KissMeData/107600/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201400	264787650	25050	25050	25050	25050	465
3	20241004	201300	264787650	25050	25050	25050	25050	0
4	20241004	201200	264787650	25050	25050	25050	25050	0
5	20241004	201100	264787650	25050	25050	25050	25050	0
6	20241004	201000	264787650	25050	25050	25050	25050	0
7	20241004	200900	264787650	25050	25050	25050	25050	0
8	20241004	200800	264787650	25050	25050	25050	25050	0
9	20241004	200700	264787650	25050	25050	25050	25050	0
10	20241004	200600	264787650	25050	25050	25050	25050	0
11	20241004	200500	264787650	25050	25050	25050	25050	0
12	20241004	200400	264787650	25050	25050	25050	25050	0
13	20241004	200300	264787650	25050	25050	25050	25050	0
14	20241004	200200	264787650	25050	25050	25050	25050	0
15	20241004	200100	264787650	25050	25050	25050	25050	0
16	20241004	200000	264787650	25050	25050	25050	25050	0
17	20241004	195900	264787650	25050	25050	25050	25050	0
18	20241004	195800	264787650	25050	25050	25050	25050	0
19	20241004	195700	264787650	25050	25050	25050	25050	0
20	20241004	195600	264787650	25050	25050	25050	25050	0
21	20241004	195500	264787650	25050	25050	25050	25050	0
22	20241004	195400	264787650	25050	25050	25050	25050	0
23	20241004	195300	264787650	25050	25050	25050	25050	0
24	20241004	195200	264787650	25050	25050	25050	25050	0
25	20241004	195100	264787650	25050	25050	25050	25050	0
26	20241004	195000	264787650	25050	25050	25050	25050	0
27	20241004	194900	264787650	25050	25050	25050	25050	0
28	20241004	194800	264787650	25050	25050	25050	25050	0
29	20241004	194700	264787650	25050	25050	25050	25050	0
30	20241004	194600	264787650	25050	25050	25050	25050	0
31	20241004	194500	264787650	25050	25050	25050	25050	0
32	20241004	194400	264787650	25050	25050	25050	25050	465
33	20241004	194300	264787650	25050	25050	25050	25050	0
34	20241004	194200	264787650	25050	25050	25050	25050	0
35	20241004	194100	264787650	25050	25050	25050	25050	0
36	20241004	194000	264787650	25050	25050	25050	25050	0
37	20241004	193900	264787650	25050	25050	25050	25050	0
38	20241004	193800	264787650	25050	25050	25050	25050	0
39	20241004	193700	264787650	25050	25050	25050	25050	0
40	20241004	193600	264787650	25050	25050	25050	25050	0
41	20241004	193500	264787650	25050	25050	25050	25050	0
42	20241004	193400	264787650	25050	25050	25050	25050	0
43	20241004	193300	264787650	25050	25050	25050	25050	0
44	20241004	193200	264787650	25050	25050	25050	25050	0
45	20241004	193100	264787650	25050	25050	25050	25050	0
46	20241004	193000	264787650	25050	25050	25050	25050	0
47	20241004	192900	264787650	25050	25050	25050	25050	0
48	20241004	192800	264787650	25050	25050	25050	25050	0
49	20241004	192700	264787650	25050	25050	25050	25050	0
50	20241004	192600	264787650	25050	25050	25050	25050	0
51	20241004	192500	264787650	25050	25050	25050	25050	0
52	20241004	192400	264787650	25050	25050	25050	25050	0
53	20241004	192300	264787650	25050	25050	25050	25050	0
54	20241004	192200	264787650	25050	25050	25050	25050	0
55	20241004	192100	264787650	25050	25050	25050	25050	0
56	20241004	192000	264787650	25050	25050	25050	25050	0
57	20241004	191900	264787650	25050	25050	25050	25050	0
58	20241004	191800	264787650	25050	25050	25050	25050	0
59	20241004	191700	264787650	25050	25050	25050	25050	0
60	20241004	191600	264787650	25050	25050	25050	25050	0
61	20241004	191500	264787650	25050	25050	25050	25050	0
62	20241004	191400	264787650	25050	25050	25050	25050	465
63	20241004	191300	264787650	25050	25050	25050	25050	0
64	20241004	191200	264787650	25050	25050	25050	25050	0
65	20241004	191100	264787650	25050	25050	25050	25050	0
66	20241004	191000	264787650	25050	25050	25050	25050	0
67	20241004	190900	264787650	25050	25050	25050	25050	0
68	20241004	190800	264787650	25050	25050	25050	25050	0
69	20241004	190700	264787650	25050	25050	25050	25050	0
70	20241004	190600	264787650	25050	25050	25050	25050	0
71	20241004	190500	264787650	25050	25050	25050	25050	0
72	20241004	190400	264787650	25050	25050	25050	25050	0
73	20241004	190300	264787650	25050	25050	25050	25050	0
74	20241004	190200	264787650	25050	25050	25050	25050	0
75	20241004	190100	264787650	25050	25050	25050	25050	0
76	20241004	190000	264787650	25050	25050	25050	25050	0
77	20241004	185900	264787650	25050	25050	25050	25050	0
78	20241004	185800	264787650	25050	25050	25050	25050	0
79	20241004	185700	264787650	25050	25050	25050	25050	0
80	20241004	185600	264787650	25050	25050	25050	25050	0
81	20241004	185500	264787650	25050	25050	25050	25050	0
82	20241004	185400	264787650	25050	25050	25050	25050	0
83	20241004	185300	264787650	25050	25050	25050	25050	0
84	20241004	185200	264787650	25050	25050	25050	25050	0
85	20241004	185100	264787650	25050	25050	25050	25050	0
86	20241004	185000	264787650	25050	25050	25050	25050	0
