KissMeData/100120/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201000	97907450	25650	25650	25650	25650	165
3	20241021	200900	97907450	25650	25650	25650	25650	0
4	20241021	200800	97907450	25650	25650	25650	25650	0
5	20241021	200700	97907450	25650	25650	25650	25650	0
6	20241021	200600	97907450	25650	25650	25650	25650	0
7	20241021	200500	97907450	25650	25650	25650	25650	0
8	20241021	200400	97907450	25650	25650	25650	25650	0
9	20241021	200300	97907450	25650	25650	25650	25650	0
10	20241021	200200	97907450	25650	25650	25650	25650	0
11	20241021	200100	97907450	25650	25650	25650	25650	0
12	20241021	200000	97907450	25650	25650	25650	25650	0
13	20241021	195900	97907450	25650	25650	25650	25650	0
14	20241021	195800	97907450	25650	25650	25650	25650	0
15	20241021	195700	97907450	25650	25650	25650	25650	0
16	20241021	195600	97907450	25650	25650	25650	25650	0
17	20241021	195500	97907450	25650	25650	25650	25650	0
18	20241021	195400	97907450	25650	25650	25650	25650	0
19	20241021	195300	97907450	25650	25650	25650	25650	0
20	20241021	195200	97907450	25650	25650	25650	25650	0
21	20241021	195100	97907450	25650	25650	25650	25650	0
22	20241021	195000	97907450	25650	25650	25650	25650	0
23	20241021	194900	97907450	25650	25650	25650	25650	0
24	20241021	194800	97907450	25650	25650	25650	25650	0
25	20241021	194700	97907450	25650	25650	25650	25650	0
26	20241021	194600	97907450	25650	25650	25650	25650	0
27	20241021	194500	97907450	25650	25650	25650	25650	0
28	20241021	194400	97907450	25650	25650	25650	25650	0
29	20241021	194300	97907450	25650	25650	25650	25650	0
30	20241021	194200	97907450	25650	25650	25650	25650	0
31	20241021	194100	97907450	25650	25650	25650	25650	0
32	20241021	194000	97907450	25650	25650	25650	25650	165
33	20241021	193900	97907450	25650	25650	25650	25650	0
34	20241021	193800	97907450	25650	25650	25650	25650	0
35	20241021	193700	97907450	25650	25650	25650	25650	0
36	20241021	193600	97907450	25650	25650	25650	25650	0
37	20241021	193500	97907450	25650	25650	25650	25650	0
38	20241021	193400	97907450	25650	25650	25650	25650	0
39	20241021	193300	97907450	25650	25650	25650	25650	0
40	20241021	193200	97907450	25650	25650	25650	25650	0
41	20241021	193100	97907450	25650	25650	25650	25650	0
42	20241021	193000	97907450	25650	25650	25650	25650	0
43	20241021	192900	97907450	25650	25650	25650	25650	0
44	20241021	192800	97907450	25650	25650	25650	25650	0
45	20241021	192700	97907450	25650	25650	25650	25650	0
46	20241021	192600	97907450	25650	25650	25650	25650	0
47	20241021	192500	97907450	25650	25650	25650	25650	0
48	20241021	192400	97907450	25650	25650	25650	25650	0
49	20241021	192300	97907450	25650	25650	25650	25650	0
50	20241021	192200	97907450	25650	25650	25650	25650	0
51	20241021	192100	97907450	25650	25650	25650	25650	0
52	20241021	192000	97907450	25650	25650	25650	25650	0
53	20241021	191900	97907450	25650	25650	25650	25650	0
54	20241021	191800	97907450	25650	25650	25650	25650	0
55	20241021	191700	97907450	25650	25650	25650	25650	0
56	20241021	191600	97907450	25650	25650	25650	25650	0
57	20241021	191500	97907450	25650	25650	25650	25650	0
58	20241021	191400	97907450	25650	25650	25650	25650	0
59	20241021	191300	97907450	25650	25650	25650	25650	0
