650	25650	0
179	20241002	162000	60491350	25650	25650	25650	25650	0
180	20241002	161900	60491350	25650	25650	25650	25650	0
181	20241002	161800	60491350	25650	25650	25650	25650	0
182	20241002	161700	60491350	25650	25650	25650	25650	6
183	20241002	161600	60491350	25650	25650	25650	25650	0
184	20241002	161500	60491350	25650	25650	25650	25650	0
185	20241002	161400	60491350	25650	25650	25650	25650	0
186	20241002	161300	60491350	25650	25650	25650	25650	0
187	20241002	161200	60491350	25650	25650	25650	25650	0
188	20241002	161100	60491350	25650	25650	25650	25650	0
189	20241002	161000	60491350	25650	25650	25650	25650	0
190	20241002	160900	60491350	25650	25650	25650	25650	0
191	20241002	160800	60491350	25650	25650	25650	25650	0
192	20241002	160700	60491350	25650	25650	25650	25650	0
193	20241002	160600	60491350	25650	25650	25650	25650	0
194	20241002	160500	60491350	25650	25650	25650	25650	0
195	20241002	160400	60491350	25650	25650	25650	25650	0
196	20241002	160300	60491350	25650	25650	25650	25650	0
197	20241002	160200	60491350	25650	25650	25650	25650	0
198	20241002	160100	60491350	25650	25650	25650	25650	0
199	20241002	160000	60491350	25650	25650	25650	25650	0
200	20241002	155900	60491350	25650	25650	25650	25650	0
201	20241002	155800	60491350	25650	25650	25650	25650	0
202	20241002	155700	60491350	25650	25650	25650	25650	0
203	20241002	155600	60491350	25650	25650	25650	25650	0
204	20241002	155500	60491350	25650	25650	25650	25650	0
205	20241002	155400	60491350	25650	25650	25650	25650	0
206	20241002	155300	60491350	25650	25650	25650	25650	0
207	20241002	155200	60491350	25650	25650	25650	25650	0
208	20241002	155100	60491350	25650	25650	25650	25650	0
209	20241002	155000	60491350	25650	25650	25650	25650	0
210	20241002	154900	60491350	25650	25650	25650	25650	0
211	20241002	154800	60491350	25650	25650	25650	25650	0
212	20241002	154700	60491350	25650	25650	25650	25650	6
213	20241002	154600	60491350	25650	25650	25650	25650	0
214	20241002	154500	60491350	25650	25650	25650	25650	0
215	20241002	154400	60491350	25650	25650	25650	25650	0
216	20241002	154300	60491350	25650	25650	25650	25650	0
217	20241002	154200	60491350	25650	25650	25650	25650	0
218	20241002	154100	60491350	25650	25650	25650	25650	0
219	20241002	154000	60491350	25650	25650	25650	25650	0
220	20241002	153900	60491350	25650	25650	25650	25650	0
221	20241002	153800	60491350	25650	25650	25650	25650	0
222	20241002	153700	60491350	25650	25650	25650	25650	0
223	20241002	153600	60491350	25650	25650	25650	25650	0
224	20241002	153500	60491350	25650	25650	25650	25650	0
225	20241002	153400	60491350	25650	25650	25650	25650	0
226	20241002	153300	60491350	25650	25650	25650	25650	0
227	20241002	153200	60491350	25650	25650	25650	25650	0
228	20241002	153100	60491350	25650	25650	25650	25650	0
229	20241002	153000	60491350	25650	25650	25650	25650	6
230	20241002	152900	60337450	25600	25600	25600	25600	0
231	20241002	152800	60337450	25600	25600	25600	25600	0
232	20241002	152700	60337450	25600	25600	25600	25600	0
233	20241002	152600	60337450	25600	25600	25600	25600	0
234	20241002	152500	60337450	25600	25600	25600	25600	0
235	20241002	152400	60337450	25600	25600	25600	25600	0
236	20241002	152300	60337450	25600	25600	25600	25600	0
237	20241002	152200	60337450	25600	25600	25600	25600	0
238	20241002	152100	60337450	25600	25600	25600	25600	0
239	20241002	152000	60337450	25600	25600	25600	25600	0
240	20241002	151900	60337450	25600	25600	25600	25600	0
241	20241002	151800	60337450	25600	25600	25600	25600	0