87	20241004	184900	264787650	25050	25050	25050	25050	0
88	20241004	184800	264787650	25050	25050	25050	25050	0
89	20241004	184700	264787650	25050	25050	25050	25050	0
90	20241004	184600	264787650	25050	25050	25050	25050	0
91	20241004	184500	264787650	25050	25050	25050	25050	0
92	20241004	184400	264787650	25050	25050	25050	25050	465
93	20241004	184300	264787650	25050	25050	25050	25050	0
94	20241004	184200	264787650	25050	25050	25050	25050	0
95	20241004	184100	264787650	25050	25050	25050	25050	0
96	20241004	184000	264787650	25050	25050	25050	25050	0
97	20241004	183900	264787650	25050	25050	25050	25050	0
98	20241004	183800	264787650	25050	25050	25050	25050	0
99	20241004	183700	264787650	25050	25050	25050	25050	0
100	20241004	183600	264787650	25050	25050	25050	25050	0
101	20241004	183500	264787650	25050	25050	25050	25050	0
102	20241004	183400	264787650	25050	25050	25050	25050	0
103	20241004	183300	264787650	25050	25050	25050	25050	0
104	20241004	183200	264787650	25050	25050	25050	25050	0
105	20241004	183100	264787650	25050	25050	25050	25050	0
106	20241004	183000	264787650	25050	25050	25050	25050	0
107	20241004	182900	264787650	25050	25050	25050	25050	0
108	20241004	182800	264787650	25050	25050	25050	25050	0
109	20241004	182700	264787650	25050	25050	25050	25050	0
110	20241004	182600	264787650	25050	25050	25050	25050	0
111	20241004	182500	264787650	25050	25050	25050	25050	0
112	20241004	182400	264787650	25050	25050	25050	25050	0
113	20241004	182300	264787650	25050	25050	25050	25050	0
114	20241004	182200	264787650	25050	25050	25050	25050	0
115	20241004	182100	264787650	25050	25050	25050	25050	0
116	20241004	182000	264787650	25050	25050	25050	25050	0
117	20241004	181900	264787650	25050	25050	25050	25050	0
118	20241004	181800	264787650	25050	25050	25050	25050	0
119	20241004	181700	264787650	25050	25050	25050	25050	0
120	20241004	181600	264787650	25050	25050	25050	25050	0
121	20241004	181500	264787650	25050	25050	25050	25050	0
122	20241004	181400	264787650	25050	25050	25050	25050	465
123	20241004	181300	264787650	25050	25050	25050	25050	0
124	20241004	181200	264787650	25050	25050	25050	25050	0
125	20241004	181100	264787650	25050	25050	25050	25050	0
126	20241004	181000	264787650	25050	25050	25050	25050	0
127	20241004	180900	264787650	25050	25050	25050	25050	0
128	20241004	180800	264787650	25050	25050	25050	25050	0
129	20241004	180700	264787650	25050	25050	25050	25050	0
130	20241004	180600	264787650	25050	25050	25050	25050	0
131	20241004	180500	264787650	25050	25050	25050	25050	0
132	20241004	180400	264787650	25050	25050	25050	25050	0
133	20241004	180300	264787650	25050	25050	25050	25050	0
134	20241004	180200	264787650	25050	25050	25050	25050	0
135	20241004	180100	264787650	25050	25050	25050	25050	0
136	20241004	180000	264787650	25050	25050	25050	25050	0
137	20241004	175900	264787650	25050	25050	25050	25050	0
138	20241004	175800	264787650	25050	25050	25050	25050	0
139	20241004	175700	264787650	25050	25050	25050	25050	0
140	20241004	175600	264787650	25050	25050	25050	25050	0
141	20241004	175500	264787650	25050	25050	25050	25050	0
142	20241004	175400	264787650	25050	25050	25050	25050	0
143	20241004	175300	264787650	25050	25050	25050	25050	0
144	20241004	175200	264787650	25050	25050	25050	25050	0
145	20241004	175100	264787650	25050	25050	25050	25050	0
146	20241004	175000	264787650	25050	25050	25050	25050	0
147	20241004	174900	264787650	25050	25050	25050	25050	0
148	20241004	174800	264787650	25050	25050	25050	25050	0
149	20241004	174700	264787650	25050	25050	25050	25050	0
150	20241004	174600	264787650	25050	25050	25050	25050	0
151	20241004	174500	264787650	25050	25050	25050	25050	0
152	20241004	174400	264787650	25050	25050	25050	25050	465
153	20241004	174300	264787650	25050	25050	25050	25050	0
154	20241004	174200	264787650	25050	25050	25050	25050	0
155	20241004	174100	264787650	25050	25050	25050	25050	0
156	20241004	174000	264787650	25050	25050	25050	25050	0
157	20241004	173900	264787650	25050	25050	25050	25050	0
158	20241004	173800	264787650	25050	25050	25050	25050	0
159	20241004	173700	264787650	25050	25050	25050	25050	0
160	20241004	173600	264787650	25050	25050	25050	25050	0
161	20241004	173500	264787650	25050	25050	25050	25050	0
162	20241004	173400	264787650	25050	25050	25050	25050	0
163	20241004	173300	264787650	25050	25050	25050	25050	0
164	20241004	173200	264787650	25050	25050	25050	25050	0
165	20241004	173100	264787650	25050	25050	25050	25050	0
166	20241004	173000	264787650	25050	25050	25050	25050	0
167	20241004	172900	264787650	25050	25050	25050	25050	0
168	20241004	172800	264787650	25050	25050	25050	25050	0
169	20241004	172700	264787650	25050	25050	25050	25050	0
170	20241004	172600	264787650	25050	25050	25050	25050	0
