KissMeData/102940/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195400	95696850	25600	25600	25600	25600	6
3	20231010	195300	95696850	25600	25600	25600	25600	0
4	20231010	195200	95696850	25600	25600	25600	25600	0
5	20231010	195100	95696850	25600	25600	25600	25600	0
6	20231010	195000	95696850	25600	25600	25600	25600	0
7	20231010	194900	95696850	25600	25600	25600	25600	0
8	20231010	194800	95696850	25600	25600	25600	25600	0
9	20231010	194700	95696850	25600	25600	25600	25600	0
10	20231010	194600	95696850	25600	25600	25600	25600	0
11	20231010	194500	95696850	25600	25600	25600	25600	0
12	20231010	194400	95696850	25600	25600	25600	25600	0
13	20231010	194300	95696850	25600	25600	25600	25600	0
14	20231010	194200	95696850	25600	25600	25600	25600	0
15	20231010	194100	95696850	25600	25600	25600	25600	0
16	20231010	194000	95696850	25600	25600	25600	25600	0
17	20231010	193900	95696850	25600	25600	25600	25600	0
18	20231010	193800	95696850	25600	25600	25600	25600	0
19	20231010	193700	95696850	25600	25600	25600	25600	0
20	20231010	193600	95696850	25600	25600	25600	25600	0
21	20231010	193500	95696850	25600	25600	25600	25600	0
22	20231010	193400	95696850	25600	25600	25600	25600	0
23	20231010	193300	95696850	25600	25600	25600	25600	0
24	20231010	193200	95696850	25600	25600	25600	25600	0
25	20231010	193100	95696850	25600	25600	25600	25600	0
26	20231010	193000	95696850	25600	25600	25600	25600	0
27	20231010	192900	95696850	25600	25600	25600	25600	0
28	20231010	192800	95696850	25600	25600	25600	25600	0
29	20231010	192700	95696850	25600	25600	25600	25600	0
30	20231010	192600	95696850	25600	25600	25600	25600	0
31	20231010	192500	95696850	25600	25600	25600	25600	0
32	20231010	192400	95696850	25600	25600	25600	25600	6
33	20231010	192300	95696850	25600	25600	25600	25600	0
34	20231010	192200	95696850	25600	25600	25600	25600	0
35	20231010	192100	95696850	25600	25600	25600	25600	0
36	20231010	192000	95696850	25600	25600	25600	25600	0
37	20231010	191900	95696850	25600	25600	25600	25600	0
38	20231010	191800	95696850	25600	25600	25600	25600	0
39	20231010	191700	95696850	25600	25600	25600	25600	0
40	20231010	191600	95696850	25600	25600	25600	25600	0
41	20231010	191500	95696850	25600	25600	25600	25600	0
42	20231010	191400	95696850	25600	25600	25600	25600	0
43	20231010	191300	95696850	25600	25600	25600	25600	0
44	20231010	191200	95696850	25600	25600	25600	25600	0
45	20231010	191100	95696850	25600	25600	25600	25600	0
46	20231010	191000	95696850	25600	25600	25600	25600	0
47	20231010	190900	95696850	25600	25600	25600	25600	0
48	20231010	190800	95696850	25600	25600	25600	25600	0
49	20231010	190700	95696850	25600	25600	25600	25600	0
50	20231010	190600	95696850	25600	25600	25600	25600	0
51	20231010	190500	95696850	25600	25600	25600	25600	0
52	20231010	190400	95696850	25600	25600	25600	25600	0
53	20231010	190300	95696850	25600	25600	25600	25600	0
54	20231010	190200	95696850	25600	25600	25600	25600	0
55	20231010	190100	95696850	25600	25600	25600	25600	0
56	20231010	190000	95696850	25600	25600	25600	25600	0
57	20231010	185900	95696850	25600	25600	25600	25600	0
58	20231010	185800	95696850	25600	25600	25600	25600	0
59	20231010	185700	95696850	25600	25600	25600	25600	0
60	20231010	185600	95696850	25600	25600	25600	25600	0
61	20231010	185500	95696850	25600	25600	25600	25600	0
62	20231010	185400	95696850	25600	25600	25600	25600	6
63	20231010	185300	95696850	25600	25600	25600	25600	0
64	20231010	185200	95696850	25600	25600	25600	25600	0
65	20231010	185100	95696850	25600	25600	25600	25600	0
66	20231010	185000	95696850	25600	25600	25600	25600	0
67	20231010	184900	95696850	25600	25600	25600	25600	0
68	20231010	184800	95696850	25600	25600	25600	25600	0
69	20231010	184700	95696850	25600	25600	25600	25600	0
70	20231010	184600	95696850	25600	25600	25600	25600	0
71	20231010	184500	95696850	25600	25600	25600	25600	0
72	20231010	184400	95696850	25600	25600	25600	25600	0
73	20231010	184300	95696850	25600	25600	25600	25600	0
74	20231010	184200	95696850	25600	25600	25600	25600	0
75	20231010	184100	95696850	25600	25600	25600	25600	0
76	20231010	184000	95696850	25600	25600	25600	25600	0
77	20231010	183900	95696850	25600	25600	25600	25600	0
78	20231010	183800	95696850	25600	25600	25600	25600	0
79	20231010	183700	95696850	25600	25600	25600	25600	0
80	20231010	183600	95696850	25600	25600	25600	25600	0
81	20231010	183500	95696850	25600	25600	25600	25600	0
82	20231010	183400	95696850	25600	25600	25600	25600	0
83	20231010	183300	95696850	25600	25600	25600	25600	0