60	20241021	191200	97907450	25650	25650	25650	25650	0
61	20241021	191100	97907450	25650	25650	25650	25650	0
62	20241021	191000	97907450	25650	25650	25650	25650	165
63	20241021	190900	97907450	25650	25650	25650	25650	0
64	20241021	190800	97907450	25650	25650	25650	25650	0
65	20241021	190700	97907450	25650	25650	25650	25650	0
66	20241021	190600	97907450	25650	25650	25650	25650	0
67	20241021	190500	97907450	25650	25650	25650	25650	0
68	20241021	190400	97907450	25650	25650	25650	25650	0
69	20241021	190300	97907450	25650	25650	25650	25650	0
70	20241021	190200	97907450	25650	25650	25650	25650	0
71	20241021	190100	97907450	25650	25650	25650	25650	0
72	20241021	190000	97907450	25650	25650	25650	25650	0
73	20241021	185900	97907450	25650	25650	25650	25650	0
74	20241021	185800	97907450	25650	25650	25650	25650	0
75	20241021	185700	97907450	25650	25650	25650	25650	0
76	20241021	185600	97907450	25650	25650	25650	25650	0
77	20241021	185500	97907450	25650	25650	25650	25650	0
78	20241021	185400	97907450	25650	25650	25650	25650	0
79	20241021	185300	97907450	25650	25650	25650	25650	0
80	20241021	185200	97907450	25650	25650	25650	25650	0
81	20241021	185100	97907450	25650	25650	25650	25650	0
82	20241021	185000	97907450	25650	25650	25650	25650	0
83	20241021	184900	97907450	25650	25650	25650	25650	0
84	20241021	184800	97907450	25650	25650	25650	25650	0
85	20241021	184700	97907450	25650	25650	25650	25650	0
86	20241021	184600	97907450	25650	25650	25650	25650	0
87	20241021	184500	97907450	25650	25650	25650	25650	0
88	20241021	184400	97907450	25650	25650	25650	25650	0
89	20241021	184300	97907450	25650	25650	25650	25650	0
90	20241021	184200	97907450	25650	25650	25650	25650	0
91	20241021	184100	97907450	25650	25650	25650	25650	0
92	20241021	184000	97907450	25650	25650	25650	25650	165
93	20241021	183900	97907450	25650	25650	25650	25650	0
94	20241021	183800	97907450	25650	25650	25650	25650	0
95	20241021	183700	97907450	25650	25650	25650	25650	0
96	20241021	183600	97907450	25650	25650	25650	25650	0
97	20241021	183500	97907450	25650	25650	25650	25650	0
98	20241021	183400	97907450	25650	25650	25650	25650	0
99	20241021	183300	97907450	25650	25650	25650	25650	0
100	20241021	183200	97907450	25650	25650	25650	25650	0
101	20241021	183100	97907450	25650	25650	25650	25650	0
102	20241021	183000	97907450	25650	25650	25650	25650	0
103	20241021	182900	97907450	25650	25650	25650	25650	0
104	20241021	182800	97907450	25650	25650	25650	25650	0
105	20241021	182700	97907450	25650	25650	25650	25650	0
106	20241021	182600	97907450	25650	25650	25650	25650	0
107	20241021	182500	97907450	25650	25650	25650	25650	0
108	20241021	182400	97907450	25650	25650	25650	25650	0
109	20241021	182300	97907450	25650	25650	25650	25650	0
110	20241021	182200	97907450	25650	25650	25650	25650	0
111	20241021	182100	97907450	25650	25650	25650	25650	0
112	20241021	182000	97907450	25650	25650	25650	25650	0
113	20241021	181900	97907450	25650	25650	25650	25650	0
114	20241021	181800	97907450	25650	25650	25650	25650	0
115	20241021	181700	97907450	25650	25650	25650	25650	0
116	20241021	181600	97907450	25650	25650	25650	25650	0
117	20241021	181500	97907450	25650	25650	25650	25650	0
118	20241021	181400	97907450	25650	25650	25650	25650	0