242	20241002	151700	60337450	25600	25600	25600	25600	3
243	20241002	151600	60260650	25600	25600	25600	25600	0
244	20241002	151500	60260650	25600	25600	25600	25600	15
245	20241002	151400	59876650	25600	25600	25600	25600	0
246	20241002	151300	59876650	25600	25600	25600	25600	0
247	20241002	151200	59876650	25600	25600	25600	25600	0
248	20241002	151100	59876650	25600	25600	25600	25600	36
249	20241002	151000	58955050	25600	25600	25600	25600	0
250	20241002	150900	58955050	25600	25600	25600	25600	0
251	20241002	150800	58955050	25600	25600	25600	25600	0
252	20241002	150700	58955050	25600	25600	25600	25600	64
253	20241002	150600	57316650	25600	25600	25600	25600	0
254	20241002	150500	57316650	25600	25600	25600	25600	0
255	20241002	150400	57316650	25600	25600	25600	25600	0
256	20241002	150300	57316650	25600	25600	25600	25600	0
257	20241002	150200	57316650	25600	25600	25600	25600	0
258	20241002	150100	57316650	25600	25600	25600	25600	0
259	20241002	150000	57316650	25600	25600	25600	25600	0
260	20241002	145900	57316650	25600	25600	25600	25600	0
261	20241002	145800	57316650	25600	25600	25600	25600	0
262	20241002	145700	57316650	25600	25600	25600	25600	0
263	20241002	145600	57316650	25600	25600	25600	25600	0
264	20241002	145500	57316650	25600	25600	25600	25600	0
265	20241002	145400	57316650	25600	25600	25600	25600	1
266	20241002	145300	57291050	25500	25500	25500	25500	0
267	20241002	145200	57291050	25500	25500	25500	25500	0
268	20241002	145100	57291050	25500	25500	25500	25500	0
269	20241002	145000	57291050	25500	25500	25500	25500	39
270	20241002	144900	56296550	25600	25600	25600	25600	0
271	20241002	144800	56296550	25600	25600	25600	25600	0
272	20241002	144700	56296550	25600	25600	25600	25600	0
273	20241002	144600	56296550	25600	25600	25600	25600	0
274	20241002	144500	56296550	25600	25600	25600	25600	109
275	20241002	144400	53506150	25650	25650	25650	25650	0
276	20241002	144300	53506150	25650	25650	25650	25650	0
277	20241002	144200	53506150	25650	25650	25650	25650	0
278	20241002	144100	53506150	25650	25650	25650	25650	0
279	20241002	144000	53506150	25650	25650	25650	25650	0
280	20241002	143900	53506150	25650	25650	25650	25650	0
281	20241002	143800	53506150	25650	25650	25650	25650	0
282	20241002	143700	53506150	25650	25650	25650	25650	0
283	20241002	143600	53506150	25650	25650	25650	25650	0
284	20241002	143500	53506150	25650	25650	25650	25650	0
285	20241002	143400	53506150	25650	25650	25650	25650	0
286	20241002	143300	53506150	25650	25650	25650	25650	53
287	20241002	143200	52146700	25650	25650	25650	25650	0
288	20241002	143100	52146700	25650	25650	25650	25650	0
289	20241002	143000	52146700	25650	25650	25650	25650	0
290	20241002	142900	52146700	25650	25650	25650	25650	0
291	20241002	142800	52146700	25650	25650	25650	25650	0
292	20241002	142700	52146700	25650	25650	25650	25650	0
293	20241002	142600	52146700	25650	25650	25650	25650	0
294	20241002	142500	52146700	25650	25650	25650	25650	0
295	20241002	142400	52146700	25650	25650	25650	25650	0
296	20241002	142300	52146700	25650	25650	25650	25650	1
297	20241002	142200	52121050	25600	25600	25600	25600	5
298	20241002	142100	51993050	25600	25600	25600	25600	0
299	20241002	142000	51993050	25600	25600	25600	25600	0
300	20241002	141900	51993050	25600	25600	25600	25600	0
301	20241002	141800	51993050	25600	25600	25600	25600	0
302	20241002	141700	51993050	25600	25600	25600	25600	0
303	20241002	141600	51993050	25600	25600	25600	25600	0
304	20241002	141500	51993050	25600	25600	25600	25600	0
