KissMeData/054930/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	193700	106568350	22200	22200	22200	22200	51
3	20240930	193600	106568350	22200	22200	22200	22200	0
4	20240930	193500	106568350	22200	22200	22200	22200	0
5	20240930	193400	106568350	22200	22200	22200	22200	0
6	20240930	193300	106568350	22200	22200	22200	22200	0
7	20240930	193200	106568350	22200	22200	22200	22200	0
8	20240930	193100	106568350	22200	22200	22200	22200	0
9	20240930	193000	106568350	22200	22200	22200	22200	0
10	20240930	192900	106568350	22200	22200	22200	22200	0
11	20240930	192800	106568350	22200	22200	22200	22200	0
12	20240930	192700	106568350	22200	22200	22200	22200	0
13	20240930	192600	106568350	22200	22200	22200	22200	0
14	20240930	192500	106568350	22200	22200	22200	22200	0
15	20240930	192400	106568350	22200	22200	22200	22200	0
16	20240930	192300	106568350	22200	22200	22200	22200	0
17	20240930	192200	106568350	22200	22200	22200	22200	0
18	20240930	192100	106568350	22200	22200	22200	22200	0
19	20240930	192000	106568350	22200	22200	22200	22200	0
20	20240930	191900	106568350	22200	22200	22200	22200	0
21	20240930	191800	106568350	22200	22200	22200	22200	0
22	20240930	191700	106568350	22200	22200	22200	22200	0
23	20240930	191600	106568350	22200	22200	22200	22200	0
24	20240930	191500	106568350	22200	22200	22200	22200	0
25	20240930	191400	106568350	22200	22200	22200	22200	0
26	20240930	191300	106568350	22200	22200	22200	22200	0
27	20240930	191200	106568350	22200	22200	22200	22200	0
28	20240930	191100	106568350	22200	22200	22200	22200	0
29	20240930	191000	106568350	22200	22200	22200	22200	0
30	20240930	190900	106568350	22200	22200	22200	22200	0
31	20240930	190800	106568350	22200	22200	22200	22200	0
32	20240930	190700	106568350	22200	22200	22200	22200	51
33	20240930	190600	106568350	22200	22200	22200	22200	0
34	20240930	190500	106568350	22200	22200	22200	22200	0
35	20240930	190400	106568350	22200	22200	22200	22200	0
36	20240930	190300	106568350	22200	22200	22200	22200	0
37	20240930	190200	106568350	22200	22200	22200	22200	0
38	20240930	190100	106568350	22200	22200	22200	22200	0
39	20240930	190000	106568350	22200	22200	22200	22200	0
40	20240930	185900	106568350	22200	22200	22200	22200	0
41	20240930	185800	106568350	22200	22200	22200	22200	0
42	20240930	185700	106568350	22200	22200	22200	22200	0
43	20240930	185600	106568350	22200	22200	22200	22200	0
44	20240930	185500	106568350	22200	22200	22200	22200	0
45	20240930	185400	106568350	22200	22200	22200	22200	0
46	20240930	185300	106568350	22200	22200	22200	22200	0
47	20240930	185200	106568350	22200	22200	22200	22200	0
48	20240930	185100	106568350	22200	22200	22200	22200	0
49	20240930	185000	106568350	22200	22200	22200	22200	0
50	20240930	184900	106568350	22200	22200	22200	22200	0
51	20240930	184800	106568350	22200	22200	22200	22200	0
52	20240930	184700	106568350	22200	22200	22200	22200	0
53	20240930	184600	106568350	22200	22200	22200	22200	0
54	20240930	184500	106568350	22200	22200	22200	22200	0
55	20240930	184400	106568350	22200	22200	22200	22200	0
56	20240930	184300	106568350	22200	22200	22200	22200	0
57	20240930	184200	106568350	22200	22200	22200	22200	0
58	20240930	184100	106568350	22200	22200	22200	22200	0
59	20240930	184000	106568350	22200	22200	22200	22200	0
60	20240930	183900	106568350	22200	22200	22200	22200	0
61	20240930	183800	106568350	22200	22200	22200	22200	0
62	20240930	183700	106568350	22200	22200	22200	22200	51
63	20240930	183600	106568350	22200	22200	22200	22200	0
64	20240930	183500	106568350	22200	22200	22200	22200	0
65	20240930	183400	106568350	22200	22200	22200	22200	0
66	20240930	183300	106568350	22200	22200	22200	22200	0
67	20240930	183200	106568350	22200	22200	22200	22200	0
68	20240930	183100	106568350	22200	22200	22200	22200	0
69	20240930	183000	106568350	22200	22200	22200	22200	0
70	20240930	182900	106568350	22200	22200	22200	22200	0
71	20240930	182800	106568350	22200	22200	22200	22200	0
72	20240930	182700	106568350	22200	22200	22200	22200	0
73	20240930	182600	106568350	22200	22200	22200	22200	0
74	20240930	182500	106568350	22200	22200	22200	22200	0
75	20240930	182400	106568350	22200	22200	22200	22200	0
76	20240930	182300	106568350	22200	22200	22200	22200	0
77	20240930	182200	106568350	22200	22200	22200	22200	0
78	20240930	182100	106568350	22200	22200	22200	22200	0
79	20240930	182000	106568350	22200	22200	22200	22200	0
80	20240930	181900	106568350	22200	22200	22200	22200	0