84	20231010	183200	95696850	25600	25600	25600	25600	0
85	20231010	183100	95696850	25600	25600	25600	25600	0
86	20231010	183000	95696850	25600	25600	25600	25600	0
87	20231010	182900	95696850	25600	25600	25600	25600	0
88	20231010	182800	95696850	25600	25600	25600	25600	0
89	20231010	182700	95696850	25600	25600	25600	25600	0
90	20231010	182600	95696850	25600	25600	25600	25600	0
91	20231010	182500	95696850	25600	25600	25600	25600	0
92	20231010	182400	95696850	25600	25600	25600	25600	6
93	20231010	182300	95696850	25600	25600	25600	25600	0
94	20231010	182200	95696850	25600	25600	25600	25600	0
95	20231010	182100	95696850	25600	25600	25600	25600	0
96	20231010	182000	95696850	25600	25600	25600	25600	0
97	20231010	181900	95696850	25600	25600	25600	25600	0
98	20231010	181800	95696850	25600	25600	25600	25600	0
99	20231010	181700	95696850	25600	25600	25600	25600	0
100	20231010	181600	95696850	25600	25600	25600	25600	0
101	20231010	181500	95696850	25600	25600	25600	25600	0
102	20231010	181400	95696850	25600	25600	25600	25600	0
103	20231010	181300	95696850	25600	25600	25600	25600	0
104	20231010	181200	95696850	25600	25600	25600	25600	0
105	20231010	181100	95696850	25600	25600	25600	25600	0
106	20231010	181000	95696850	25600	25600	25600	25600	0
107	20231010	180900	95696850	25600	25600	25600	25600	0
108	20231010	180800	95696850	25600	25600	25600	25600	0
109	20231010	180700	95696850	25600	25600	25600	25600	0
110	20231010	180600	95696850	25600	25600	25600	25600	0
111	20231010	180500	95696850	25600	25600	25600	25600	0
112	20231010	180400	95696850	25600	25600	25600	25600	0
113	20231010	180300	95696850	25600	25600	25600	25600	0
114	20231010	180200	95696850	25600	25600	25600	25600	0
115	20231010	180100	95696850	25600	25600	25600	25600	0
116	20231010	180000	95696850	25600	25600	25600	25600	0
117	20231010	175900	95696850	25600	25600	25600	25600	0
118	20231010	175800	95696850	25600	25600	25600	25600	0
119	20231010	175700	95696850	25600	25600	25600	25600	0
120	20231010	175600	95696850	25600	25600	25600	25600	0
121	20231010	175500	95696850	25600	25600	25600	25600	0
122	20231010	175400	95696850	25600	25600	25600	25600	6
123	20231010	175300	95696850	25600	25600	25600	25600	0
124	20231010	175200	95696850	25600	25600	25600	25600	0
125	20231010	175100	95696850	25600	25600	25600	25600	0
126	20231010	175000	95696850	25600	25600	25600	25600	0
127	20231010	174900	95696850	25600	25600	25600	25600	0
128	20231010	174800	95696850	25600	25600	25600	25600	0
129	20231010	174700	95696850	25600	25600	25600	25600	0
130	20231010	174600	95696850	25600	25600	25600	25600	0
131	20231010	174500	95696850	25600	25600	25600	25600	0
132	20231010	174400	95696850	25600	25600	25600	25600	0
133	20231010	174300	95696850	25600	25600	25600	25600	0
134	20231010	174200	95696850	25600	25600	25600	25600	0
135	20231010	174100	95696850	25600	25600	25600	25600	0
136	20231010	174000	95696850	25600	25600	25600	25600	0
137	20231010	173900	95696850	25600	25600	25600	25600	0
138	20231010	173800	95696850	25600	25600	25600	25600	0
139	20231010	173700	95696850	25600	25600	25600	25600	0
140	20231010	173600	95696850	25600	25600	25600	25600	0
141	20231010	173500	95696850	25600	25600	25600	25600	0
142	20231010	173400	95696850	25600	25600	25600	25600	0
143	20231010	173300	95696850	25600	25600	25600	25600	0
144	20231010	173200	95696850	25600	25600	25600	25600	0
145	20231010	173100	95696850	25600	25600	25600	25600	0
146	20231010	173000	95696850	25600	25600	25600	25600	0
147	20231010	172900	95696850	25600	25600	25600	25600	0
148	20231010	172800	95696850	25600	25600	25600	25600	0
149	20231010	172700	95696850	25600	25600	25600	25600	0
150	20231010	172600	95696850	25600	25600	25600	25600	0
151	20231010	172500	95696850	25600	25600	25600	25600	0
152	20231010	172400	95696850	25600	25600	25600	25600	6
153	20231010	172300	95696850	25600	25600	25600	25600	0
154	20231010	172200	95696850	25600	25600	25600	25600	0
155	20231010	172100	95696850	25600	25600	25600	25600	0
156	20231010	172000	95696850	25600	25600	25600	25600	0
157	20231010	171900	95696850	25600	25600	25600	25600	0
158	20231010	171800	95696850	25600	25600	25600	25600	0
159	20231010	171700	95696850	25600	25600	25600	25600	0
160	20231010	171600	95696850	25600	25600	25600	25600	0
161	20231010	171500	95696850	25600	25600	25600	25600	0
162	20231010	171400	95696850	25600	25600	25600	25600	0
163	20231010	171300	95696850	25600	25600	25600	25600	0
164	20231010	171200	95696850	25600	25600	25600	25600	0
165	20231010	171100	95696850	25600	25600	25600	25600	0
166	20231010	171000	95696850	25600	25600	25600	25600	0