305	20241002	141400	51993050	25600	25600	25600	25600	0
306	20241002	141300	51993050	25600	25600	25600	25600	0
307	20241002	141200	51993050	25600	25600	25600	25600	0
308	20241002	141100	51993050	25600	25600	25600	25600	0
309	20241002	141000	51993050	25600	25600	25600	25600	0
310	20241002	140900	51993050	25600	25600	25600	25600	0
311	20241002	140800	51993050	25600	25600	25600	25600	0
312	20241002	140700	51993050	25600	25600	25600	25600	0
313	20241002	140600	51993050	25600	25600	25600	25600	0
314	20241002	140500	51993050	25600	25600	25600	25600	0
315	20241002	140400	51993050	25600	25600	25600	25600	0
316	20241002	140300	51993050	25600	25600	25600	25600	0
317	20241002	140200	51993050	25600	25600	25600	25600	0
318	20241002	140100	51993050	25600	25600	25600	25600	0
319	20241002	140000	51993050	25600	25600	25600	25600	0
320	20241002	135900	51993050	25600	25600	25600	25600	50
321	20241002	135800	50713050	25600	25600	25600	25600	0
322	20241002	135700	50713050	25600	25600	25600	25600	0
323	20241002	135600	50713050	25600	25600	25600	25600	0
324	20241002	135500	50713050	25600	25600	25600	25600	0
325	20241002	135400	50713050	25600	25600	25600	25600	0
326	20241002	135300	50713050	25600	25600	25600	25600	0
327	20241002	135200	50713050	25600	25600	25600	25600	15
328	20241002	135100	50329050	25600	25600	25600	25600	0
329	20241002	135000	50329050	25600	25600	25600	25600	0
330	20241002	134900	50329050	25600	25600	25600	25600	0
331	20241002	134800	50329050	25600	25600	25600	25600	0
332	20241002	134700	50329050	25600	25600	25600	25600	0
333	20241002	134600	50329050	25600	25600	25600	25600	0
334	20241002	134500	50329050	25600	25600	25600	25600	0
335	20241002	134400	50329050	25600	25600	25600	25600	0
336	20241002	134300	50329050	25600	25600	25600	25600	0
337	20241002	134200	50329050	25600	25600	25600	25600	38
338	20241002	134100	49356250	25500	25500	25500	25500	0
339	20241002	134000	49356250	25500	25500	25500	25500	10
340	20241002	133900	49101250	25600	25600	25600	25600	0
341	20241002	133800	49101250	25600	25600	25600	25600	0
342	20241002	133700	49101250	25600	25600	25600	25600	0
343	20241002	133600	49101250	25600	25600	25600	25600	0
344	20241002	133500	49101250	25600	25600	25600	25600	10
345	20241002	133400	48845250	25600	25600	25600	25600	0
346	20241002	133300	48845250	25600	25600	25600	25600	0
347	20241002	133200	48845250	25600	25600	25600	25600	0
348	20241002	133100	48845250	25600	25600	25600	25600	0
349	20241002	133000	48845250	25600	25600	25600	25600	0
350	20241002	132900	48845250	25600	25600	25600	25600	0
351	20241002	132800	48845250	25600	25600	25600	25600	0
352	20241002	132700	48845250	25600	25600	25600	25600	0
353	20241002	132600	48845250	25600	25600	25600	25600	0
354	20241002	132500	48845250	25600	25600	25600	25600	0
355	20241002	132400	48845250	25600	25600	25600	25600	0
356	20241002	132300	48845250	25600	25600	25600	25600	0
357	20241002	132200	48845250	25600	25600	25600	25600	0
358	20241002	132100	48845250	25600	25600	25600	25600	0
359	20241002	132000	48845250	25600	25600	25600	25600	0
360	20241002	131900	48845250	25600	25600	25600	25600	0
361	20241002	131800	48845250	25600	25600	25600	25600	1
362	20241002	131700	48819650	25500	25500	25500	25500	0
363	20241002	131600	48819650	25500	25500	25500	25500	0
364	20241002	131500	48819650	25500	25500	25500	25500	0
365	20241002	131400	48819650	25500	25500	25500	25500	0
366	20241002	131300	48819650	25500	25500	25500	25500	0
367	20241002	131200	48819650	25500	25500	25500	25500	0