171	20241004	172500	264787650	25050	25050	25050	25050	0
172	20241004	172400	264787650	25050	25050	25050	25050	0
173	20241004	172300	264787650	25050	25050	25050	25050	0
174	20241004	172200	264787650	25050	25050	25050	25050	0
175	20241004	172100	264787650	25050	25050	25050	25050	0
176	20241004	172000	264787650	25050	25050	25050	25050	0
177	20241004	171900	264787650	25050	25050	25050	25050	0
178	20241004	171800	264787650	25050	25050	25050	25050	0
179	20241004	171700	264787650	25050	25050	25050	25050	0
180	20241004	171600	264787650	25050	25050	25050	25050	0
181	20241004	171500	264787650	25050	25050	25050	25050	0
182	20241004	171400	264787650	25050	25050	25050	25050	465
183	20241004	171300	264787650	25050	25050	25050	25050	0
184	20241004	171200	264787650	25050	25050	25050	25050	0
185	20241004	171100	264787650	25050	25050	25050	25050	0
186	20241004	171000	264787650	25050	25050	25050	25050	0
187	20241004	170900	264787650	25050	25050	25050	25050	0
188	20241004	170800	264787650	25050	25050	25050	25050	0
189	20241004	170700	264787650	25050	25050	25050	25050	0
190	20241004	170600	264787650	25050	25050	25050	25050	0
191	20241004	170500	264787650	25050	25050	25050	25050	0
192	20241004	170400	264787650	25050	25050	25050	25050	0
193	20241004	170300	264787650	25050	25050	25050	25050	0
194	20241004	170200	264787650	25050	25050	25050	25050	0
195	20241004	170100	264787650	25050	25050	25050	25050	0
196	20241004	170000	264787650	25050	25050	25050	25050	0
197	20241004	165900	264787650	25050	25050	25050	25050	0
198	20241004	165800	264787650	25050	25050	25050	25050	0
199	20241004	165700	264787650	25050	25050	25050	25050	0
200	20241004	165600	264787650	25050	25050	25050	25050	0
201	20241004	165500	264787650	25050	25050	25050	25050	0
202	20241004	165400	264787650	25050	25050	25050	25050	0
203	20241004	165300	264787650	25050	25050	25050	25050	0
204	20241004	165200	264787650	25050	25050	25050	25050	0
205	20241004	165100	264787650	25050	25050	25050	25050	0
206	20241004	165000	264787650	25050	25050	25050	25050	0
207	20241004	164900	264787650	25050	25050	25050	25050	0
208	20241004	164800	264787650	25050	25050	25050	25050	0
209	20241004	164700	264787650	25050	25050	25050	25050	0
210	20241004	164600	264787650	25050	25050	25050	25050	0
211	20241004	164500	264787650	25050	25050	25050	25050	0
212	20241004	164400	264787650	25050	25050	25050	25050	465
213	20241004	164300	264787650	25050	25050	25050	25050	0
214	20241004	164200	264787650	25050	25050	25050	25050	0
215	20241004	164100	264787650	25050	25050	25050	25050	0
216	20241004	164000	264787650	25050	25050	25050	25050	0
217	20241004	163900	264787650	25050	25050	25050	25050	0
218	20241004	163800	264787650	25050	25050	25050	25050	0
219	20241004	163700	264787650	25050	25050	25050	25050	0
220	20241004	163600	264787650	25050	25050	25050	25050	0
221	20241004	163500	264787650	25050	25050	25050	25050	0
222	20241004	163400	264787650	25050	25050	25050	25050	0
223	20241004	163300	264787650	25050	25050	25050	25050	0
224	20241004	163200	264787650	25050	25050	25050	25050	0
225	20241004	163100	264787650	25050	25050	25050	25050	0
226	20241004	163000	264787650	25050	25050	25050	25050	0
227	20241004	162900	264787650	25050	25050	25050	25050	0
228	20241004	162800	264787650	25050	25050	25050	25050	0
229	20241004	162700	264787650	25050	25050	25050	25050	0
230	20241004	162600	264787650	25050	25050	25050	25050	0
231	20241004	162500	264787650	25050	25050	25050	25050	0
232	20241004	162400	264787650	25050	25050	25050	25050	0
233	20241004	162300	264787650	25050	25050	25050	25050	0
234	20241004	162200	264787650	25050	25050	25050	25050	0
235	20241004	162100	264787650	25050	25050	25050	25050	0
236	20241004	162000	264787650	25050	25050	25050	25050	0
237	20241004	161900	264787650	25050	25050	25050	25050	0
238	20241004	161800	264787650	25050	25050	25050	25050	0
239	20241004	161700	264787650	25050	25050	25050	25050	0
240	20241004	161600	264787650	25050	25050	25050	25050	0
241	20241004	161500	264787650	25050	25050	25050	25050	0
242	20241004	161400	264787650	25050	25050	25050	25050	465
243	20241004	161300	264787650	25050	25050	25050	25050	0
244	20241004	161200	264787650	25050	25050	25050	25050	0
245	20241004	161100	264787650	25050	25050	25050	25050	0
246	20241004	161000	264787650	25050	25050	25050	25050	0
247	20241004	160900	264787650	25050	25050	25050	25050	0
248	20241004	160800	264787650	25050	25050	25050	25050	0
249	20241004	160700	264787650	25050	25050	25050	25050	0
250	20241004	160600	264787650	25050	25050	25050	25050	0
251	20241004	160500	264787650	25050	25050	25050	25050	0
252	20241004	160400	264787650	25050	25050	25050	25050	0
253	20241004	160300	264787650	25050	25050	25050	25050	0
254	20241004	160200	264787650	25050	25050	25050	25050	0