119	20241021	181300	97907450	25650	25650	25650	25650	0
120	20241021	181200	97907450	25650	25650	25650	25650	0
121	20241021	181100	97907450	25650	25650	25650	25650	0
122	20241021	181000	97907450	25650	25650	25650	25650	165
123	20241021	180900	97907450	25650	25650	25650	25650	0
124	20241021	180800	97907450	25650	25650	25650	25650	0
125	20241021	180700	97907450	25650	25650	25650	25650	0
126	20241021	180600	97907450	25650	25650	25650	25650	0
127	20241021	180500	97907450	25650	25650	25650	25650	0
128	20241021	180400	97907450	25650	25650	25650	25650	0
129	20241021	180300	97907450	25650	25650	25650	25650	0
130	20241021	180200	97907450	25650	25650	25650	25650	0
131	20241021	180100	97907450	25650	25650	25650	25650	0
132	20241021	180000	97907450	25650	25650	25650	25650	0
133	20241021	175900	97907450	25650	25650	25650	25650	0
134	20241021	175800	97907450	25650	25650	25650	25650	0
135	20241021	175700	97907450	25650	25650	25650	25650	0
136	20241021	175600	97907450	25650	25650	25650	25650	0
137	20241021	175500	97907450	25650	25650	25650	25650	0
138	20241021	175400	97907450	25650	25650	25650	25650	0
139	20241021	175300	97907450	25650	25650	25650	25650	0
140	20241021	175200	97907450	25650	25650	25650	25650	0
141	20241021	175100	97907450	25650	25650	25650	25650	0
142	20241021	175000	97907450	25650	25650	25650	25650	0
143	20241021	174900	97907450	25650	25650	25650	25650	0
144	20241021	174800	97907450	25650	25650	25650	25650	0
145	20241021	174700	97907450	25650	25650	25650	25650	0
146	20241021	174600	97907450	25650	25650	25650	25650	0
147	20241021	174500	97907450	25650	25650	25650	25650	0
148	20241021	174400	97907450	25650	25650	25650	25650	0
149	20241021	174300	97907450	25650	25650	25650	25650	0
150	20241021	174200	97907450	25650	25650	25650	25650	0
151	20241021	174100	97907450	25650	25650	25650	25650	0
152	20241021	174000	97907450	25650	25650	25650	25650	165
153	20241021	173900	97907450	25650	25650	25650	25650	0
154	20241021	173800	97907450	25650	25650	25650	25650	0
155	20241021	173700	97907450	25650	25650	25650	25650	0
156	20241021	173600	97907450	25650	25650	25650	25650	0
157	20241021	173500	97907450	25650	25650	25650	25650	0
158	20241021	173400	97907450	25650	25650	25650	25650	0
159	20241021	173300	97907450	25650	25650	25650	25650	0
160	20241021	173200	97907450	25650	25650	25650	25650	0
161	20241021	173100	97907450	25650	25650	25650	25650	0
162	20241021	173000	97907450	25650	25650	25650	25650	0
163	20241021	172900	97907450	25650	25650	25650	25650	0
164	20241021	172800	97907450	25650	25650	25650	25650	0
165	20241021	172700	97907450	25650	25650	25650	25650	0
166	20241021	172600	97907450	25650	25650	25650	25650	0
167	20241021	172500	97907450	25650	25650	25650	25650	0
168	20241021	172400	97907450	25650	25650	25650	25650	0
169	20241021	172300	97907450	25650	25650	25650	25650	0
170	20241021	172200	97907450	25650	25650	25650	25650	0
171	20241021	172100	97907450	25650	25650	25650	25650	0
172	20241021	172000	97907450	25650	25650	25650	25650	0
173	20241021	171900	97907450	25650	25650	25650	25650	0
174	20241021	171800	97907450	25650	25650	25650	25650	0
175	20241021	171700	97907450	25650	25650	25650	25650	0
176	20241021	171600	97907450	25650	25650	25650	25650	0