368	20241002	131100	48819650	25500	25500	25500	25500	0
369	20241002	131000	48819650	25500	25500	25500	25500	0
370	20241002	130900	48819650	25500	25500	25500	25500	0
371	20241002	130800	48819650	25500	25500	25500	25500	0
372	20241002	130700	48819650	25500	25500	25500	25500	7
373	20241002	130600	48641150	25500	25500	25500	25500	0
374	20241002	130500	48641150	25500	25500	25500	25500	0
375	20241002	130400	48641150	25500	25500	25500	25500	0
376	20241002	130300	48641150	25500	25500	25500	25500	0
377	20241002	130200	48641150	25500	25500	25500	25500	0
378	20241002	130100	48641150	25500	25500	25500	25500	8
379	20241002	130000	48437150	25550	25550	25550	25550	0
380	20241002	125900	48437150	25550	25550	25550	25550	0
381	20241002	125800	48437150	25550	25550	25550	25550	0
382	20241002	125700	48437150	25550	25550	25550	25550	0
383	20241002	125600	48437150	25550	25550	25550	25550	0
384	20241002	125500	48437150	25550	25550	25550	25550	0
385	20241002	125400	48437150	25550	25550	25550	25550	0
386	20241002	125300	48437150	25550	25550	25550	25550	50
387	20241002	125200	47159650	25600	25600	25600	25600	0
388	20241002	125100	47159650	25600	25600	25600	25600	0
389	20241002	125000	47159650	25600	25600	25600	25600	0
390	20241002	124900	47159650	25600	25600	25600	25600	0
391	20241002	124800	47159650	25600	25600	25600	25600	0
392	20241002	124700	47159650	25600	25600	25600	25600	0
393	20241002	124600	47159650	25600	25600	25600	25600	0
394	20241002	124500	47159650	25600	25600	25600	25600	0
395	20241002	124400	47159650	25600	25600	25600	25600	0
396	20241002	124300	47159650	25600	25600	25600	25600	0
397	20241002	124200	47159650	25600	25600	25600	25600	1
398	20241002	124100	47134050	25550	25550	25550	25550	0
399	20241002	124000	47134050	25550	25550	25550	25550	0
400	20241002	123900	47134050	25550	25550	25550	25550	0
401	20241002	123800	47134050	25550	25550	25550	25550	0
402	20241002	123700	47134050	25550	25550	25550	25550	0
403	20241002	123600	47134050	25550	25550	25550	25550	0
404	20241002	123500	47134050	25550	25550	25550	25550	0
405	20241002	123400	47134050	25550	25550	25550	25550	0
406	20241002	123300	47134050	25550	25550	25550	25550	0
407	20241002	123200	47134050	25550	25550	25550	25550	0
408	20241002	123100	47134050	25550	25550	25550	25550	0
409	20241002	123000	47134050	25550	25600	25600	25550	200
410	20241002	122900	42024000	25650	25650	25650	25650	0
411	20241002	122800	42024000	25650	25650	25650	25650	0
412	20241002	122700	42024000	25650	25650	25650	25650	0
413	20241002	122600	42024000	25650	25650	25650	25650	0
414	20241002	122500	42024000	25650	25650	25650	25650	0
415	20241002	122400	42024000	25650	25650	25650	25650	0
416	20241002	122300	42024000	25650	25650	25650	25650	0
417	20241002	122200	42024000	25650	25650	25650	25650	0
418	20241002	122100	42024000	25650	25650	25650	25650	0
419	20241002	122000	42024000	25650	25650	25650	25650	0
420	20241002	121900	42024000	25650	25650	25650	25650	0
421	20241002	121800	42024000	25650	25650	25650	25650	0
422	20241002	121700	42024000	25650	25650	25650	25650	0
423	20241002	121600	42024000	25650	25650	25650	25650	0
424	20241002	121500	42024000	25650	25650	25650	25650	0
425	20241002	121400	42024000	25650	25650	25650	25650	0
426	20241002	121300	42024000	25650	25650	25650	25650	350
427	20241002	121200	33046500	25600	25600	25600	25600	0
428	20241002	121100	33046500	25600	25600	25600	25600	0
429	20241002	121000	33046500	25600	25600	25600	25600	0
430	20241002	120900	33046500	25600	25600	25600	25600	0