255	20241004	160100	264787650	25050	25050	25050	25050	0
256	20241004	160000	264787650	25050	25050	25050	25050	0
257	20241004	155900	264787650	25050	25050	25050	25050	0
258	20241004	155800	264787650	25050	25050	25050	25050	0
259	20241004	155700	264787650	25050	25050	25050	25050	0
260	20241004	155600	264787650	25050	25050	25050	25050	0
261	20241004	155500	264787650	25050	25050	25050	25050	0
262	20241004	155400	264787650	25050	25050	25050	25050	0
263	20241004	155300	264787650	25050	25050	25050	25050	0
264	20241004	155200	264787650	25050	25050	25050	25050	0
265	20241004	155100	264787650	25050	25050	25050	25050	0
266	20241004	155000	264787650	25050	25050	25050	25050	0
267	20241004	154900	264787650	25050	25050	25050	25050	0
268	20241004	154800	264787650	25050	25050	25050	25050	0
269	20241004	154700	264787650	25050	25050	25050	25050	0
270	20241004	154600	264787650	25050	25050	25050	25050	0
271	20241004	154500	264787650	25050	25050	25050	25050	0
272	20241004	154400	264787650	25050	25050	25050	25050	465
273	20241004	154300	264787650	25050	25050	25050	25050	0
274	20241004	154200	264787650	25050	25050	25050	25050	0
275	20241004	154100	264787650	25050	25050	25050	25050	0
276	20241004	154000	264787650	25050	25050	25050	25050	0
277	20241004	153900	264787650	25050	25050	25050	25050	0
278	20241004	153800	264787650	25050	25050	25050	25050	0
279	20241004	153700	264787650	25050	25050	25050	25050	0
280	20241004	153600	264787650	25050	25050	25050	25050	0
281	20241004	153500	264787650	25050	25050	25050	25050	0
282	20241004	153400	264787650	25050	25050	25050	25050	0
283	20241004	153300	264787650	25050	25050	25050	25050	0
284	20241004	153200	264787650	25050	25050	25050	25050	0
285	20241004	153100	264787650	25050	25050	25050	25050	0
286	20241004	153000	264787650	25050	25050	25050	25050	465
287	20241004	152900	253139400	25050	25050	25050	25050	0
288	20241004	152800	253139400	25050	25050	25050	25050	0
289	20241004	152700	253139400	25050	25050	25050	25050	0
290	20241004	152600	253139400	25050	25050	25050	25050	0
291	20241004	152500	253139400	25050	25050	25050	25050	0
292	20241004	152400	253139400	25050	25050	25050	25050	0
293	20241004	152300	253139400	25050	25050	25050	25050	0
294	20241004	152200	253139400	25050	25050	25050	25050	0
295	20241004	152100	253139400	25050	25050	25050	25050	0
296	20241004	152000	253139400	25050	25050	25050	25050	0
297	20241004	151900	253139400	25050	25050	25050	25050	35
298	20241004	151800	252262650	24900	25000	25000	24900	258
299	20241004	151700	245825000	25050	25050	25050	25050	0
300	20241004	151600	245825000	25050	25050	25050	25050	30
301	20241004	151500	245073500	25000	25000	25000	25000	132
302	20241004	151400	241773500	25000	25000	25000	25000	1
303	20241004	151300	241748500	25000	25000	25000	25000	0
304	20241004	151200	241748500	25000	25000	25000	25000	1
305	20241004	151100	241723500	25050	25050	25050	25050	0
306	20241004	151000	241723500	25050	25000	25050	25000	150
307	20241004	150900	237969050	24950	25000	25000	24950	31
308	20241004	150800	237194100	24900	25050	25050	24900	300
309	20241004	150700	229708700	25050	25100	25150	25050	38
310	20241004	150600	228753550	25050	25050	25050	25050	0
311	20241004	150500	228753550	25050	25050	25050	25050	0
312	20241004	150400	228753550	25050	25050	25050	25050	0
313	20241004	150300	228753550	25050	25050	25050	25050	50
314	20241004	150200	227501050	25000	25000	25000	25000	15
315	20241004	150100	227126050	25000	25000	25000	25000	0
316	20241004	150000	227126050	25000	25000	25000	25000	0
317	20241004	145900	227126050	25000	25000	25000	25000	0
318	20241004	145800	227126050	25000	25000	25000	25000	15
319	20241004	145700	226751050	25000	25000	25000	25000	20
320	20241004	145600	226251050	25000	25000	25000	25000	0
321	20241004	145500	226251050	25000	25000	25000	25000	1
322	20241004	145400	226226050	25000	25000	25000	25000	0
323	20241004	145300	226226050	25000	25000	25000	25000	0
324	20241004	145200	226226050	25000	25000	25000	25000	22
325	20241004	145100	225676050	25000	25000	25000	25000	78
326	20241004	145000	223726050	25050	25050	25050	25050	0
327	20241004	144900	223726050	25050	25100	25100	25050	139
328	20241004	144800	220243650	25000	25000	25000	25000	0
329	20241004	144700	220243650	25000	25000	25000	25000	0
330	20241004	144600	220243650	25000	25000	25000	25000	0
331	20241004	144500	220243650	25000	25000	25000	25000	0
332	20241004	144400	220243650	25000	25050	25050	25000	267
333	20241004	144300	213568000	25150	25150	25150	25150	34
334	20241004	144200	212712900	25000	25000	25000	25000	0
335	20241004	144100	212712900	25000	25000	25000	25000	20
336	20241004	144000	212212900	25000	25000	25000	25000	0
337	20241004	143900	212212900	25000	25000	25000	25000	1
338	20241004	143800	212187900	25100	25100	25100	25100	0