167	20231010	170900	95696850	25600	25600	25600	25600	0
168	20231010	170800	95696850	25600	25600	25600	25600	0
169	20231010	170700	95696850	25600	25600	25600	25600	0
170	20231010	170600	95696850	25600	25600	25600	25600	0
171	20231010	170500	95696850	25600	25600	25600	25600	0
172	20231010	170400	95696850	25600	25600	25600	25600	0
173	20231010	170300	95696850	25600	25600	25600	25600	0
174	20231010	170200	95696850	25600	25600	25600	25600	0
175	20231010	170100	95696850	25600	25600	25600	25600	0
176	20231010	170000	95696850	25600	25600	25600	25600	0
177	20231010	165900	95696850	25600	25600	25600	25600	0
178	20231010	165800	95696850	25600	25600	25600	25600	0
179	20231010	165700	95696850	25600	25600	25600	25600	0
180	20231010	165600	95696850	25600	25600	25600	25600	0
181	20231010	165500	95696850	25600	25600	25600	25600	0
182	20231010	165400	95696850	25600	25600	25600	25600	6
183	20231010	165300	95696850	25600	25600	25600	25600	0
184	20231010	165200	95696850	25600	25600	25600	25600	0
185	20231010	165100	95696850	25600	25600	25600	25600	0
186	20231010	165000	95696850	25600	25600	25600	25600	0
187	20231010	164900	95696850	25600	25600	25600	25600	0
188	20231010	164800	95696850	25600	25600	25600	25600	0
189	20231010	164700	95696850	25600	25600	25600	25600	0
190	20231010	164600	95696850	25600	25600	25600	25600	0
191	20231010	164500	95696850	25600	25600	25600	25600	0
192	20231010	164400	95696850	25600	25600	25600	25600	0
193	20231010	164300	95696850	25600	25600	25600	25600	0
194	20231010	164200	95696850	25600	25600	25600	25600	0
195	20231010	164100	95696850	25600	25600	25600	25600	0
196	20231010	164000	95696850	25600	25600	25600	25600	0
197	20231010	163900	95696850	25600	25600	25600	25600	0
198	20231010	163800	95696850	25600	25600	25600	25600	0
199	20231010	163700	95696850	25600	25600	25600	25600	0
200	20231010	163600	95696850	25600	25600	25600	25600	0
201	20231010	163500	95696850	25600	25600	25600	25600	0
202	20231010	163400	95696850	25600	25600	25600	25600	0
203	20231010	163300	95696850	25600	25600	25600	25600	0
204	20231010	163200	95696850	25600	25600	25600	25600	0
205	20231010	163100	95696850	25600	25600	25600	25600	0
206	20231010	163000	95696850	25600	25600	25600	25600	0
207	20231010	162900	95696850	25600	25600	25600	25600	0
208	20231010	162800	95696850	25600	25600	25600	25600	0
209	20231010	162700	95696850	25600	25600	25600	25600	0
210	20231010	162600	95696850	25600	25600	25600	25600	0
211	20231010	162500	95696850	25600	25600	25600	25600	0
212	20231010	162400	95696850	25600	25600	25600	25600	6
213	20231010	162300	95696850	25600	25600	25600	25600	0
214	20231010	162200	95696850	25600	25600	25600	25600	0
215	20231010	162100	95696850	25600	25600	25600	25600	0
216	20231010	162000	95696850	25600	25600	25600	25600	0
217	20231010	161900	95696850	25600	25600	25600	25600	0
218	20231010	161800	95696850	25600	25600	25600	25600	0
219	20231010	161700	95696850	25600	25600	25600	25600	0
220	20231010	161600	95696850	25600	25600	25600	25600	0
221	20231010	161500	95696850	25600	25600	25600	25600	0
222	20231010	161400	95696850	25600	25600	25600	25600	0
223	20231010	161300	95696850	25600	25600	25600	25600	0
224	20231010	161200	95696850	25600	25600	25600	25600	0
225	20231010	161100	95696850	25600	25600	25600	25600	0
226	20231010	161000	95696850	25600	25600	25600	25600	0
227	20231010	160900	95696850	25600	25600	25600	25600	0
228	20231010	160800	95696850	25600	25600	25600	25600	0
229	20231010	160700	95696850	25600	25600	25600	25600	0
230	20231010	160600	95696850	25600	25600	25600	25600	0
231	20231010	160500	95696850	25600	25600	25600	25600	0
232	20231010	160400	95696850	25600	25600	25600	25600	0
233	20231010	160300	95696850	25600	25600	25600	25600	0
234	20231010	160200	95696850	25600	25600	25600	25600	0
235	20231010	160100	95696850	25600	25600	25600	25600	0
236	20231010	160000	95696850	25600	25600	25600	25600	0
237	20231010	155900	95696850	25600	25600	25600	25600	0
238	20231010	155800	95696850	25600	25600	25600	25600	0
239	20231010	155700	95696850	25600	25600	25600	25600	0
240	20231010	155600	95696850	25600	25600	25600	25600	0
241	20231010	155500	95696850	25600	25600	25600	25600	0
242	20231010	155400	95696850	25600	25600	25600	25600	6
243	20231010	155300	95696850	25600	25600	25600	25600	0
244	20231010	155200	95696850	25600	25600	25600	25600	0
245	20231010	155100	95696850	25600	25600	25600	25600	0
246	20231010	155000	95696850	25600	25600	25600	25600	0
247	20231010	154900	95696850	25600	25600	25600	25600	0