431	20241002	120800	33046500	25600	25600	25600	25600	0
432	20241002	120700	33046500	25600	25600	25600	25600	0
433	20241002	120600	33046500	25600	25600	25600	25600	0
434	20241002	120500	33046500	25600	25600	25600	25600	0
435	20241002	120400	33046500	25600	25600	25600	25600	0
436	20241002	120300	33046500	25600	25600	25600	25600	0
437	20241002	120200	33046500	25600	25600	25600	25600	0
438	20241002	120100	33046500	25600	25600	25600	25600	0
439	20241002	120000	33046500	25600	25600	25600	25600	0
440	20241002	115900	33046500	25600	25600	25600	25600	0
441	20241002	115800	33046500	25600	25600	25600	25600	0
442	20241002	115700	33046500	25600	25600	25600	25600	0
443	20241002	115600	33046500	25600	25600	25600	25600	3
444	20241002	115500	32969700	25650	25650	25650	25650	0
445	20241002	115400	32969700	25650	25650	25650	25650	0
446	20241002	115300	32969700	25650	25650	25650	25650	0
447	20241002	115200	32969700	25650	25650	25650	25650	0
448	20241002	115100	32969700	25650	25650	25650	25650	0
449	20241002	115000	32969700	25650	25650	25650	25650	0
450	20241002	114900	32969700	25650	25650	25650	25650	0
451	20241002	114800	32969700	25650	25650	25650	25650	0
452	20241002	114700	32969700	25650	25650	25650	25650	0
453	20241002	114600	32969700	25650	25650	25650	25650	0
454	20241002	114500	32969700	25650	25650	25650	25650	0
455	20241002	114400	32969700	25650	25650	25650	25650	1
456	20241002	114300	32944050	25600	25600	25600	25600	0
457	20241002	114200	32944050	25600	25600	25600	25600	0
458	20241002	114100	32944050	25600	25600	25600	25600	0
459	20241002	114000	32944050	25600	25600	25600	25600	0
460	20241002	113900	32944050	25600	25600	25600	25600	0
461	20241002	113800	32944050	25600	25600	25600	25600	0
462	20241002	113700	32944050	25600	25600	25600	25600	0
463	20241002	113600	32944050	25600	25600	25600	25600	0
464	20241002	113500	32944050	25600	25600	25600	25600	0
465	20241002	113400	32944050	25600	25600	25600	25600	0
466	20241002	113300	32944050	25600	25600	25600	25600	0
467	20241002	113200	32944050	25600	25600	25600	25600	0
468	20241002	113100	32944050	25600	25600	25600	25600	0
469	20241002	113000	32944050	25600	25600	25600	25600	0
470	20241002	112900	32944050	25600	25600	25600	25600	0
471	20241002	112800	32944050	25600	25600	25600	25600	0
472	20241002	112700	32944050	25600	25600	25600	25600	0
473	20241002	112600	32944050	25600	25600	25600	25600	0
474	20241002	112500	32944050	25600	25600	25600	25600	0
475	20241002	112400	32944050	25600	25600	25600	25600	0
476	20241002	112300	32944050	25600	25600	25600	25600	0
477	20241002	112200	32944050	25600	25600	25600	25600	0
478	20241002	112100	32944050	25600	25600	25600	25600	0
479	20241002	112000	32944050	25600	25600	25600	25600	0
480	20241002	111900	32944050	25600	25600	25600	25600	0
481	20241002	111800	32944050	25600	25600	25600	25600	0
482	20241002	111700	32944050	25600	25600	25600	25600	0
483	20241002	111600	32944050	25600	25600	25600	25600	0
484	20241002	111500	32944050	25600	25600	25600	25600	0
485	20241002	111400	32944050	25600	25600	25600	25600	0
486	20241002	111300	32944050	25600	25600	25600	25600	0
487	20241002	111200	32944050	25600	25600	25600	25600	0
488	20241002	111100	32944050	25600	25600	25600	25600	0
489	20241002	111000	32944050	25600	25600	25600	25600	0
490	20241002	110900	32944050	25600	25600	25600	25600	0
491	20241002	110800	32944050	25600	25600	25600	25600	0
492	20241002	110700	32944050	25600	25600	25600	25600	0
493	20241002	110600	32944050	25600	25600	25600	25600	0