81	20240930	181800	106568350	22200	22200	22200	22200	0
82	20240930	181700	106568350	22200	22200	22200	22200	0
83	20240930	181600	106568350	22200	22200	22200	22200	0
84	20240930	181500	106568350	22200	22200	22200	22200	0
85	20240930	181400	106568350	22200	22200	22200	22200	0
86	20240930	181300	106568350	22200	22200	22200	22200	0
87	20240930	181200	106568350	22200	22200	22200	22200	0
88	20240930	181100	106568350	22200	22200	22200	22200	0
89	20240930	181000	106568350	22200	22200	22200	22200	0
90	20240930	180900	106568350	22200	22200	22200	22200	0
91	20240930	180800	106568350	22200	22200	22200	22200	0
92	20240930	180700	106568350	22200	22200	22200	22200	51
93	20240930	180600	106568350	22200	22200	22200	22200	0
94	20240930	180500	106568350	22200	22200	22200	22200	0
95	20240930	180400	106568350	22200	22200	22200	22200	0
96	20240930	180300	106568350	22200	22200	22200	22200	0
97	20240930	180200	106568350	22200	22200	22200	22200	0
98	20240930	180100	106568350	22200	22200	22200	22200	0
99	20240930	180000	106568350	22200	22200	22200	22200	0
100	20240930	175900	106568350	22200	22200	22200	22200	0
101	20240930	175800	106568350	22200	22200	22200	22200	0
102	20240930	175700	106568350	22200	22200	22200	22200	0
103	20240930	175600	106568350	22200	22200	22200	22200	0
104	20240930	175500	106568350	22200	22200	22200	22200	0
105	20240930	175400	106568350	22200	22200	22200	22200	0
106	20240930	175300	106568350	22200	22200	22200	22200	0
107	20240930	175200	106568350	22200	22200	22200	22200	0
108	20240930	175100	106568350	22200	22200	22200	22200	0
109	20240930	175000	106568350	22200	22200	22200	22200	0
110	20240930	174900	106568350	22200	22200	22200	22200	0
111	20240930	174800	106568350	22200	22200	22200	22200	0
112	20240930	174700	106568350	22200	22200	22200	22200	0
113	20240930	174600	106568350	22200	22200	22200	22200	0
114	20240930	174500	106568350	22200	22200	22200	22200	0
115	20240930	174400	106568350	22200	22200	22200	22200	0
116	20240930	174300	106568350	22200	22200	22200	22200	0
117	20240930	174200	106568350	22200	22200	22200	22200	0
118	20240930	174100	106568350	22200	22200	22200	22200	0
119	20240930	174000	106568350	22200	22200	22200	22200	0
120	20240930	173900	106568350	22200	22200	22200	22200	0
121	20240930	173800	106568350	22200	22200	22200	22200	0
122	20240930	173700	106568350	22200	22200	22200	22200	51
123	20240930	173600	106568350	22200	22200	22200	22200	0
124	20240930	173500	106568350	22200	22200	22200	22200	0
125	20240930	173400	106568350	22200	22200	22200	22200	0
126	20240930	173300	106568350	22200	22200	22200	22200	0
127	20240930	173200	106568350	22200	22200	22200	22200	0
128	20240930	173100	106568350	22200	22200	22200	22200	0
129	20240930	173000	106568350	22200	22200	22200	22200	0
130	20240930	172900	106568350	22200	22200	22200	22200	0
131	20240930	172800	106568350	22200	22200	22200	22200	0
132	20240930	172700	106568350	22200	22200	22200	22200	0
133	20240930	172600	106568350	22200	22200	22200	22200	0
134	20240930	172500	106568350	22200	22200	22200	22200	0
135	20240930	172400	106568350	22200	22200	22200	22200	0
136	20240930	172300	106568350	22200	22200	22200	22200	0
137	20240930	172200	106568350	22200	22200	22200	22200	0
138	20240930	172100	106568350	22200	22200	22200	22200	0
139	20240930	172000	106568350	22200	22200	22200	22200	0
140	20240930	171900	106568350	22200	22200	22200	22200	0
141	20240930	171800	106568350	22200	22200	22200	22200	0
142	20240930	171700	106568350	22200	22200	22200	22200	0
143	20240930	171600	106568350	22200	22200	22200	22200	0
144	20240930	171500	106568350	22200	22200	22200	22200	0
145	20240930	171400	106568350	22200	22200	22200	22200	0
146	20240930	171300	106568350	22200	22200	22200	22200	0
147	20240930	171200	106568350	22200	22200	22200	22200	0
148	20240930	171100	106568350	22200	22200	22200	22200	0
149	20240930	171000	106568350	22200	22200	22200	22200	0
150	20240930	170900	106568350	22200	22200	22200	22200	0
151	20240930	170800	106568350	22200	22200	22200	22200	0
152	20240930	170700	106568350	22200	22200	22200	22200	51
153	20240930	170600	106568350	22200	22200	22200	22200	0
154	20240930	170500	106568350	22200	22200	22200	22200	0
155	20240930	170400	106568350	22200	22200	22200	22200	0
156	20240930	170300	106568350	22200	22200	22200	22200	0
157	20240930	170200	106568350	22200	22200	22200	22200	0
158	20240930	170100	106568350	22200	22200	22200	22200	0
159	20240930	170000	106568350	22200	22200	22200	22200	0
160	20240930	165900	106568350	22200	22200	22200	22200	0