248	20231010	154800	95696850	25600	25600	25600	25600	0
249	20231010	154700	95696850	25600	25600	25600	25600	0
250	20231010	154600	95696850	25600	25600	25600	25600	0
251	20231010	154500	95696850	25600	25600	25600	25600	0
252	20231010	154400	95696850	25600	25600	25600	25600	0
253	20231010	154300	95696850	25600	25600	25600	25600	0
254	20231010	154200	95696850	25600	25600	25600	25600	0
255	20231010	154100	95696850	25600	25600	25600	25600	0
256	20231010	154000	95696850	25600	25600	25600	25600	0
257	20231010	153900	95696850	25600	25600	25600	25600	0
258	20231010	153800	95696850	25600	25600	25600	25600	0
259	20231010	153700	95696850	25600	25600	25600	25600	0
260	20231010	153600	95696850	25600	25600	25600	25600	0
261	20231010	153500	95696850	25600	25600	25600	25600	0
262	20231010	153400	95696850	25600	25600	25600	25600	0
263	20231010	153300	95696850	25600	25600	25600	25600	0
264	20231010	153200	95696850	25600	25600	25600	25600	0
265	20231010	153100	95696850	25600	25600	25600	25600	0
266	20231010	153000	95696850	25600	25600	25600	25600	6
267	20231010	152900	95543250	25550	25550	25550	25550	0
268	20231010	152800	95543250	25550	25550	25550	25550	0
269	20231010	152700	95543250	25550	25550	25550	25550	0
270	20231010	152600	95543250	25550	25550	25550	25550	0
271	20231010	152500	95543250	25550	25550	25550	25550	0
272	20231010	152400	95543250	25550	25550	25550	25550	0
273	20231010	152300	95543250	25550	25550	25550	25550	0
274	20231010	152200	95543250	25550	25550	25550	25550	0
275	20231010	152100	95543250	25550	25550	25550	25550	0
276	20231010	152000	95543250	25550	25550	25550	25550	0
277	20231010	151900	95543250	25550	25450	25550	25450	52
278	20231010	151800	94219350	25450	25400	25450	25400	8
279	20231010	151700	94015950	25300	25200	25300	25200	97
280	20231010	151600	91568550	25200	25200	25200	25200	0
281	20231010	151500	91568550	25200	25200	25200	25200	0
282	20231010	151400	91568550	25200	25200	25200	25200	3
283	20231010	151300	91492950	25200	25200	25200	25200	2
284	20231010	151200	91442550	25200	25200	25200	25200	0
285	20231010	151100	91442550	25200	25200	25200	25200	0
286	20231010	151000	91442550	25200	25200	25200	25200	0
287	20231010	150900	91442550	25200	25200	25200	25200	0
288	20231010	150800	91442550	25200	25200	25200	25200	0
289	20231010	150700	91442550	25200	25200	25200	25200	0
290	20231010	150600	91442550	25200	25200	25200	25200	0
291	20231010	150500	91442550	25200	25050	25200	25050	4
292	20231010	150400	91342200	25050	25100	25100	25050	100
293	20231010	150300	88837150	25200	25200	25200	25200	40
294	20231010	150200	87829150	25200	25200	25200	25200	0
295	20231010	150100	87829150	25200	25200	25200	25200	0
296	20231010	150000	87829150	25200	25200	25200	25200	0
297	20231010	145900	87829150	25200	25200	25200	25100	159
298	20231010	145800	83827350	25200	25200	25200	25200	2
299	20231010	145700	83776950	25200	25200	25200	25200	0
300	20231010	145600	83776950	25200	25200	25200	25200	0
301	20231010	145500	83776950	25200	25200	25200	25200	50
302	20231010	145400	82516950	25350	25350	25350	25350	1
303	20231010	145300	82491600	25100	25100	25100	25100	0
304	20231010	145200	82491600	25100	25100	25100	25100	0
305	20231010	145100	82491600	25100	25100	25100	25100	0
306	20231010	145000	82491600	25100	25100	25100	25100	0
307	20231010	144900	82491600	25100	25100	25100	25100	0
308	20231010	144800	82491600	25100	25100	25100	25100	0
309	20231010	144700	82491600	25100	25100	25100	25100	3
310	20231010	144600	82416300	25400	25250	25400	25250	2
311	20231010	144500	82365650	25200	25200	25350	25200	217
312	20231010	144400	76897100	25200	25200	25200	25200	66
313	20231010	144300	75233900	25200	25200	25200	25200	0
314	20231010	144200	75233900	25200	25100	25200	25100	2
315	20231010	144100	75183600	25150	25150	25150	25150	0
316	20231010	144000	75183600	25150	25150	25150	25150	0
317	20231010	143900	75183600	25150	25150	25150	25150	160
318	20231010	143800	71159600	25100	25100	25100	25100	29
319	20231010	143700	70431700	25050	25050	25050	25050	4
320	20231010	143600	70331500	25050	25050	25050	25050	5
321	20231010	143500	70206250	25000	25000	25000	25000	0
322	20231010	143400	70206250	25000	25000	25000	25000	0
323	20231010	143300	70206250	25000	25000	25000	25000	0
324	20231010	143200	70206250	25000	25000	25000	25000	0
325	20231010	143100	70206250	25000	25000	25000	25000	0
326	20231010	143000	70206250	25000	25050	25050	25000	81
327	20231010	142900	68181200	25150	25150	25150	25150	3
328	20231010	142800	68105750	25150	25150	25150	25150	0
329	20231010	142700	68105750	25150	25150	25150	25150	0