339	20241004	143700	212187900	25100	25100	25100	25100	0
340	20241004	143600	212187900	25100	25100	25100	25100	0
341	20241004	143500	212187900	25100	25100	25100	25100	1
342	20241004	143400	212162800	25100	25100	25100	25100	0
343	20241004	143300	212162800	25100	25100	25100	25100	30
344	20241004	143200	211409800	24950	25050	25050	24950	300
345	20241004	143100	203908950	25050	25050	25050	25050	0
346	20241004	143000	203908950	25050	25050	25050	25050	0
347	20241004	142900	203908950	25050	25050	25050	25050	0
348	20241004	142800	203908950	25050	25050	25050	25050	70
349	20241004	142700	202155450	25100	25100	25100	25100	0
350	20241004	142600	202155450	25100	25100	25100	25100	0
351	20241004	142500	202155450	25100	25100	25100	25100	0
352	20241004	142400	202155450	25100	25150	25250	25100	295
353	20241004	142300	194718550	25100	25100	25100	25100	1
354	20241004	142200	194693450	25100	25100	25100	25100	89
355	20241004	142100	192459550	25100	25100	25100	25100	0
356	20241004	142000	192459550	25100	25100	25100	25100	0
357	20241004	141900	192459550	25100	25100	25100	25100	1
358	20241004	141800	192434450	25100	25100	25100	25100	0
359	20241004	141700	192434450	25100	25100	25100	25100	29
360	20241004	141600	191706550	25100	25100	25100	25100	0
361	20241004	141500	191706550	25100	25100	25100	25100	0
362	20241004	141400	191706550	25100	25100	25100	25100	0
363	20241004	141300	191706550	25100	25100	25100	25100	0
364	20241004	141200	191706550	25100	25100	25100	25100	0
365	20241004	141100	191706550	25100	25100	25100	25100	6
366	20241004	141000	191555950	25100	25100	25100	25100	0
367	20241004	140900	191555950	25100	25100	25100	25100	21
368	20241004	140800	191028850	25100	25100	25100	25100	0
369	20241004	140700	191028850	25100	25100	25100	25100	57
370	20241004	140600	189598150	25100	25050	25100	25050	24
371	20241004	140500	188996900	25050	25050	25050	25050	12
372	20241004	140400	188696300	24950	24950	24950	24950	0
373	20241004	140300	188696300	24950	24950	24950	24950	43
374	20241004	140200	187623450	24950	24950	24950	24950	6
375	20241004	140100	187473750	25000	25000	25000	25000	0
376	20241004	140000	187473750	25000	25000	25000	25000	0
377	20241004	135900	187473750	25000	25000	25000	25000	0
378	20241004	135800	187473750	25000	25000	25000	25000	0
379	20241004	135700	187473750	25000	25000	25000	25000	20
380	20241004	135600	186973750	25000	25000	25000	25000	0
381	20241004	135500	186973750	25000	25000	25000	25000	0
382	20241004	135400	186973750	25000	25000	25000	25000	0
383	20241004	135300	186973750	25000	25000	25000	25000	0
384	20241004	135200	186973750	25000	25000	25000	25000	26
385	20241004	135100	186323750	24900	24900	24900	24900	0
386	20241004	135000	186323750	24900	24900	24900	24900	0
387	20241004	134900	186323750	24900	24900	24900	24900	0
388	20241004	134800	186323750	24900	25000	25000	24900	321
389	20241004	134700	178317000	25000	25150	25150	25000	1452
390	20241004	134600	141900550	25150	25150	25150	25150	0
391	20241004	134500	141900550	25150	25150	25150	25150	50
392	20241004	134400	140643050	25150	25150	25150	25150	0
393	20241004	134300	140643050	25150	25150	25150	25150	0
394	20241004	134200	140643050	25150	25150	25150	25150	0
395	20241004	134100	140643050	25150	25150	25150	25150	0
396	20241004	134000	140643050	25150	25150	25150	25150	0
397	20241004	133900	140643050	25150	25150	25150	25150	0
398	20241004	133800	140643050	25150	25150	25150	25150	0
399	20241004	133700	140643050	25150	25150	25150	25150	0
400	20241004	133600	140643050	25150	25150	25150	25150	0
401	20241004	133500	140643050	25150	25150	25150	25150	0
402	20241004	133400	140643050	25150	25150	25150	25150	0
403	20241004	133300	140643050	25150	25150	25150	25150	0
404	20241004	133200	140643050	25150	25200	25200	25150	89
405	20241004	133100	138403750	25200	25200	25200	25200	19
406	20241004	133000	137924950	25200	25200	25200	25200	10
407	20241004	132900	137672950	25150	25150	25150	25150	0
408	20241004	132800	137672950	25150	25150	25150	25150	0
409	20241004	132700	137672950	25150	25150	25150	25150	1
410	20241004	132600	137647800	25150	25150	25150	25150	0
411	20241004	132500	137647800	25150	25150	25150	25150	0
412	20241004	132400	137647800	25150	25150	25150	25150	0
413	20241004	132300	137647800	25150	25150	25150	25150	0
414	20241004	132200	137647800	25150	25150	25150	25150	0
415	20241004	132100	137647800	25150	25150	25150	25150	0
416	20241004	132000	137647800	25150	25150	25150	25150	9
417	20241004	131900	137421450	25200	25200	25200	25200	10
418	20241004	131800	137169450	25250	25250	25250	25250	9
419	20241004	131700	136942200	25250	25250	25250	25250	0
420	20241004	131600	136942200	25250	25250	25250	25250	0
421	20241004	131500	136942200	25250	25250	25250	25250	0
422	20241004	131400	136942200	25250	25250	25250	25250	0