177	20241021	171500	97907450	25650	25650	25650	25650	0
178	20241021	171400	97907450	25650	25650	25650	25650	0
179	20241021	171300	97907450	25650	25650	25650	25650	0
180	20241021	171200	97907450	25650	25650	25650	25650	0
181	20241021	171100	97907450	25650	25650	25650	25650	0
182	20241021	171000	97907450	25650	25650	25650	25650	165
183	20241021	170900	97907450	25650	25650	25650	25650	0
184	20241021	170800	97907450	25650	25650	25650	25650	0
185	20241021	170700	97907450	25650	25650	25650	25650	0
186	20241021	170600	97907450	25650	25650	25650	25650	0
187	20241021	170500	97907450	25650	25650	25650	25650	0
188	20241021	170400	97907450	25650	25650	25650	25650	0
189	20241021	170300	97907450	25650	25650	25650	25650	0
190	20241021	170200	97907450	25650	25650	25650	25650	0
191	20241021	170100	97907450	25650	25650	25650	25650	0
192	20241021	170000	97907450	25650	25650	25650	25650	0
193	20241021	165900	97907450	25650	25650	25650	25650	0
194	20241021	165800	97907450	25650	25650	25650	25650	0
195	20241021	165700	97907450	25650	25650	25650	25650	0
196	20241021	165600	97907450	25650	25650	25650	25650	0
197	20241021	165500	97907450	25650	25650	25650	25650	0
198	20241021	165400	97907450	25650	25650	25650	25650	0
199	20241021	165300	97907450	25650	25650	25650	25650	0
200	20241021	165200	97907450	25650	25650	25650	25650	0
201	20241021	165100	97907450	25650	25650	25650	25650	0
202	20241021	165000	97907450	25650	25650	25650	25650	0
203	20241021	164900	97907450	25650	25650	25650	25650	0
204	20241021	164800	97907450	25650	25650	25650	25650	0
205	20241021	164700	97907450	25650	25650	25650	25650	0
206	20241021	164600	97907450	25650	25650	25650	25650	0
207	20241021	164500	97907450	25650	25650	25650	25650	0
208	20241021	164400	97907450	25650	25650	25650	25650	0
209	20241021	164300	97907450	25650	25650	25650	25650	0
210	20241021	164200	97907450	25650	25650	25650	25650	0
211	20241021	164100	97907450	25650	25650	25650	25650	0
212	20241021	164000	97907450	25650	25650	25650	25650	165
213	20241021	163900	97907450	25650	25650	25650	25650	0
214	20241021	163800	97907450	25650	25650	25650	25650	0
215	20241021	163700	97907450	25650	25650	25650	25650	0
216	20241021	163600	97907450	25650	25650	25650	25650	0
217	20241021	163500	97907450	25650	25650	25650	25650	0
218	20241021	163400	97907450	25650	25650	25650	25650	0
219	20241021	163300	97907450	25650	25650	25650	25650	0
220	20241021	163200	97907450	25650	25650	25650	25650	0
221	20241021	163100	97907450	25650	25650	25650	25650	0
222	20241021	163000	97907450	25650	25650	25650	25650	0
223	20241021	162900	97907450	25650	25650	25650	25650	0
224	20241021	162800	97907450	25650	25650	25650	25650	0
225	20241021	162700	97907450	25650	25650	25650	25650	0
226	20241021	162600	97907450	25650	25650	25650	25650	0
227	20241021	162500	97907450	25650	25650	25650	25650	0
228	20241021	162400	97907450	25650	25650	25650	25650	0
229	20241021	162300	97907450	25650	25650	25650	25650	0
230	20241021	162200	97907450	25650	25650	25650	25650	0
231	20241021	162100	97907450	25650	25650	25650	25650	0
232	20241021	162000	97907450	25650	25650	25650	25650	0
233	20241021	161900	97907450	25650	25650	25650	25650	0
234	20241021	161800	97907450	25650	25650	25650	25650	0