161	20240930	165800	106568350	22200	22200	22200	22200	0
162	20240930	165700	106568350	22200	22200	22200	22200	0
163	20240930	165600	106568350	22200	22200	22200	22200	0
164	20240930	165500	106568350	22200	22200	22200	22200	0
165	20240930	165400	106568350	22200	22200	22200	22200	0
166	20240930	165300	106568350	22200	22200	22200	22200	0
167	20240930	165200	106568350	22200	22200	22200	22200	0
168	20240930	165100	106568350	22200	22200	22200	22200	0
169	20240930	165000	106568350	22200	22200	22200	22200	0
170	20240930	164900	106568350	22200	22200	22200	22200	0
171	20240930	164800	106568350	22200	22200	22200	22200	0
172	20240930	164700	106568350	22200	22200	22200	22200	0
173	20240930	164600	106568350	22200	22200	22200	22200	0
174	20240930	164500	106568350	22200	22200	22200	22200	0
175	20240930	164400	106568350	22200	22200	22200	22200	0
176	20240930	164300	106568350	22200	22200	22200	22200	0
177	20240930	164200	106568350	22200	22200	22200	22200	0
178	20240930	164100	106568350	22200	22200	22200	22200	0
179	20240930	164000	106568350	22200	22200	22200	22200	0
180	20240930	163900	106568350	22200	22200	22200	22200	0
181	20240930	163800	106568350	22200	22200	22200	22200	0
182	20240930	163700	106568350	22200	22200	22200	22200	51
183	20240930	163600	106568350	22200	22200	22200	22200	0
184	20240930	163500	106568350	22200	22200	22200	22200	0
185	20240930	163400	106568350	22200	22200	22200	22200	0
186	20240930	163300	106568350	22200	22200	22200	22200	0
187	20240930	163200	106568350	22200	22200	22200	22200	0
188	20240930	163100	106568350	22200	22200	22200	22200	0
189	20240930	163000	106568350	22200	22200	22200	22200	0
190	20240930	162900	106568350	22200	22200	22200	22200	0
191	20240930	162800	106568350	22200	22200	22200	22200	0
192	20240930	162700	106568350	22200	22200	22200	22200	0
193	20240930	162600	106568350	22200	22200	22200	22200	0
194	20240930	162500	106568350	22200	22200	22200	22200	0
195	20240930	162400	106568350	22200	22200	22200	22200	0
196	20240930	162300	106568350	22200	22200	22200	22200	0
197	20240930	162200	106568350	22200	22200	22200	22200	0
198	20240930	162100	106568350	22200	22200	22200	22200	0
199	20240930	162000	106568350	22200	22200	22200	22200	0
200	20240930	161900	106568350	22200	22200	22200	22200	0
201	20240930	161800	106568350	22200	22200	22200	22200	0
202	20240930	161700	106568350	22200	22200	22200	22200	0
203	20240930	161600	106568350	22200	22200	22200	22200	0
204	20240930	161500	106568350	22200	22200	22200	22200	0
205	20240930	161400	106568350	22200	22200	22200	22200	0
206	20240930	161300	106568350	22200	22200	22200	22200	0
207	20240930	161200	106568350	22200	22200	22200	22200	0
208	20240930	161100	106568350	22200	22200	22200	22200	0
209	20240930	161000	106568350	22200	22200	22200	22200	0
210	20240930	160900	106568350	22200	22200	22200	22200	0
211	20240930	160800	106568350	22200	22200	22200	22200	0
212	20240930	160700	106568350	22200	22200	22200	22200	51
213	20240930	160600	106568350	22200	22200	22200	22200	0
214	20240930	160500	106568350	22200	22200	22200	22200	0
215	20240930	160400	106568350	22200	22200	22200	22200	0
216	20240930	160300	106568350	22200	22200	22200	22200	0
217	20240930	160200	106568350	22200	22200	22200	22200	0
218	20240930	160100	106568350	22200	22200	22200	22200	0
219	20240930	160000	106568350	22200	22200	22200	22200	0
220	20240930	155900	106568350	22200	22200	22200	22200	0
221	20240930	155800	106568350	22200	22200	22200	22200	0
222	20240930	155700	106568350	22200	22200	22200	22200	0
223	20240930	155600	106568350	22200	22200	22200	22200	0
224	20240930	155500	106568350	22200	22200	22200	22200	0
225	20240930	155400	106568350	22200	22200	22200	22200	0
226	20240930	155300	106568350	22200	22200	22200	22200	0
227	20240930	155200	106568350	22200	22200	22200	22200	0
228	20240930	155100	106568350	22200	22200	22200	22200	0
229	20240930	155000	106568350	22200	22200	22200	22200	0
230	20240930	154900	106568350	22200	22200	22200	22200	0
231	20240930	154800	106568350	22200	22200	22200	22200	0
232	20240930	154700	106568350	22200	22200	22200	22200	0
233	20240930	154600	106568350	22200	22200	22200	22200	0
234	20240930	154500	106568350	22200	22200	22200	22200	0
235	20240930	154400	106568350	22200	22200	22200	22200	0
236	20240930	154300	106568350	22200	22200	22200	22200	0
237	20240930	154200	106568350	22200	22200	22200	22200	0
238	20240930	154100	106568350	22200	22200	22200	22200	0