423	20241004	131300	136942200	25250	25250	25250	25250	0
424	20241004	131200	136942200	25250	25200	25250	25200	22
425	20241004	131100	136387300	25200	25200	25200	25200	0
426	20241004	131000	136387300	25200	25200	25200	25200	0
427	20241004	130900	136387300	25200	25200	25200	25200	1
428	20241004	130800	136362100	25200	25200	25200	25200	0
429	20241004	130700	136362100	25200	25200	25200	25200	0
430	20241004	130600	136362100	25200	25200	25200	25200	0
431	20241004	130500	136362100	25200	25200	25200	25200	0
432	20241004	130400	136362100	25200	25200	25200	25200	1
433	20241004	130300	136336900	25200	25200	25200	25200	9
434	20241004	130200	136110100	25200	25200	25200	25200	0
435	20241004	130100	136110100	25200	25200	25200	25200	0
436	20241004	130000	136110100	25200	25200	25200	25200	0
437	20241004	125900	136110100	25200	25200	25200	25200	0
438	20241004	125800	136110100	25200	25200	25200	25200	0
439	20241004	125700	136110100	25200	25200	25200	25200	100
440	20241004	125600	133590100	25150	25150	25150	25150	0
441	20241004	125500	133590100	25150	25150	25150	25150	0
442	20241004	125400	133590100	25150	25150	25150	25150	0
443	20241004	125300	133590100	25150	25150	25150	25150	0
444	20241004	125200	133590100	25150	25150	25150	25150	0
445	20241004	125100	133590100	25150	25150	25150	25150	218
446	20241004	125000	128107400	25200	25200	25200	25200	0
447	20241004	124900	128107400	25200	25200	25200	25200	0
448	20241004	124800	128107400	25200	25200	25200	25200	54
449	20241004	124700	126746600	25150	25150	25150	25150	0
450	20241004	124600	126746600	25150	25150	25150	25150	0
451	20241004	124500	126746600	25150	25300	25300	25150	15
452	20241004	124400	126369050	25350	25350	25350	25350	1
453	20241004	124300	126343700	25200	25200	25200	25200	101
454	20241004	124200	123798500	25200	25200	25200	25200	0
455	20241004	124100	123798500	25200	25200	25200	25200	0
456	20241004	124000	123798500	25200	25200	25200	25200	0
457	20241004	123900	123798500	25200	25200	25200	25200	0
458	20241004	123800	123798500	25200	25200	25200	25200	0
459	20241004	123700	123798500	25200	25200	25200	25200	0
460	20241004	123600	123798500	25200	25250	25250	25200	42
461	20241004	123500	122740050	25200	25200	25200	25200	0
462	20241004	123400	122740050	25200	25200	25200	25200	0
463	20241004	123300	122740050	25200	25200	25200	25200	0
464	20241004	123200	122740050	25200	25200	25200	25200	0
465	20241004	123100	122740050	25200	25200	25200	25200	0
466	20241004	123000	122740050	25200	25200	25200	25200	0
467	20241004	122900	122740050	25200	25200	25200	25200	5
468	20241004	122800	122614050	25200	25200	25200	25200	0
469	20241004	122700	122614050	25200	25200	25200	25200	26
470	20241004	122600	121958850	25350	25350	25350	25350	0
471	20241004	122500	121958850	25350	25350	25350	25350	0
472	20241004	122400	121958850	25350	25350	25350	25350	20
473	20241004	122300	121451850	25400	25400	25400	25400	0
474	20241004	122200	121451850	25400	25400	25400	25400	0
475	20241004	122100	121451850	25400	25400	25400	25400	70
476	20241004	122000	119673850	25400	25400	25400	25400	0
477	20241004	121900	119673850	25400	25200	25400	25200	21
478	20241004	121800	119144450	25200	25200	25200	25200	50
479	20241004	121700	117884450	25200	25200	25200	25200	0
480	20241004	121600	117884450	25200	25200	25200	25200	40
481	20241004	121500	116876450	25200	25200	25200	25200	0
482	20241004	121400	116876450	25200	25200	25200	25200	0
483	20241004	121300	116876450	25200	25200	25200	25200	40
484	20241004	121200	115868450	25400	25400	25400	25400	0
485	20241004	121100	115868450	25400	25400	25400	25400	0
486	20241004	121000	115868450	25400	25400	25400	25400	0
487	20241004	120900	115868450	25400	25400	25400	25400	0
488	20241004	120800	115868450	25400	25400	25400	25400	0
489	20241004	120700	115868450	25400	25400	25400	25400	0
490	20241004	120600	115868450	25400	25400	25400	25400	0
491	20241004	120500	115868450	25400	25400	25400	25400	0
492	20241004	120400	115868450	25400	25400	25400	25400	0
493	20241004	120300	115868450	25400	25400	25400	25400	1
494	20241004	120200	115843050	25200	25200	25200	25200	0
495	20241004	120100	115843050	25200	25200	25200	25200	0
496	20241004	120000	115843050	25200	25200	25200	25200	0
497	20241004	115900	115843050	25200	25200	25200	25200	0
498	20241004	115800	115843050	25200	25200	25200	25200	0
499	20241004	115700	115843050	25200	25200	25200	25200	10
500	20241004	115600	115591050	25250	25250	25250	25250	11
501	20241004	115500	115313300	25250	25250	25250	25250	0
502	20241004	115400	115313300	25250	25250	25250	25250	0
503	20241004	115300	115313300	25250	25250	25250	25250	0
504	20241004	115200	115313300	25250	25250	25250	25250	35
505	20241004	115100	114429550	25350	25350	25350	25350	0
506	20241004	115000	114429550	25350	25350	25350	25350	3