330	20231010	142600	68105750	25150	25150	25150	25150	0
331	20231010	142500	68105750	25150	25150	25150	25150	0
332	20231010	142400	68105750	25150	25150	25150	25150	0
333	20231010	142300	68105750	25150	25150	25150	25150	2
334	20231010	142200	68055450	25150	25150	25150	25150	2
335	20231010	142100	68005150	25150	25150	25150	25150	0
336	20231010	142000	68005150	25150	25050	25150	25000	105
337	20231010	141900	65379700	25000	25000	25000	25000	0
338	20231010	141800	65379700	25000	25000	25000	25000	0
339	20231010	141700	65379700	25000	25050	25050	25000	9
340	20231010	141600	65154400	25050	25250	25250	25050	225
341	20231010	141500	59509350	25250	25250	25250	25250	0
342	20231010	141400	59509350	25250	25250	25250	25250	0
343	20231010	141300	59509350	25250	25300	25300	25250	13
344	20231010	141200	59180600	25300	25300	25300	25300	11
345	20231010	141100	58902300	25450	25450	25450	25450	0
346	20231010	141000	58902300	25450	25450	25450	25450	0
347	20231010	140900	58902300	25450	25450	25450	25450	0
348	20231010	140800	58902300	25450	25450	25450	25450	5
349	20231010	140700	58775050	25500	25500	25500	25500	0
350	20231010	140600	58775050	25500	25500	25500	25500	0
351	20231010	140500	58775050	25500	25500	25500	25500	0
352	20231010	140400	58775050	25500	25500	25500	25500	0
353	20231010	140300	58775050	25500	25500	25500	25500	0
354	20231010	140200	58775050	25500	25500	25500	25500	0
355	20231010	140100	58775050	25500	25500	25500	25500	0
356	20231010	140000	58775050	25500	25500	25500	25500	0
357	20231010	135900	58775050	25500	25500	25500	25500	0
358	20231010	135800	58775050	25500	25500	25500	25500	0
359	20231010	135700	58775050	25500	25500	25500	25500	0
360	20231010	135600	58775050	25500	25500	25500	25500	0
361	20231010	135500	58775050	25500	25500	25500	25500	0
362	20231010	135400	58775050	25500	25500	25500	25500	0
363	20231010	135300	58775050	25500	25500	25500	25500	0
364	20231010	135200	58775050	25500	25500	25500	25500	0
365	20231010	135100	58775050	25500	25500	25500	25500	0
366	20231010	135000	58775050	25500	25500	25500	25500	0
367	20231010	134900	58775050	25500	25500	25500	25500	0
368	20231010	134800	58775050	25500	25500	25500	25500	0
369	20231010	134700	58775050	25500	25500	25500	25500	125
370	20231010	134600	55587550	25500	25500	25500	25500	0
371	20231010	134500	55587550	25500	25500	25500	25500	1
372	20231010	134400	55562050	25300	25300	25300	25300	0
373	20231010	134300	55562050	25300	25350	25350	25300	117
374	20231010	134200	52601900	25400	25400	25400	25400	26
375	20231010	134100	51941500	25550	25550	25550	25550	0
376	20231010	134000	51941500	25550	25550	25550	25550	0
377	20231010	133900	51941500	25550	25550	25550	25550	0
378	20231010	133800	51941500	25550	25550	25550	25550	0
379	20231010	133700	51941500	25550	25550	25550	25550	0
380	20231010	133600	51941500	25550	25550	25550	25550	0
381	20231010	133500	51941500	25550	25550	25550	25550	0
382	20231010	133400	51941500	25550	25550	25550	25550	0
383	20231010	133300	51941500	25550	25550	25550	25550	0
384	20231010	133200	51941500	25550	25550	25550	25550	0
385	20231010	133100	51941500	25550	25550	25550	25550	0
386	20231010	133000	51941500	25550	25550	25550	25550	0
387	20231010	132900	51941500	25550	25550	25550	25550	0
388	20231010	132800	51941500	25550	25550	25550	25550	0
389	20231010	132700	51941500	25550	25450	25550	25450	4
390	20231010	132600	51839600	25450	25450	25450	25450	0
391	20231010	132500	51839600	25450	25450	25450	25450	0
392	20231010	132400	51839600	25450	25450	25450	25450	0
393	20231010	132300	51839600	25450	25450	25450	25450	0
394	20231010	132200	51839600	25450	25450	25450	25450	0
395	20231010	132100	51839600	25450	25450	25450	25450	2
396	20231010	132000	51788700	25450	25400	25450	25400	60
397	20231010	131900	50264650	25450	25450	25450	25450	0
398	20231010	131800	50264650	25450	25450	25450	25450	0
399	20231010	131700	50264650	25450	25450	25450	25450	0
400	20231010	131600	50264650	25450	25450	25450	25450	0
401	20231010	131500	50264650	25450	25450	25450	25450	0
402	20231010	131400	50264650	25450	25450	25450	25450	0
403	20231010	131300	50264650	25450	25450	25450	25450	0
404	20231010	131200	50264650	25450	25450	25450	25450	0
405	20231010	131100	50264650	25450	25450	25450	25450	0
406	20231010	131000	50264650	25450	25450	25450	25450	0
407	20231010	130900	50264650	25450	25450	25450	25450	0
408	20231010	130800	50264650	25450	25450	25450	25450	0
409	20231010	130700	50264650	25450	25450	25450	25450	0
410	20231010	130600	50264650	25450	25450	25450	25450	0
411	20231010	130500	50264650	25450	25450	25450	25450	0