239	20240930	154000	106568350	22200	22200	22200	22200	0
240	20240930	153900	106568350	22200	22200	22200	22200	0
241	20240930	153800	106568350	22200	22200	22200	22200	0
242	20240930	153700	106568350	22200	22200	22200	22200	51
243	20240930	153600	106568350	22200	22200	22200	22200	0
244	20240930	153500	106568350	22200	22200	22200	22200	0
245	20240930	153400	106568350	22200	22200	22200	22200	0
246	20240930	153300	106568350	22200	22200	22200	22200	0
247	20240930	153200	106568350	22200	22200	22200	22200	0
248	20240930	153100	106568350	22200	22200	22200	22200	0
249	20240930	153000	106568350	22200	22200	22200	22200	51
250	20240930	152900	105436150	22200	22200	22200	22200	0
251	20240930	152800	105436150	22200	22200	22200	22200	0
252	20240930	152700	105436150	22200	22200	22200	22200	0
253	20240930	152600	105436150	22200	22200	22200	22200	0
254	20240930	152500	105436150	22200	22200	22200	22200	0
255	20240930	152400	105436150	22200	22200	22200	22200	0
256	20240930	152300	105436150	22200	22200	22200	22200	0
257	20240930	152200	105436150	22200	22200	22200	22200	0
258	20240930	152100	105436150	22200	22200	22200	22200	0
259	20240930	152000	105436150	22200	22200	22200	22200	0
260	20240930	151900	105436150	22200	22200	22200	22200	0
261	20240930	151800	105436150	22200	22200	22200	22200	0
262	20240930	151700	105436150	22200	22200	22200	22200	6
263	20240930	151600	105302950	22200	22200	22200	22200	0
264	20240930	151500	105302950	22200	22150	22200	22150	15
265	20240930	151400	104970500	22150	22150	22150	22150	0
266	20240930	151300	104970500	22150	22150	22150	22150	10
267	20240930	151200	104749000	22150	22150	22150	22150	0
268	20240930	151100	104749000	22150	22150	22150	22150	0
269	20240930	151000	104749000	22150	22150	22150	22150	1
270	20240930	150900	104726850	22200	22200	22200	22200	145
271	20240930	150800	101507850	22200	22200	22200	22200	0
272	20240930	150700	101507850	22200	22200	22200	22200	15
273	20240930	150600	101174850	22350	22350	22350	22350	0
274	20240930	150500	101174850	22350	22350	22350	22350	0
275	20240930	150400	101174850	22350	22350	22350	22350	0
276	20240930	150300	101174850	22350	22350	22350	22350	0
277	20240930	150200	101174850	22350	22350	22350	22350	0
278	20240930	150100	101174850	22350	22350	22350	22350	0
279	20240930	150000	101174850	22350	22350	22350	22350	30
280	20240930	145900	100504350	22200	22200	22200	22200	0
281	20240930	145800	100504350	22200	22200	22200	22200	175
282	20240930	145700	96619350	22200	22200	22200	22200	0
283	20240930	145600	96619350	22200	22200	22200	22200	0
284	20240930	145500	96619350	22200	22200	22200	22200	0
285	20240930	145400	96619350	22200	22200	22200	22200	0
286	20240930	145300	96619350	22200	22250	22250	22200	448
287	20240930	145200	86653550	22400	22400	22400	22400	0
288	20240930	145100	86653550	22400	22400	22400	22400	0
289	20240930	145000	86653550	22400	22400	22400	22400	0
290	20240930	144900	86653550	22400	22400	22400	22400	0
291	20240930	144800	86653550	22400	22400	22400	22400	0
292	20240930	144700	86653550	22400	22400	22400	22400	0
293	20240930	144600	86653550	22400	22400	22400	22400	0
294	20240930	144500	86653550	22400	22400	22400	22400	0
295	20240930	144400	86653550	22400	22400	22400	22400	1
296	20240930	144300	86631150	22400	22400	22400	22400	0
297	20240930	144200	86631150	22400	22250	22400	22250	11
298	20240930	144100	86385050	22300	22300	22300	22300	172
299	20240930	144000	82549450	22350	22350	22350	22350	0
300	20240930	143900	82549450	22350	22350	22350	22350	0
301	20240930	143800	82549450	22350	22350	22350	22350	0
302	20240930	143700	82549450	22350	22350	22350	22350	0
303	20240930	143600	82549450	22350	22350	22350	22350	0
304	20240930	143500	82549450	22350	22350	22350	22350	0
305	20240930	143400	82549450	22350	22350	22350	22350	0
306	20240930	143300	82549450	22350	22350	22350	22350	1
307	20240930	143200	82527100	22350	22350	22350	22350	0
308	20240930	143100	82527100	22350	22350	22350	22350	0
309	20240930	143000	82527100	22350	22350	22350	22350	0
310	20240930	142900	82527100	22350	22350	22350	22350	0
311	20240930	142800	82527100	22350	22350	22350	22350	0
312	20240930	142700	82527100	22350	22350	22350	22350	0
313	20240930	142600	82527100	22350	22350	22350	22350	1
314	20240930	142500	82504750	22400	22400	22400	22400	0
315	20240930	142400	82504750	22400	22400	22400	22400	0
316	20240930	142300	82504750	22400	22400	22400	22400	5
317	20240930	142200	82392750	22400	22400	22400	22400	0
318	20240930	142100	82392750	22400	22400	22400	22400	0