507	20241004	114900	114353500	25350	25350	25350	25350	0
508	20241004	114800	114353500	25350	25350	25350	25350	0
509	20241004	114700	114353500	25350	25350	25350	25350	0
510	20241004	114600	114353500	25350	25350	25350	25350	0
511	20241004	114500	114353500	25350	25350	25350	25350	0
512	20241004	114400	114353500	25350	25250	25350	25250	45
513	20241004	114300	113212850	25250	25300	25300	25250	15
514	20241004	114200	112833900	25300	25350	25350	25300	71
515	20241004	114100	111037300	25400	25400	25400	25400	0
516	20241004	114000	111037300	25400	25400	25400	25400	0
517	20241004	113900	111037300	25400	25400	25400	25400	0
518	20241004	113800	111037300	25400	25400	25400	25400	2
519	20241004	113700	110986500	25400	25400	25400	25400	144
520	20241004	113600	107328900	25400	25400	25400	25400	122
521	20241004	113500	104230100	25400	25400	25400	25400	178
522	20241004	113400	99708900	25350	25350	25350	25350	0
523	20241004	113300	99708900	25350	25350	25350	25350	0
524	20241004	113200	99708900	25350	25350	25350	25350	5
525	20241004	113100	99582150	25300	25300	25300	25300	0
526	20241004	113000	99582150	25300	25300	25300	25300	20
527	20241004	112900	99076150	25300	25300	25300	25300	0
528	20241004	112800	99076150	25300	25300	25300	25300	5
529	20241004	112700	98949650	25250	25250	25250	25250	0
530	20241004	112600	98949650	25250	25250	25250	25250	0
531	20241004	112500	98949650	25250	25250	25250	25250	0
532	20241004	112400	98949650	25250	25250	25250	25250	0
533	20241004	112300	98949650	25250	25250	25250	25250	0
534	20241004	112200	98949650	25250	25300	25350	25250	79
535	20241004	112100	96947450	25350	25350	25350	25350	1
536	20241004	112000	96922100	25250	25250	25250	25250	0
537	20241004	111900	96922100	25250	25250	25250	25250	0
538	20241004	111800	96922100	25250	25250	25250	25250	0
539	20241004	111700	96922100	25250	25250	25250	25250	0
540	20241004	111600	96922100	25250	25250	25250	25250	0
541	20241004	111500	96922100	25250	25250	25250	25250	0
542	20241004	111400	96922100	25250	25250	25250	25250	0
543	20241004	111300	96922100	25250	25350	25350	25250	92
544	20241004	111200	94594550	25400	25400	25400	25400	0
545	20241004	111100	94594550	25400	25400	25400	25400	4
546	20241004	111000	94492950	25400	25400	25400	25400	3
547	20241004	110900	94416750	25400	25400	25400	25400	5
548	20241004	110800	94289750	25450	25450	25450	25450	0
549	20241004	110700	94289750	25450	25450	25450	25450	0
550	20241004	110600	94289750	25450	25350	25450	25350	41
551	20241004	110500	93250300	25400	25400	25400	25400	0
552	20241004	110400	93250300	25400	25450	25450	25400	40
553	20241004	110300	92234250	25450	25450	25450	25450	10
554	20241004	110200	91979750	25450	25450	25450	25450	0
555	20241004	110100	91979750	25450	25450	25450	25450	16
556	20241004	110000	91572550	25400	25400	25400	25400	50
557	20241004	105900	90302550	25400	25400	25400	25400	6
558	20241004	105800	90150150	25350	25350	25350	25350	0
559	20241004	105700	90150150	25350	25350	25350	25350	0
560	20241004	105600	90150150	25350	25350	25350	25350	0
561	20241004	105500	90150150	25350	25350	25350	25350	3
562	20241004	105400	90074100	25350	25350	25350	25350	2
563	20241004	105300	90023400	25400	25400	25400	25400	3
564	20241004	105200	89947200	25400	25400	25400	25400	0
565	20241004	105100	89947200	25400	25400	25400	25400	16
566	20241004	105000	89540800	25400	25400	25400	25400	0
567	20241004	104900	89540800	25400	25400	25400	25400	0
568	20241004	104800	89540800	25400	25400	25400	25400	0
569	20241004	104700	89540800	25400	25400	25400	25400	0
570	20241004	104600	89540800	25400	25450	25450	25400	82
571	20241004	104500	87457950	25400	25400	25400	25400	0
572	20241004	104400	87457950	25400	25400	25400	25400	0
573	20241004	104300	87457950	25400	25400	25400	25400	117
574	20241004	104200	84486150	25450	25450	25450	25450	0
575	20241004	104100	84486150	25450	25450	25450	25450	0
576	20241004	104000	84486150	25450	25450	25450	25450	1
577	20241004	103900	84460700	25400	25400	25400	25400	0
578	20241004	103800	84460700	25400	25400	25400	25400	0
579	20241004	103700	84460700	25400	25400	25400	25400	0
580	20241004	103600	84460700	25400	25400	25400	25400	0
581	20241004	103500	84460700	25400	25450	25450	25400	22
582	20241004	103400	83901800	25450	25450	25450	25450	3
583	20241004	103300	83825450	25450	25450	25450	25450	0
584	20241004	103200	83825450	25450	25450	25450	25450	0
585	20241004	103100	83825450	25450	25450	25450	25450	350
586	20241004	103000	74917950	25300	25300	25300	25300	50
587	20241004	102900	73652950	25300	25300	25300	25300	0
588	20241004	102800	73652950	25300	25300	25300	25300	0
589	20241004	102700	73652950	25300	25300	25300	25300	0
590	20241004	102600	73652950	25300	25300	25300	25300	0
591	20241004	102500	73652950	25300	25300	25300	25300	0