235	20241021	161700	97907450	25650	25650	25650	25650	0
236	20241021	161600	97907450	25650	25650	25650	25650	0
237	20241021	161500	97907450	25650	25650	25650	25650	0
238	20241021	161400	97907450	25650	25650	25650	25650	0
239	20241021	161300	97907450	25650	25650	25650	25650	0
240	20241021	161200	97907450	25650	25650	25650	25650	0
241	20241021	161100	97907450	25650	25650	25650	25650	0
242	20241021	161000	97907450	25650	25650	25650	25650	165
243	20241021	160900	97907450	25650	25650	25650	25650	0
244	20241021	160800	97907450	25650	25650	25650	25650	0
245	20241021	160700	97907450	25650	25650	25650	25650	0
246	20241021	160600	97907450	25650	25650	25650	25650	0
247	20241021	160500	97907450	25650	25650	25650	25650	0
248	20241021	160400	97907450	25650	25650	25650	25650	0
249	20241021	160300	97907450	25650	25650	25650	25650	0
250	20241021	160200	97907450	25650	25650	25650	25650	0
251	20241021	160100	97907450	25650	25650	25650	25650	0
252	20241021	160000	97907450	25650	25650	25650	25650	0
253	20241021	155900	97907450	25650	25650	25650	25650	0
254	20241021	155800	97907450	25650	25650	25650	25650	0
255	20241021	155700	97907450	25650	25650	25650	25650	0
256	20241021	155600	97907450	25650	25650	25650	25650	0
257	20241021	155500	97907450	25650	25650	25650	25650	0
258	20241021	155400	97907450	25650	25650	25650	25650	0
259	20241021	155300	97907450	25650	25650	25650	25650	0
260	20241021	155200	97907450	25650	25650	25650	25650	0
261	20241021	155100	97907450	25650	25650	25650	25650	0
262	20241021	155000	97907450	25650	25650	25650	25650	0
263	20241021	154900	97907450	25650	25650	25650	25650	0
264	20241021	154800	97907450	25650	25650	25650	25650	0
265	20241021	154700	97907450	25650	25650	25650	25650	0
266	20241021	154600	97907450	25650	25650	25650	25650	0
267	20241021	154500	97907450	25650	25650	25650	25650	0
268	20241021	154400	97907450	25650	25650	25650	25650	0
269	20241021	154300	97907450	25650	25650	25650	25650	0
270	20241021	154200	97907450	25650	25650	25650	25650	0
271	20241021	154100	97907450	25650	25650	25650	25650	0
272	20241021	154000	97907450	25650	25650	25650	25650	165
273	20241021	153900	97907450	25650	25650	25650	25650	0
274	20241021	153800	97907450	25650	25650	25650	25650	0
275	20241021	153700	97907450	25650	25650	25650	25650	0
276	20241021	153600	97907450	25650	25650	25650	25650	0
277	20241021	153500	97907450	25650	25650	25650	25650	0
278	20241021	153400	97907450	25650	25650	25650	25650	0
279	20241021	153300	97907450	25650	25650	25650	25650	0
280	20241021	153200	97907450	25650	25650	25650	25650	0
281	20241021	153100	97907450	25650	25650	25650	25650	0
282	20241021	153000	97907450	25650	25650	25650	25650	165
283	20241021	152900	93675200	25750	25750	25750	25750	0
284	20241021	152800	93675200	25750	25750	25750	25750	0
285	20241021	152700	93675200	25750	25750	25750	25750	0
286	20241021	152600	93675200	25750	25750	25750	25750	0
287	20241021	152500	93675200	25750	25750	25750	25750	0
288	20241021	152400	93675200	25750	25750	25750	25750	0
289	20241021	152300	93675200	25750	25750	25750	25750	0
290	20241021	152200	93675200	25750	25750	25750	25750	0
291	20241021	152100	93675200	25750	25750	25750	25750	0
292	20241021	152000	93675200	25750	25750	25750	25750	0