412	20231010	130400	50264650	25450	25450	25450	25450	0
413	20231010	130300	50264650	25450	25450	25450	25450	0
414	20231010	130200	50264650	25450	25450	25450	25450	201
415	20231010	130100	45149200	25550	25550	25550	25550	0
416	20231010	130000	45149200	25550	25550	25550	25550	0
417	20231010	125900	45149200	25550	25550	25550	25550	1
418	20231010	125800	45123650	25550	25550	25550	25550	0
419	20231010	125700	45123650	25550	25550	25550	25550	0
420	20231010	125600	45123650	25550	25550	25550	25550	1
421	20231010	125500	45098100	25550	25550	25550	25550	0
422	20231010	125400	45098100	25550	25550	25550	25550	0
423	20231010	125300	45098100	25550	25550	25550	25550	1
424	20231010	125200	45072550	25450	25500	25500	25450	92
425	20231010	125100	42729700	25550	25550	25550	25550	0
426	20231010	125000	42729700	25550	25550	25550	25550	0
427	20231010	124900	42729700	25550	25550	25550	25550	0
428	20231010	124800	42729700	25550	25550	25550	25550	0
429	20231010	124700	42729700	25550	25550	25550	25550	0
430	20231010	124600	42729700	25550	25550	25550	25550	0
431	20231010	124500	42729700	25550	25550	25550	25550	0
432	20231010	124400	42729700	25550	25550	25550	25550	0
433	20231010	124300	42729700	25550	25550	25550	25550	0
434	20231010	124200	42729700	25550	25550	25550	25550	0
435	20231010	124100	42729700	25550	25550	25550	25550	0
436	20231010	124000	42729700	25550	25550	25550	25550	0
437	20231010	123900	42729700	25550	25550	25550	25550	0
438	20231010	123800	42729700	25550	25550	25550	25550	4
439	20231010	123700	42627500	25550	25550	25550	25550	0
440	20231010	123600	42627500	25550	25550	25550	25550	0
441	20231010	123500	42627500	25550	25550	25550	25550	6
442	20231010	123400	42474200	25550	25550	25550	25550	0
443	20231010	123300	42474200	25550	25550	25550	25550	0
444	20231010	123200	42474200	25550	25550	25550	25550	0
445	20231010	123100	42474200	25550	25550	25550	25550	0
446	20231010	123000	42474200	25550	25550	25550	25550	0
447	20231010	122900	42474200	25550	25550	25550	25550	0
448	20231010	122800	42474200	25550	25550	25550	25550	0
449	20231010	122700	42474200	25550	25550	25550	25550	0
450	20231010	122600	42474200	25550	25550	25550	25550	0
451	20231010	122500	42474200	25550	25550	25550	25550	0
452	20231010	122400	42474200	25550	25550	25550	25550	0
453	20231010	122300	42474200	25550	25550	25550	25550	0
454	20231010	122200	42474200	25550	25550	25550	25550	0
455	20231010	122100	42474200	25550	25550	25550	25550	0
456	20231010	122000	42474200	25550	25550	25550	25550	0
457	20231010	121900	42474200	25550	25550	25550	25550	0
458	20231010	121800	42474200	25550	25550	25550	25550	0
459	20231010	121700	42474200	25550	25550	25550	25550	0
460	20231010	121600	42474200	25550	25550	25550	25550	0
461	20231010	121500	42474200	25550	25550	25550	25550	0
462	20231010	121400	42474200	25550	25550	25550	25550	1
463	20231010	121300	42448650	25550	25550	25550	25550	1
464	20231010	121200	42423100	25550	25550	25550	25550	0
465	20231010	121100	42423100	25550	25550	25550	25550	0
466	20231010	121000	42423100	25550	25550	25550	25550	0
467	20231010	120900	42423100	25550	25550	25550	25550	0
468	20231010	120800	42423100	25550	25550	25550	25550	0
469	20231010	120700	42423100	25550	25550	25550	25550	0
470	20231010	120600	42423100	25550	25550	25550	25550	0
471	20231010	120500	42423100	25550	25550	25550	25550	0
472	20231010	120400	42423100	25550	25550	25550	25550	0
473	20231010	120300	42423100	25550	25550	25550	25550	0
474	20231010	120200	42423100	25550	25550	25550	25550	0
475	20231010	120100	42423100	25550	25450	25550	25450	5
476	20231010	120000	42295750	25450	25450	25450	25450	0
477	20231010	115900	42295750	25450	25450	25450	25450	50
478	20231010	115800	41023250	25450	25500	25500	25450	50
479	20231010	115700	39750650	25550	25550	25550	25550	0
480	20231010	115600	39750650	25550	25550	25550	25550	0
481	20231010	115500	39750650	25550	25550	25550	25550	0
482	20231010	115400	39750650	25550	25550	25550	25550	0
483	20231010	115300	39750650	25550	25550	25550	25550	0
484	20231010	115200	39750650	25550	25550	25550	25550	21
485	20231010	115100	39214100	25550	25550	25550	25550	44
486	20231010	115000	38089900	25450	25450	25450	25450	0
487	20231010	114900	38089900	25450	25450	25450	25450	0
488	20231010	114800	38089900	25450	25450	25450	25450	0
489	20231010	114700	38089900	25450	25450	25450	25450	0
490	20231010	114600	38089900	25450	25500	25500	25450	50
491	20231010	114500	36817250	25550	25550	25550	25550	0
492	20231010	114400	36817250	25550	25550	25550	25550	0