494	20241002	110500	32944050	25600	25600	25600	25600	0
495	20241002	110400	32944050	25600	25600	25600	25600	0
496	20241002	110300	32944050	25600	25600	25600	25600	0
497	20241002	110200	32944050	25600	25600	25600	25600	0
498	20241002	110100	32944050	25600	25600	25600	25600	0
499	20241002	110000	32944050	25600	25600	25600	25600	0
500	20241002	105900	32944050	25600	25600	25600	25600	0
501	20241002	105800	32944050	25600	25600	25600	25600	0
502	20241002	105700	32944050	25600	25600	25600	25600	0
503	20241002	105600	32944050	25600	25600	25600	25600	0
504	20241002	105500	32944050	25600	25600	25600	25600	0
505	20241002	105400	32944050	25600	25600	25600	25600	0
506	20241002	105300	32944050	25600	25600	25600	25600	0
507	20241002	105200	32944050	25600	25600	25600	25600	1
508	20241002	105100	32918450	25600	25600	25600	25600	0
509	20241002	105000	32918450	25600	25600	25600	25600	0
510	20241002	104900	32918450	25600	25600	25600	25600	0
511	20241002	104800	32918450	25600	25600	25600	25600	0
512	20241002	104700	32918450	25600	25600	25600	25600	3
513	20241002	104600	32841650	25600	25600	25600	25600	0
514	20241002	104500	32841650	25600	25600	25600	25600	0
515	20241002	104400	32841650	25600	25600	25600	25600	0
516	20241002	104300	32841650	25600	25600	25600	25600	0
517	20241002	104200	32841650	25600	25600	25600	25600	0
518	20241002	104100	32841650	25600	25600	25600	25600	0
519	20241002	104000	32841650	25600	25600	25600	25600	0
520	20241002	103900	32841650	25600	25600	25600	25600	0
521	20241002	103800	32841650	25600	25600	25600	25600	0
522	20241002	103700	32841650	25600	25600	25600	25600	0
523	20241002	103600	32841650	25600	25600	25600	25600	0
524	20241002	103500	32841650	25600	25600	25600	25600	0
525	20241002	103400	32841650	25600	25600	25600	25600	0
526	20241002	103300	32841650	25600	25600	25600	25600	1
527	20241002	103200	32816050	25650	25650	25650	25650	0
528	20241002	103100	32816050	25650	25650	25650	25650	0
529	20241002	103000	32816050	25650	25650	25650	25650	0
530	20241002	102900	32816050	25650	25650	25650	25650	0
531	20241002	102800	32816050	25650	25650	25650	25650	2
532	20241002	102700	32764750	25650	25650	25650	25650	0
533	20241002	102600	32764750	25650	25650	25650	25650	0
534	20241002	102500	32764750	25650	25650	25650	25650	0
535	20241002	102400	32764750	25650	25650	25650	25650	0
536	20241002	102300	32764750	25650	25650	25650	25650	0
537	20241002	102200	32764750	25650	25650	25650	25650	0
538	20241002	102100	32764750	25650	25650	25650	25650	0
539	20241002	102000	32764750	25650	25650	25650	25650	1
540	20241002	101900	32739100	25650	25650	25650	25650	0
541	20241002	101800	32739100	25650	25650	25650	25650	0
542	20241002	101700	32739100	25650	25650	25650	25650	0
543	20241002	101600	32739100	25650	25650	25650	25650	0
544	20241002	101500	32739100	25650	25650	25650	25650	0
545	20241002	101400	32739100	25650	25650	25650	25650	0
546	20241002	101300	32739100	25650	25650	25650	25650	0
547	20241002	101200	32739100	25650	25650	25650	25650	0
548	20241002	101100	32739100	25650	25650	25650	25650	0
549	20241002	101000	32739100	25650	25650	25650	25650	0
550	20241002	100900	32739100	25650	25650	25650	25650	1
551	20241002	100800	32713450	25650	25650	25650	25650	0
552	20241002	100700	32713450	25650	25650	25650	25650	0
553	20241002	100600	32713450	25650	25650	25650	25650	0
554	20241002	100500	32713450	25650	25650	25650	25650	0
555	20241002	100400	32713450	25650	25650	25650	25650	10
556	20241002	100300	32456950	25650	25650	25650	25650	0