293	20241021	151900	93675200	25750	25650	25750	25550	65
294	20241021	151800	92008000	25650	25650	25650	25650	3
295	20241021	151700	91931050	25600	25600	25600	25600	0
296	20241021	151600	91931050	25600	25600	25600	25600	0
297	20241021	151500	91931050	25600	25600	25600	25600	0
298	20241021	151400	91931050	25600	25600	25600	25600	0
299	20241021	151300	91931050	25600	25600	25600	25600	0
300	20241021	151200	91931050	25600	25600	25600	25600	0
301	20241021	151100	91931050	25600	25600	25600	25600	0
302	20241021	151000	91931050	25600	25650	25650	25600	5
303	20241021	150900	91802850	25650	25650	25650	25650	0
304	20241021	150800	91802850	25650	25650	25650	25650	5
305	20241021	150700	91674600	25550	25600	25600	25550	9
306	20241021	150600	91444600	25650	25600	25650	25600	53
307	20241021	150500	90087650	25550	25550	25550	25550	0
308	20241021	150400	90087650	25550	25550	25550	25550	0
309	20241021	150300	90087650	25550	25550	25550	25550	0
310	20241021	150200	90087650	25550	25600	25600	25550	88
311	20241021	150100	87835250	25650	25650	25650	25650	0
312	20241021	150000	87835250	25650	25650	25650	25650	0
313	20241021	145900	87835250	25650	25650	25650	25650	1
314	20241021	145800	87809600	25550	25550	25550	25550	0
315	20241021	145700	87809600	25550	25550	25550	25550	72
316	20241021	145600	85970000	25450	25700	25700	25450	1820
317	20241021	145500	39537150	25800	25800	25800	25800	0
318	20241021	145400	39537150	25800	25800	25800	25800	0
319	20241021	145300	39537150	25800	25800	25800	25800	0
320	20241021	145200	39537150	25800	25800	25800	25800	0
321	20241021	145100	39537150	25800	25800	25800	25800	0
322	20241021	145000	39537150	25800	25800	25800	25800	0
323	20241021	144900	39537150	25800	25800	25800	25800	0
324	20241021	144800	39537150	25800	25800	25800	25800	0
325	20241021	144700	39537150	25800	25800	25800	25800	0
326	20241021	144600	39537150	25800	25800	25800	25800	0
327	20241021	144500	39537150	25800	25800	25800	25800	0
328	20241021	144400	39537150	25800	25800	25800	25800	0
329	20241021	144300	39537150	25800	25800	25800	25800	0
330	20241021	144200	39537150	25800	25800	25800	25800	0
331	20241021	144100	39537150	25800	25800	25800	25800	0
332	20241021	144000	39537150	25800	25800	25800	25800	0
333	20241021	143900	39537150	25800	25800	25800	25800	0
334	20241021	143800	39537150	25800	25800	25800	25800	2
335	20241021	143700	39485550	25800	25800	25800	25800	0
336	20241021	143600	39485550	25800	25800	25800	25800	0
337	20241021	143500	39485550	25800	25800	25800	25800	0
338	20241021	143400	39485550	25800	25800	25800	25800	0
339	20241021	143300	39485550	25800	25800	25800	25800	0
340	20241021	143200	39485550	25800	25800	25800	25800	0
341	20241021	143100	39485550	25800	25800	25800	25800	0
342	20241021	143000	39485550	25800	25800	25800	25800	0
343	20241021	142900	39485550	25800	25800	25800	25800	0
344	20241021	142800	39485550	25800	25800	25800	25800	0
345	20241021	142700	39485550	25800	25800	25800	25800	0
346	20241021	142600	39485550	25800	25800	25800	25800	0
347	20241021	142500	39485550	25800	25800	25800	25800	0
348	20241021	142400	39485550	25800	25800	25800	25800	0
349	20241021	142300	39485550	25800	25800	25800	25800	0
350	20241021	142200	39485550	25800	25800	25800	25800	0