319	20240930	142000	82392750	22400	22400	22400	22350	813
320	20240930	141900	64186300	22400	22400	22400	22400	0
321	20240930	141800	64186300	22400	22400	22400	22400	0
322	20240930	141700	64186300	22400	22400	22400	22400	0
323	20240930	141600	64186300	22400	22400	22400	22400	55
324	20240930	141500	62954300	22400	22400	22400	22400	0
325	20240930	141400	62954300	22400	22400	22400	22400	10
326	20240930	141300	62730300	22400	22400	22400	22400	97
327	20240930	141200	60557500	22450	22450	22450	22450	1
328	20240930	141100	60535050	22450	22450	22450	22450	0
329	20240930	141000	60535050	22450	22450	22450	22450	0
330	20240930	140900	60535050	22450	22450	22450	22450	1
331	20240930	140800	60512600	22400	22400	22400	22400	0
332	20240930	140700	60512600	22400	22400	22400	22400	0
333	20240930	140600	60512600	22400	22400	22400	22400	90
334	20240930	140500	58496600	22450	22450	22450	22450	0
335	20240930	140400	58496600	22450	22450	22450	22450	0
336	20240930	140300	58496600	22450	22450	22450	22450	0
337	20240930	140200	58496600	22450	22450	22450	22450	0
338	20240930	140100	58496600	22450	22450	22450	22450	0
339	20240930	140000	58496600	22450	22450	22450	22450	0
340	20240930	135900	58496600	22450	22450	22450	22450	0
341	20240930	135800	58496600	22450	22450	22450	22450	0
342	20240930	135700	58496600	22450	22450	22450	22450	0
343	20240930	135600	58496600	22450	22450	22450	22450	0
344	20240930	135500	58496600	22450	22450	22450	22450	0
345	20240930	135400	58496600	22450	22450	22450	22450	0
346	20240930	135300	58496600	22450	22450	22450	22450	0
347	20240930	135200	58496600	22450	22450	22450	22450	0
348	20240930	135100	58496600	22450	22450	22450	22450	2
349	20240930	135000	58451700	22450	22450	22450	22450	0
350	20240930	134900	58451700	22450	22450	22450	22450	26
351	20240930	134800	57868000	22500	22500	22500	22500	0
352	20240930	134700	57868000	22500	22500	22500	22500	0
353	20240930	134600	57868000	22500	22500	22500	22500	0
354	20240930	134500	57868000	22500	22500	22500	22500	0
355	20240930	134400	57868000	22500	22500	22500	22500	0
356	20240930	134300	57868000	22500	22500	22500	22500	0
357	20240930	134200	57868000	22500	22500	22500	22500	0
358	20240930	134100	57868000	22500	22500	22500	22500	0
359	20240930	134000	57868000	22500	22500	22500	22500	0
360	20240930	133900	57868000	22500	22500	22500	22500	0
361	20240930	133800	57868000	22500	22500	22500	22500	0
362	20240930	133700	57868000	22500	22500	22500	22500	0
363	20240930	133600	57868000	22500	22500	22500	22500	0
364	20240930	133500	57868000	22500	22500	22500	22500	0
365	20240930	133400	57868000	22500	22500	22500	22500	0
366	20240930	133300	57868000	22500	22500	22500	22500	0
367	20240930	133200	57868000	22500	22500	22500	22500	0
368	20240930	133100	57868000	22500	22500	22500	22500	0
369	20240930	133000	57868000	22500	22500	22500	22500	0
370	20240930	132900	57868000	22500	22500	22500	22500	0
371	20240930	132800	57868000	22500	22500	22500	22500	0
372	20240930	132700	57868000	22500	22500	22500	22500	0
373	20240930	132600	57868000	22500	22500	22500	22500	0
374	20240930	132500	57868000	22500	22500	22500	22500	0
375	20240930	132400	57868000	22500	22500	22500	22500	0
376	20240930	132300	57868000	22500	22500	22500	22500	11
377	20240930	132200	57620500	22500	22500	22500	22500	0
378	20240930	132100	57620500	22500	22500	22500	22500	0
379	20240930	132000	57620500	22500	22500	22500	22500	0
380	20240930	131900	57620500	22500	22500	22500	22500	10
381	20240930	131800	57395500	22500	22500	22500	22500	0
382	20240930	131700	57395500	22500	22500	22500	22500	10
383	20240930	131600	57170500	22500	22500	22500	22500	1
384	20240930	131500	57148000	22600	22600	22600	22600	0
385	20240930	131400	57148000	22600	22600	22600	22600	10
386	20240930	131300	56922000	22500	22500	22500	22500	0
387	20240930	131200	56922000	22500	22500	22500	22500	0
388	20240930	131100	56922000	22500	22500	22500	22500	0
389	20240930	131000	56922000	22500	22500	22500	22500	0
390	20240930	130900	56922000	22500	22500	22500	22500	0
391	20240930	130800	56922000	22500	22500	22500	22500	0
392	20240930	130700	56922000	22500	22500	22500	22500	0
393	20240930	130600	56922000	22500	22500	22500	22500	1
394	20240930	130500	56899500	22500	22500	22500	22500	0
395	20240930	130400	56899500	22500	22500	22500	22500	0
396	20240930	130300	56899500	22500	22500	22500	22500	0
397	20240930	130200	56899500	22500	22500	22500	22500	0
398	20240930	130100	56899500	22500	22500	22500	22500	0