493	20231010	114300	36817250	25550	25550	25550	25550	0
494	20231010	114200	36817250	25550	25550	25550	25550	12
495	20231010	114100	36510650	25550	25550	25550	25550	0
496	20231010	114000	36510650	25550	25550	25550	25550	0
497	20231010	113900	36510650	25550	25550	25550	25550	0
498	20231010	113800	36510650	25550	25550	25550	25550	0
499	20231010	113700	36510650	25550	25550	25550	25550	0
500	20231010	113600	36510650	25550	25550	25550	25550	0
501	20231010	113500	36510650	25550	25550	25550	25550	0
502	20231010	113400	36510650	25550	25550	25550	25550	0
503	20231010	113300	36510650	25550	25550	25550	25550	0
504	20231010	113200	36510650	25550	25550	25550	25550	0
505	20231010	113100	36510650	25550	25500	25550	25500	2
506	20231010	113000	36459600	25500	25500	25500	25500	152
507	20231010	112900	32583600	25550	25550	25550	25550	0
508	20231010	112800	32583600	25550	25550	25550	25550	0
509	20231010	112700	32583600	25550	25550	25550	25550	0
510	20231010	112600	32583600	25550	25550	25550	25550	0
511	20231010	112500	32583600	25550	25550	25550	25550	0
512	20231010	112400	32583600	25550	25550	25550	25550	0
513	20231010	112300	32583600	25550	25550	25550	25550	0
514	20231010	112200	32583600	25550	25550	25550	25550	1
515	20231010	112100	32558050	25550	25550	25550	25550	0
516	20231010	112000	32558050	25550	25550	25550	25550	0
517	20231010	111900	32558050	25550	25550	25550	25550	1
518	20231010	111800	32532500	25550	25550	25550	25550	0
519	20231010	111700	32532500	25550	25550	25550	25550	0
520	20231010	111600	32532500	25550	25550	25550	25550	1
521	20231010	111500	32506950	25550	25550	25550	25550	1
522	20231010	111400	32481400	25550	25550	25550	25550	0
523	20231010	111300	32481400	25550	25550	25550	25550	0
524	20231010	111200	32481400	25550	25550	25550	25550	0
525	20231010	111100	32481400	25550	25550	25550	25550	1
526	20231010	111000	32455850	25650	25650	25650	25650	0
527	20231010	110900	32455850	25650	25650	25650	25650	0
528	20231010	110800	32455850	25650	25650	25650	25650	0
529	20231010	110700	32455850	25650	25650	25650	25650	0
530	20231010	110600	32455850	25650	25650	25650	25650	0
531	20231010	110500	32455850	25650	25500	25650	25500	21
532	20231010	110400	31920200	25650	25650	25650	25650	24
533	20231010	110300	31304600	25650	25650	25650	25650	0
534	20231010	110200	31304600	25650	25650	25650	25650	0
535	20231010	110100	31304600	25650	25650	25650	25650	0
536	20231010	110000	31304600	25650	25650	25650	25650	0
537	20231010	105900	31304600	25650	25650	25650	25650	0
538	20231010	105800	31304600	25650	25650	25650	25650	0
539	20231010	105700	31304600	25650	25650	25650	25650	0
540	20231010	105600	31304600	25650	25650	25650	25650	0
541	20231010	105500	31304600	25650	25650	25650	25650	0
542	20231010	105400	31304600	25650	25650	25650	25650	0
543	20231010	105300	31304600	25650	25650	25650	25650	0
544	20231010	105200	31304600	25650	25650	25650	25650	0
545	20231010	105100	31304600	25650	25650	25650	25650	0
546	20231010	105000	31304600	25650	25650	25650	25650	0
547	20231010	104900	31304600	25650	25650	25650	25650	0
548	20231010	104800	31304600	25650	25650	25650	25650	0
549	20231010	104700	31304600	25650	25650	25650	25650	0
550	20231010	104600	31304600	25650	25650	25650	25650	0
551	20231010	104500	31304600	25650	25650	25650	25650	0
552	20231010	104400	31304600	25650	25650	25650	25650	0
553	20231010	104300	31304600	25650	25650	25650	25650	0
554	20231010	104200	31304600	25650	25650	25650	25650	0
555	20231010	104100	31304600	25650	25650	25650	25650	1
556	20231010	104000	31278950	25650	25650	25650	25650	0
557	20231010	103900	31278950	25650	25650	25650	25650	0
558	20231010	103800	31278950	25650	25650	25650	25650	1
559	20231010	103700	31253300	25600	25600	25600	25600	9
560	20231010	103600	31022900	25600	25600	25600	25600	0
561	20231010	103500	31022900	25600	25600	25600	25600	0
562	20231010	103400	31022900	25600	25600	25600	25600	0
563	20231010	103300	31022900	25600	25500	25600	25450	31
564	20231010	103200	30233500	25650	25650	25650	25650	0
565	20231010	103100	30233500	25650	25650	25650	25650	10
566	20231010	103000	29977000	25700	25700	25700	25700	0
567	20231010	102900	29977000	25700	25700	25700	25700	0
568	20231010	102800	29977000	25700	25700	25700	25700	0
569	20231010	102700	29977000	25700	25700	25700	25700	0
570	20231010	102600	29977000	25700	25700	25700	25700	0
571	20231010	102500	29977000	25700	25700	25700	25700	0
572	20231010	102400	29977000	25700	25700	25700	25700	0
573	20231010	102300	29977000	25700	25700	25700	25700	0
574	20231010	102200	29977000	25700	25700	25700	25700	0