351	20241021	142100	39485550	25800	25800	25800	25800	0
352	20241021	142000	39485550	25800	25800	25800	25800	0
353	20241021	141900	39485550	25800	25800	25800	25800	0
354	20241021	141800	39485550	25800	25800	25800	25800	0
355	20241021	141700	39485550	25800	25800	25800	25800	0
356	20241021	141600	39485550	25800	25800	25800	25800	0
357	20241021	141500	39485550	25800	25800	25800	25800	0
358	20241021	141400	39485550	25800	25800	25800	25800	0
359	20241021	141300	39485550	25800	25800	25800	25800	0
360	20241021	141200	39485550	25800	25800	25800	25800	1
361	20241021	141100	39459750	25650	25650	25650	25650	0
362	20241021	141000	39459750	25650	25650	25650	25650	0
363	20241021	140900	39459750	25650	25650	25650	25650	0
364	20241021	140800	39459750	25650	25750	25750	25650	370
365	20241021	140700	29964350	25850	25850	25850	25850	0
366	20241021	140600	29964350	25850	25850	25850	25850	0
367	20241021	140500	29964350	25850	25850	25850	25850	0
368	20241021	140400	29964350	25850	25850	25850	25850	0
369	20241021	140300	29964350	25850	25850	25850	25850	0
370	20241021	140200	29964350	25850	25850	25850	25850	0
371	20241021	140100	29964350	25850	25850	25850	25850	0
372	20241021	140000	29964350	25850	25850	25850	25850	0
373	20241021	135900	29964350	25850	25850	25850	25850	0
374	20241021	135800	29964350	25850	25850	25850	25850	0
375	20241021	135700	29964350	25850	25850	25850	25850	0
376	20241021	135600	29964350	25850	25850	25850	25850	0
377	20241021	135500	29964350	25850	25850	25850	25850	0
378	20241021	135400	29964350	25850	25850	25850	25850	0
379	20241021	135300	29964350	25850	25850	25850	25850	0
380	20241021	135200	29964350	25850	25850	25850	25850	0
381	20241021	135100	29964350	25850	25850	25850	25850	1
382	20241021	135000	29938500	25700	25700	25700	25700	0
383	20241021	134900	29938500	25700	25700	25700	25700	0
384	20241021	134800	29938500	25700	25700	25700	25700	0
385	20241021	134700	29938500	25700	25700	25700	25700	0
386	20241021	134600	29938500	25700	25700	25700	25700	0
387	20241021	134500	29938500	25700	25700	25700	25700	0
388	20241021	134400	29938500	25700	25700	25700	25700	0
389	20241021	134300	29938500	25700	25700	25700	25700	0
390	20241021	134200	29938500	25700	25700	25700	25700	0
391	20241021	134100	29938500	25700	25700	25700	25700	0
392	20241021	134000	29938500	25700	25750	25750	25700	2
393	20241021	133900	29887050	25700	25700	25700	25700	0
394	20241021	133800	29887050	25700	25700	25700	25700	0
395	20241021	133700	29887050	25700	25700	25700	25700	0
396	20241021	133600	29887050	25700	25700	25700	25700	0
397	20241021	133500	29887050	25700	25700	25700	25700	0
398	20241021	133400	29887050	25700	25700	25700	25700	0
399	20241021	133300	29887050	25700	25700	25700	25700	0
400	20241021	133200	29887050	25700	25700	25700	25700	0
401	20241021	133100	29887050	25700	25700	25700	25700	0
402	20241021	133000	29887050	25700	25700	25700	25700	0
403	20241021	132900	29887050	25700	25700	25700	25700	1
404	20241021	132800	29861350	25700	25700	25700	25700	0
405	20241021	132700	29861350	25700	25800	25800	25700	308
406	20241021	132600	21926500	25800	25800	25800	25800	0
407	20241021	132500	21926500	25800	25800	25800	25800	0
408	20241021	132400	21926500	25800	25800	25800	25800	0