399	20240930	130000	56899500	22500	22500	22500	22500	0
400	20240930	125900	56899500	22500	22500	22500	22500	0
401	20240930	125800	56899500	22500	22500	22500	22500	0
402	20240930	125700	56899500	22500	22450	22500	22450	109
403	20240930	125600	54447450	22450	22450	22450	22450	0
404	20240930	125500	54447450	22450	22450	22450	22450	0
405	20240930	125400	54447450	22450	22450	22450	22450	0
406	20240930	125300	54447450	22450	22450	22450	22450	0
407	20240930	125200	54447450	22450	22450	22450	22450	0
408	20240930	125100	54447450	22450	22450	22450	22450	0
409	20240930	125000	54447450	22450	22450	22450	22450	0
410	20240930	124900	54447450	22450	22450	22450	22450	0
411	20240930	124800	54447450	22450	22450	22450	22450	0
412	20240930	124700	54447450	22450	22450	22450	22450	2
413	20240930	124600	54402550	22400	22400	22400	22400	0
414	20240930	124500	54402550	22400	22400	22400	22400	0
415	20240930	124400	54402550	22400	22400	22400	22400	0
416	20240930	124300	54402550	22400	22400	22400	22400	0
417	20240930	124200	54402550	22400	22400	22400	22400	0
418	20240930	124100	54402550	22400	22400	22400	22400	0
419	20240930	124000	54402550	22400	22400	22400	22400	0
420	20240930	123900	54402550	22400	22400	22400	22400	0
421	20240930	123800	54402550	22400	22400	22400	22400	0
422	20240930	123700	54402550	22400	22400	22400	22400	0
423	20240930	123600	54402550	22400	22400	22400	22400	0
424	20240930	123500	54402550	22400	22400	22400	22400	0
425	20240930	123400	54402550	22400	22400	22400	22400	0
426	20240930	123300	54402550	22400	22400	22400	22400	0
427	20240930	123200	54402550	22400	22400	22400	22400	0
428	20240930	123100	54402550	22400	22400	22400	22400	0
429	20240930	123000	54402550	22400	22400	22400	22400	0
430	20240930	122900	54402550	22400	22400	22400	22400	0
431	20240930	122800	54402550	22400	22400	22400	22400	0
432	20240930	122700	54402550	22400	22400	22400	22400	0
433	20240930	122600	54402550	22400	22400	22400	22400	0
434	20240930	122500	54402550	22400	22400	22400	22400	0
435	20240930	122400	54402550	22400	22400	22400	22400	0
436	20240930	122300	54402550	22400	22400	22400	22400	0
437	20240930	122200	54402550	22400	22400	22400	22400	0
438	20240930	122100	54402550	22400	22400	22400	22400	0
439	20240930	122000	54402550	22400	22400	22400	22400	0
440	20240930	121900	54402550	22400	22400	22400	22400	0
441	20240930	121800	54402550	22400	22400	22400	22400	0
442	20240930	121700	54402550	22400	22400	22400	22400	0
443	20240930	121600	54402550	22400	22400	22400	22400	0
444	20240930	121500	54402550	22400	22400	22400	22400	0
445	20240930	121400	54402550	22400	22400	22400	22400	0
446	20240930	121300	54402550	22400	22400	22400	22400	0
447	20240930	121200	54402550	22400	22400	22400	22400	0
448	20240930	121100	54402550	22400	22400	22400	22400	0
449	20240930	121000	54402550	22400	22400	22400	22400	0
450	20240930	120900	54402550	22400	22400	22400	22400	0
451	20240930	120800	54402550	22400	22400	22400	22400	0
452	20240930	120700	54402550	22400	22400	22400	22400	2
453	20240930	120600	54357750	22400	22400	22400	22400	0
454	20240930	120500	54357750	22400	22400	22400	22400	0
455	20240930	120400	54357750	22400	22400	22400	22400	0
456	20240930	120300	54357750	22400	22400	22400	22400	0
457	20240930	120200	54357750	22400	22400	22400	22400	0
458	20240930	120100	54357750	22400	22400	22400	22400	0
459	20240930	120000	54357750	22400	22400	22400	22400	0
460	20240930	115900	54357750	22400	22400	22400	22400	0
461	20240930	115800	54357750	22400	22400	22400	22400	0
462	20240930	115700	54357750	22400	22400	22400	22400	0
463	20240930	115600	54357750	22400	22400	22400	22400	0
464	20240930	115500	54357750	22400	22400	22400	22400	1
465	20240930	115400	54335350	22450	22450	22450	22450	0
466	20240930	115300	54335350	22450	22450	22450	22450	0
467	20240930	115200	54335350	22450	22450	22450	22450	0
468	20240930	115100	54335350	22450	22450	22450	22450	0
469	20240930	115000	54335350	22450	22450	22450	22450	0
470	20240930	114900	54335350	22450	22450	22450	22450	1
471	20240930	114800	54312900	22400	22400	22400	22400	10
472	20240930	114700	54088900	22400	22400	22400	22400	0
473	20240930	114600	54088900	22400	22400	22400	22400	0
474	20240930	114500	54088900	22400	22400	22400	22400	0
475	20240930	114400	54088900	22400	22400	22400	22400	0
476	20240930	114300	54088900	22400	22400	22400	22400	158
477	20240930	114200	50549700	22400	22400	22400	22400	0
478	20240930	114100	50549700	22400	22400	22400	22400	0