575	20231010	102100	29977000	25700	25700	25700	25700	0
576	20231010	102000	29977000	25700	25700	25700	25700	1
577	20231010	101900	29951300	25700	25700	25700	25700	14
578	20231010	101800	29591500	25700	25700	25700	25700	0
579	20231010	101700	29591500	25700	25700	25700	25700	0
580	20231010	101600	29591500	25700	25700	25700	25700	1
581	20231010	101500	29565800	25450	25450	25450	25450	0
582	20231010	101400	29565800	25450	25450	25450	25450	50
583	20231010	101300	28293300	25700	25450	25700	25450	101
584	20231010	101200	25722600	25500	25500	25500	25500	29
585	20231010	101100	24983100	25700	25700	25700	25700	0
586	20231010	101000	24983100	25700	25700	25700	25700	0
587	20231010	100900	24983100	25700	25700	25700	25700	0
588	20231010	100800	24983100	25700	25700	25700	25700	0
589	20231010	100700	24983100	25700	25700	25700	25700	0
590	20231010	100600	24983100	25700	25700	25700	25700	0
591	20231010	100500	24983100	25700	25700	25700	25700	0
592	20231010	100400	24983100	25700	25700	25700	25700	0
593	20231010	100300	24983100	25700	25700	25700	25700	4
594	20231010	100200	24880300	25700	25700	25700	25700	0
595	20231010	100100	24880300	25700	25700	25700	25700	0
596	20231010	100000	24880300	25700	25700	25700	25700	1
597	20231010	095900	24854600	25500	25500	25500	25500	5
598	20231010	095800	24727100	25700	25700	25700	25700	65
599	20231010	095700	23056600	25700	25700	25700	25700	0
600	20231010	095600	23056600	25700	25700	25700	25700	0
601	20231010	095500	23056600	25700	25700	25700	25700	0
602	20231010	095400	23056600	25700	25700	25700	25700	0
603	20231010	095300	23056600	25700	25700	25700	25700	0
604	20231010	095200	23056600	25700	25700	25700	25700	10
605	20231010	095100	22799600	25700	25700	25700	25700	0
606	20231010	095000	22799600	25700	25700	25700	25700	0
607	20231010	094900	22799600	25700	25700	25700	25700	0
608	20231010	094800	22799600	25700	25700	25700	25700	1
609	20231010	094700	22773900	25700	25700	25700	25700	4
610	20231010	094600	22671100	25700	25700	25700	25700	0
611	20231010	094500	22671100	25700	25700	25700	25700	0
612	20231010	094400	22671100	25700	25700	25700	25700	0
613	20231010	094300	22671100	25700	25700	25700	25700	0
614	20231010	094200	22671100	25700	25550	25700	25500	51
615	20231010	094100	21370200	25700	25700	25700	25700	0
616	20231010	094000	21370200	25700	25700	25700	25700	0
617	20231010	093900	21370200	25700	25700	25700	25700	1
618	20231010	093800	21344500	25500	25600	25600	25500	141
619	20231010	093700	17747250	25800	25800	25800	25800	0
620	20231010	093600	17747250	25800	25800	25800	25800	1
621	20231010	093500	17721450	25800	25800	25800	25800	1
622	20231010	093400	17695650	25600	25600	25600	25600	2
623	20231010	093300	17644450	25800	25800	25800	25800	0
624	20231010	093200	17644450	25800	25800	25800	25800	0
625	20231010	093100	17644450	25800	25800	25800	25800	0
626	20231010	093000	17644450	25800	25800	25800	25800	1
627	20231010	092900	17618650	25800	25800	25800	25800	0
628	20231010	092800	17618650	25800	25800	25800	25800	0
629	20231010	092700	17618650	25800	25800	25800	25800	0
630	20231010	092600	17618650	25800	25800	25800	25800	0
631	20231010	092500	17618650	25800	25800	25800	25800	0
632	20231010	092400	17618650	25800	25800	25800	25800	0
633	20231010	092300	17618650	25800	25500	25800	25500	61
634	20231010	092200	16062850	25500	25500	25500	25500	1
635	20231010	092100	16037350	25850	25850	25850	25850	0
636	20231010	092000	16037350	25850	25850	25850	25850	200
637	20231010	091900	10867350	25850	25850	25850	25850	0
638	20231010	091800	10867350	25850	25850	25850	25850	0
639	20231010	091700	10867350	25850	25850	25850	25850	0
640	20231010	091600	10867350	25850	25700	25850	25500	152
641	20231010	091500	6989900	26000	26000	26000	26000	0
642	20231010	091400	6989900	26000	26000	26000	26000	0
643	20231010	091300	6989900	26000	26000	26000	26000	0
644	20231010	091200	6989900	26000	25700	26000	25700	9
645	20231010	091100	6758300	25700	25700	25700	25700	17
646	20231010	091000	6321400	25950	25950	25950	25950	1
647	20231010	090900	6295450	26000	26000	26000	26000	20
648	20231010	090800	5775450	26150	26100	26150	26100	2
649	20231010	090700	5723200	26250	26250	26250	26250	0
650	20231010	090600	5723200	26250	26250	26250	26250	0
651	20231010	090500	5723200	26250	26000	26250	26000	101
652	20231010	090400	3096950	26000	26000	26000	25950	105
653	20231010	090300	367150	26000	26000	26000	26000	1
654	20231010	090200	341150	26000	26000	26000	26000	1
655	20231010	090100	315150	26000	26400	26400	26000	7
656	20231010	090000	130750	26450	25950	26450	25950	5