557	20241002	100200	32456950	25650	25650	25650	25650	0
558	20241002	100100	32456950	25650	25650	25650	25650	0
559	20241002	100000	32456950	25650	25650	25650	25650	0
560	20241002	095900	32456950	25650	25650	25650	25650	0
561	20241002	095800	32456950	25650	25650	25650	25650	0
562	20241002	095700	32456950	25650	25600	25650	25600	3
563	20241002	095600	32380100	25550	25550	25550	25550	0
564	20241002	095500	32380100	25550	25550	25550	25550	0
565	20241002	095400	32380100	25550	25550	25550	25550	11
566	20241002	095300	32099050	25550	25550	25550	25550	0
567	20241002	095200	32099050	25550	25550	25550	25550	0
568	20241002	095100	32099050	25550	25550	25550	25550	20
569	20241002	095000	31588050	25550	25550	25550	25550	0
570	20241002	094900	31588050	25550	25550	25550	25550	0
571	20241002	094800	31588050	25550	25550	25550	25550	0
572	20241002	094700	31588050	25550	25550	25550	25550	0
573	20241002	094600	31588050	25550	25550	25550	25550	1
574	20241002	094500	31562500	25600	25600	25600	25600	0
575	20241002	094400	31562500	25600	25600	25600	25600	0
576	20241002	094300	31562500	25600	25600	25600	25600	0
577	20241002	094200	31562500	25600	25600	25600	25600	0
578	20241002	094100	31562500	25600	25600	25600	25600	0
579	20241002	094000	31562500	25600	25650	25650	25600	2
580	20241002	093900	31511250	25600	25600	25600	25600	0
581	20241002	093800	31511250	25600	25600	25600	25600	1
582	20241002	093700	31485650	25650	25650	25650	25650	41
583	20241002	093600	30434000	25700	25700	25700	25700	0
584	20241002	093500	30434000	25700	25700	25700	25700	0
585	20241002	093400	30434000	25700	25700	25700	25700	22
586	20241002	093300	29868600	25700	25700	25700	25700	0
587	20241002	093200	29868600	25700	25700	25700	25700	0
588	20241002	093100	29868600	25700	25700	25700	25700	57
589	20241002	093000	28403700	25650	25550	25650	25550	11
590	20241002	092900	28121650	25550	25550	25550	25550	0
591	20241002	092800	28121650	25550	25550	25550	25550	0
592	20241002	092700	28121650	25550	25550	25550	25550	0
593	20241002	092600	28121650	25550	25550	25550	25550	51
594	20241002	092500	26818600	25550	25550	25550	25550	0
595	20241002	092400	26818600	25550	25550	25550	25550	0
596	20241002	092300	26818600	25550	25700	25750	25550	133
597	20241002	092200	23395200	25700	25700	25700	25700	0
598	20241002	092100	23395200	25700	25600	25700	25600	467
599	20241002	092000	11408900	25600	25600	25600	25600	0
600	20241002	091900	11408900	25600	25600	25600	25600	0
601	20241002	091800	11408900	25600	25600	25600	25600	0
602	20241002	091700	11408900	25600	25600	25600	25600	0
603	20241002	091600	11408900	25600	25600	25600	25600	0
604	20241002	091500	11408900	25600	25600	25600	25600	0
605	20241002	091400	11408900	25600	25600	25600	25600	0
606	20241002	091300	11408900	25600	25600	25600	25600	0
607	20241002	091200	11408900	25600	25600	25600	25600	0
608	20241002	091100	11408900	25600	25600	25600	25600	1
609	20241002	091000	11383300	25600	25600	25600	25600	0
610	20241002	090900	11383300	25600	25600	25600	25600	0
611	20241002	090800	11383300	25600	25600	25600	25600	0
612	20241002	090700	11383300	25600	25600	25600	25600	0
613	20241002	090600	11383300	25600	25600	25600	25600	0
614	20241002	090500	11383300	25600	25650	25650	25600	57
615	20241002	090400	9921300	25650	25650	25650	25600	132
616	20241002	090300	6540700	25650	25650	25650	25650	0
617	20241002	090200	6540700	25650	25650	25650	25650	0
618	20241002	090100	6540700	25650	25650	25650	25650	100
619	20241002	090000	3975700	25650	25650	25650	25650	154