479	20240930	114000	50549700	22400	22400	22400	22400	0
480	20240930	113900	50549700	22400	22400	22400	22400	0
481	20240930	113800	50549700	22400	22400	22400	22400	0
482	20240930	113700	50549700	22400	22400	22400	22400	0
483	20240930	113600	50549700	22400	22400	22400	22400	0
484	20240930	113500	50549700	22400	22400	22400	22400	0
485	20240930	113400	50549700	22400	22400	22400	22400	0
486	20240930	113300	50549700	22400	22400	22400	22400	0
487	20240930	113200	50549700	22400	22400	22400	22400	0
488	20240930	113100	50549700	22400	22400	22400	22400	0
489	20240930	113000	50549700	22400	22400	22400	22400	0
490	20240930	112900	50549700	22400	22400	22400	22400	1
491	20240930	112800	50527300	22400	22400	22400	22400	0
492	20240930	112700	50527300	22400	22400	22400	22400	0
493	20240930	112600	50527300	22400	22400	22400	22400	0
494	20240930	112500	50527300	22400	22400	22400	22400	0
495	20240930	112400	50527300	22400	22400	22400	22400	0
496	20240930	112300	50527300	22400	22400	22400	22400	0
497	20240930	112200	50527300	22400	22400	22400	22400	26
498	20240930	112100	49944900	22400	22400	22400	22400	0
499	20240930	112000	49944900	22400	22400	22400	22400	0
500	20240930	111900	49944900	22400	22400	22400	22400	9
501	20240930	111800	49743300	22400	22400	22400	22400	0
502	20240930	111700	49743300	22400	22400	22400	22400	0
503	20240930	111600	49743300	22400	22400	22400	22400	0
504	20240930	111500	49743300	22400	22400	22400	22400	2
505	20240930	111400	49698500	22400	22400	22400	22400	2
506	20240930	111300	49653700	22550	22550	22550	22550	0
507	20240930	111200	49653700	22550	22550	22550	22550	0
508	20240930	111100	49653700	22550	22550	22550	22550	0
509	20240930	111000	49653700	22550	22550	22550	22550	0
510	20240930	110900	49653700	22550	22550	22550	22550	0
511	20240930	110800	49653700	22550	22550	22550	22550	0
512	20240930	110700	49653700	22550	22550	22550	22550	375
513	20240930	110600	41197450	22550	22550	22550	22550	0
514	20240930	110500	41197450	22550	22550	22550	22550	0
515	20240930	110400	41197450	22550	22550	22550	22550	0
516	20240930	110300	41197450	22550	22450	22550	22450	626
517	20240930	110200	27085550	22400	22400	22400	22400	52
518	20240930	110100	25920750	22400	22400	22400	22400	35
519	20240930	110000	25136750	22400	22400	22400	22400	52
520	20240930	105900	23971950	22450	22450	22450	22450	0
521	20240930	105800	23971950	22450	22450	22450	22450	1
522	20240930	105700	23949500	22450	22450	22450	22450	0
523	20240930	105600	23949500	22450	22450	22450	22450	21
524	20240930	105500	23478050	22450	22450	22450	22450	27
525	20240930	105400	22871900	22450	22450	22450	22450	151
526	20240930	105300	19481950	22450	22450	22450	22450	0
527	20240930	105200	19481950	22450	22450	22450	22450	0
528	20240930	105100	19481950	22450	22450	22450	22450	0
529	20240930	105000	19481950	22450	22450	22450	22450	0
530	20240930	104900	19481950	22450	22450	22450	22450	0
531	20240930	104800	19481950	22450	22450	22450	22450	0
532	20240930	104700	19481950	22450	22450	22450	22450	0
533	20240930	104600	19481950	22450	22450	22450	22450	0
534	20240930	104500	19481950	22450	22450	22450	22450	1
535	20240930	104400	19459500	22400	22400	22400	22400	0
536	20240930	104300	19459500	22400	22400	22400	22400	0
537	20240930	104200	19459500	22400	22400	22400	22400	0
538	20240930	104100	19459500	22400	22400	22400	22400	0
539	20240930	104000	19459500	22400	22400	22400	22400	0
540	20240930	103900	19459500	22400	22400	22400	22400	0
541	20240930	103800	19459500	22400	22400	22400	22400	0
542	20240930	103700	19459500	22400	22400	22400	22400	0
543	20240930	103600	19459500	22400	22400	22400	22400	0
544	20240930	103500	19459500	22400	22400	22400	22400	0
545	20240930	103400	19459500	22400	22400	22400	22400	0
546	20240930	103300	19459500	22400	22400	22400	22400	0
547	20240930	103200	19459500	22400	22400	22400	22400	0
548	20240930	103100	19459500	22400	22400	22400	22400	0
549	20240930	103000	19459500	22400	22400	22400	22400	0
550	20240930	102900	19459500	22400	22400	22400	22400	0
551	20240930	102800	19459500	22400	22400	22400	22400	0
552	20240930	102700	19459500	22400	22400	22400	22400	1
553	20240930	102600	19437100	22500	22500	22500	22500	1
554	20240930	102500	19414600	22450	22500	22500	22450	38
555	20240930	102400	18561300	22500	22500	22500	22500	0
556	20240930	102300	18561300	22500	22500	22500	22500	1
557	20240930	102200	18538800	22450	22450	22450	22450	0
558	20240930	102100	18538800	22450	22450	22450	22450	0