592	20241004	102400	73652950	25300	25300	25300	25300	0
593	20241004	102300	73652950	25300	25300	25300	25300	0
594	20241004	102200	73652950	25300	25300	25300	25300	207
595	20241004	102100	68415850	25450	25450	25450	25450	0
596	20241004	102000	68415850	25450	25450	25450	25450	21
597	20241004	101900	67881400	25450	25450	25450	25450	2
598	20241004	101800	67830500	25450	25450	25450	25450	1
599	20241004	101700	67805050	25300	25300	25300	25300	3
600	20241004	101600	67729150	25300	25300	25300	25300	0
601	20241004	101500	67729150	25300	25350	25350	25300	93
602	20241004	101400	65375250	25400	25400	25400	25400	0
603	20241004	101300	65375250	25400	25400	25400	25400	2
604	20241004	101200	65324450	25400	25400	25400	25400	0
605	20241004	101100	65324450	25400	25400	25400	25400	0
606	20241004	101000	65324450	25400	25350	25400	25350	10
607	20241004	100900	65070700	25350	25350	25350	25350	42
608	20241004	100800	64006000	25350	25350	25350	25350	5
609	20241004	100700	63879250	25300	25300	25300	25300	0
610	20241004	100600	63879250	25300	25300	25300	25300	0
611	20241004	100500	63879250	25300	25300	25300	25300	0
612	20241004	100400	63879250	25300	25300	25300	25300	0
613	20241004	100300	63879250	25300	25300	25300	25300	0
614	20241004	100200	63879250	25300	25500	25500	25300	176
615	20241004	100100	59426000	25600	25600	25600	25600	0
616	20241004	100000	59426000	25600	25350	25650	25300	177
617	20241004	095900	54921250	25250	25350	25350	25250	6
618	20241004	095800	54769250	25350	25350	25350	25350	0
619	20241004	095700	54769250	25350	25350	25350	25350	0
620	20241004	095600	54769250	25350	25350	25350	25350	0
621	20241004	095500	54769250	25350	25350	25350	25350	0
622	20241004	095400	54769250	25350	25350	25350	25350	1
623	20241004	095300	54743900	25250	25250	25250	25250	0
624	20241004	095200	54743900	25250	25250	25250	25250	70
625	20241004	095100	52976400	25250	25250	25250	25250	4
626	20241004	095000	52875400	25250	25250	25250	25250	1
627	20241004	094900	52850150	25250	25250	25250	25250	0
628	20241004	094800	52850150	25250	25250	25250	25250	0
629	20241004	094700	52850150	25250	25250	25250	25250	9
630	20241004	094600	52622900	25250	25250	25250	25250	9
631	20241004	094500	52395650	25250	25250	25250	25250	5
632	20241004	094400	52269400	25250	25250	25250	25250	6
633	20241004	094300	52117900	25200	25200	25200	25200	0
634	20241004	094200	52117900	25200	25050	25200	25050	159
635	20241004	094100	48127200	25000	25000	25000	25000	0
636	20241004	094000	48127200	25000	25000	25000	25000	0
637	20241004	093900	48127200	25000	25000	25000	25000	0
638	20241004	093800	48127200	25000	25050	25050	25000	54
639	20241004	093700	46777100	25050	25050	25050	25050	96
640	20241004	093600	44372300	25050	25050	25050	25050	0
641	20241004	093500	44372300	25050	25050	25050	25050	20
642	20241004	093400	43871300	25100	25100	25100	25100	1
643	20241004	093300	43846200	25200	25200	25200	25100	406
644	20241004	093200	33655000	25200	25200	25200	25200	11
645	20241004	093100	33377800	25250	25250	25250	25250	0
646	20241004	093000	33377800	25250	25250	25250	25200	4
647	20241004	092900	33276900	25200	25200	25200	25200	0
648	20241004	092800	33276900	25200	25200	25200	25200	0
649	20241004	092700	33276900	25200	25200	25200	25200	84
650	20241004	092600	31160100	25050	24950	25050	24950	47
651	20241004	092500	29982950	24950	24950	24950	24950	0
652	20241004	092400	29982950	24950	24950	24950	24950	10
653	20241004	092300	29733450	25000	25000	25000	25000	0
654	20241004	092200	29733450	25000	25000	25000	25000	0
655	20241004	092100	29733450	25000	25000	25000	25000	0
656	20241004	092000	29733450	25000	25000	25000	25000	64
657	20241004	091900	28133450	25050	25050	25050	25050	1
658	20241004	091800	28108400	25050	25050	25050	25050	0
659	20241004	091700	28108400	25050	25000	25050	25000	77
660	20241004	091600	26181050	25050	25100	25100	25050	227
661	20241004	091500	20491900	25250	25250	25250	25250	0
662	20241004	091400	20491900	25250	25250	25250	25250	90
663	20241004	091300	18219400	25350	25350	25350	25350	2
664	20241004	091200	18168700	25350	25350	25350	25350	1
665	20241004	091100	18143350	25050	25050	25050	25050	0
666	20241004	091000	18143350	25050	25150	25150	25050	93
667	20241004	090900	15810000	25200	25200	25200	25200	51
668	20241004	090800	14524800	25200	25200	25200	25200	22
669	20241004	090700	13970400	25200	25350	25350	25200	452
670	20241004	090600	2535850	25400	25400	25400	25400	0
671	20241004	090500	2535850	25400	25400	25400	25400	8
672	20241004	090400	2332650	25400	25400	25400	25400	21
673	20241004	090300	1799250	25400	25400	25400	25400	11
674	20241004	090200	1519850	25400	25400	25400	25400	5
675	20241004	090100	1392850	25650	25650	25650	25650	1
676	20241004	090000	1367200	25400	25300	25400	25300	54