559	20240930	102000	18538800	22450	22450	22450	22450	0
560	20240930	101900	18538800	22450	22450	22450	22450	0
561	20240930	101800	18538800	22450	22450	22450	22450	0
562	20240930	101700	18538800	22450	22450	22450	22450	0
563	20240930	101600	18538800	22450	22450	22450	22450	0
564	20240930	101500	18538800	22450	22450	22450	22450	5
565	20240930	101400	18426550	22450	22450	22450	22450	0
566	20240930	101300	18426550	22450	22450	22450	22450	0
567	20240930	101200	18426550	22450	22500	22500	22450	24
568	20240930	101100	17887700	22500	22500	22500	22500	0
569	20240930	101000	17887700	22500	22500	22500	22500	0
570	20240930	100900	17887700	22500	22500	22500	22500	0
571	20240930	100800	17887700	22500	22500	22500	22500	0
572	20240930	100700	17887700	22500	22500	22500	22500	0
573	20240930	100600	17887700	22500	22500	22500	22500	0
574	20240930	100500	17887700	22500	22500	22500	22500	0
575	20240930	100400	17887700	22500	22550	22550	22500	126
576	20240930	100300	15052550	22650	22650	22650	22650	0
577	20240930	100200	15052550	22650	22650	22650	22650	0
578	20240930	100100	15052550	22650	22650	22650	22650	6
579	20240930	100000	14916650	22650	22650	22650	22650	1
580	20240930	095900	14894000	22700	22700	22700	22700	0
581	20240930	095800	14894000	22700	22700	22700	22700	0
582	20240930	095700	14894000	22700	22700	22700	22700	0
583	20240930	095600	14894000	22700	22700	22700	22700	0
584	20240930	095500	14894000	22700	22700	22700	22700	0
585	20240930	095400	14894000	22700	22700	22700	22700	0
586	20240930	095300	14894000	22700	22700	22700	22700	0
587	20240930	095200	14894000	22700	22700	22700	22700	0
588	20240930	095100	14894000	22700	22700	22700	22700	0
589	20240930	095000	14894000	22700	22700	22700	22700	1
590	20240930	094900	14871300	22700	22700	22700	22700	0
591	20240930	094800	14871300	22700	22700	22700	22700	1
592	20240930	094700	14848600	22700	22700	22700	22700	0
593	20240930	094600	14848600	22700	22700	22700	22600	4
594	20240930	094500	14758000	22700	22700	22700	22700	1
595	20240930	094400	14735300	22500	22500	22500	22500	0
596	20240930	094300	14735300	22500	22500	22500	22500	0
597	20240930	094200	14735300	22500	22500	22500	22500	0
598	20240930	094100	14735300	22500	22500	22500	22500	0
599	20240930	094000	14735300	22500	22500	22500	22500	0
600	20240930	093900	14735300	22500	22500	22500	22500	0
601	20240930	093800	14735300	22500	22500	22500	22500	0
602	20240930	093700	14735300	22500	22500	22500	22500	0
603	20240930	093600	14735300	22500	22500	22500	22500	1
604	20240930	093500	14712800	22550	22550	22550	22550	0
605	20240930	093400	14712800	22550	22550	22550	22550	0
606	20240930	093300	14712800	22550	22550	22550	22550	0
607	20240930	093200	14712800	22550	22600	22600	22550	482
608	20240930	093100	3842950	22600	22600	22600	22600	80
609	20240930	093000	2034950	22650	22650	22650	22650	20
610	20240930	092900	1581950	22700	22700	22700	22700	0
611	20240930	092800	1581950	22700	22700	22700	22700	0
612	20240930	092700	1581950	22700	22700	22700	22700	0
613	20240930	092600	1581950	22700	22700	22700	22700	4
614	20240930	092500	1491150	22700	22700	22700	22700	0
615	20240930	092400	1491150	22700	22700	22700	22700	0
616	20240930	092300	1491150	22700	22700	22700	22700	0
617	20240930	092200	1491150	22700	22700	22700	22700	0
618	20240930	092100	1491150	22700	22700	22700	22700	10
619	20240930	092000	1264150	22650	22650	22650	22650	0
620	20240930	091900	1264150	22650	22650	22650	22650	0
621	20240930	091800	1264150	22650	22650	22650	22650	1
622	20240930	091700	1241500	22700	22700	22700	22700	0
623	20240930	091600	1241500	22700	22700	22700	22700	3
624	20240930	091500	1173400	22700	22700	22700	22700	3
625	20240930	091400	1105300	22700	22700	22700	22700	0
626	20240930	091300	1105300	22700	22700	22700	22700	0
627	20240930	091200	1105300	22700	22700	22700	22700	1
628	20240930	091100	1082600	22700	22700	22700	22700	0
629	20240930	091000	1082600	22700	22700	22700	22700	0
630	20240930	090900	1082600	22700	22700	22700	22700	1
631	20240930	090800	1059900	22600	22600	22600	22600	0
632	20240930	090700	1059900	22600	22600	22600	22600	1
633	20240930	090600	1037300	22550	22550	22550	22550	0
634	20240930	090500	1037300	22550	22550	22550	22550	0
635	20240930	090400	1037300	22550	22550	22550	22550	0
636	20240930	090300	1037300	22550	22550	22550	22550	0
637	20240930	090200	1037300	22550	22550	22550	22550	0
638	20240930	090100	1037300	22550	22550	22550	22550	0
639	20240930	090000	1037300	22550	22550	22550	22550	46