409	20241021	132300	21926500	25800	25800	25800	25800	0
410	20241021	132200	21926500	25800	25800	25800	25800	0
411	20241021	132100	21926500	25800	25800	25800	25800	0
412	20241021	132000	21926500	25800	25800	25800	25800	0
413	20241021	131900	21926500	25800	25800	25800	25800	0
414	20241021	131800	21926500	25800	25800	25800	25800	0
415	20241021	131700	21926500	25800	25800	25800	25800	2
416	20241021	131600	21874900	25850	25850	25850	25850	0
417	20241021	131500	21874900	25850	25850	25850	25850	0
418	20241021	131400	21874900	25850	25850	25850	25850	0
419	20241021	131300	21874900	25850	25850	25850	25850	0
420	20241021	131200	21874900	25850	25850	25850	25850	0
421	20241021	131100	21874900	25850	25850	25850	25850	0
422	20241021	131000	21874900	25850	25850	25850	25850	1
423	20241021	130900	21849050	25850	25850	25850	25850	0
424	20241021	130800	21849050	25850	25850	25850	25850	1
425	20241021	130700	21823200	25800	25800	25800	25800	0
426	20241021	130600	21823200	25800	25800	25800	25800	0
427	20241021	130500	21823200	25800	25800	25800	25800	0
428	20241021	130400	21823200	25800	25800	25800	25800	0
429	20241021	130300	21823200	25800	25800	25800	25800	0
430	20241021	130200	21823200	25800	25800	25800	25800	1
431	20241021	130100	21797400	25800	25800	25800	25800	0
432	20241021	130000	21797400	25800	25800	25800	25800	0
433	20241021	125900	21797400	25800	25800	25800	25800	10
434	20241021	125800	21539400	25850	25850	25850	25850	0
435	20241021	125700	21539400	25850	25850	25850	25850	0
436	20241021	125600	21539400	25850	25850	25850	25850	0
437	20241021	125500	21539400	25850	25850	25850	25850	0
438	20241021	125400	21539400	25850	25850	25850	25850	0
439	20241021	125300	21539400	25850	25850	25850	25850	0
440	20241021	125200	21539400	25850	25850	25850	25850	0
441	20241021	125100	21539400	25850	25850	25850	25850	0
442	20241021	125000	21539400	25850	25850	25850	25850	0
443	20241021	124900	21539400	25850	25850	25850	25850	0
444	20241021	124800	21539400	25850	25850	25850	25850	0
445	20241021	124700	21539400	25850	25850	25850	25850	1
446	20241021	124600	21513550	25850	25850	25850	25850	1
447	20241021	124500	21487700	25800	25800	25800	25800	0
448	20241021	124400	21487700	25800	25800	25800	25800	0
449	20241021	124300	21487700	25800	25800	25800	25800	0
450	20241021	124200	21487700	25800	25800	25800	25800	483
451	20241021	124100	9026300	25850	25850	25850	25850	0
452	20241021	124000	9026300	25850	25850	25850	25850	12
453	20241021	123900	8716100	25900	25900	25900	25900	7
454	20241021	123800	8534800	25900	25900	25900	25900	0
455	20241021	123700	8534800	25900	25900	25900	25900	0
456	20241021	123600	8534800	25900	25900	25900	25900	0
457	20241021	123500	8534800	25900	25900	25900	25900	20
458	20241021	123400	8016800	25850	25850	25850	25850	0
459	20241021	123300	8016800	25850	25850	25850	25850	0
460	20241021	123200	8016800	25850	25850	25850	25850	31
461	20241021	123100	7215450	25900	25900	25900	25900	0
462	20241021	123000	7215450	25900	25900	25900	25900	1
463	20241021	122900	7189550	25900	25900	25900	25900	0
464	20241021	122800	7189550	25900	25900	25900	25900	0
465	20241021	122700	7189550	25900	25900	25900	25900	0
466	20241021	122600	7189550	25900	25900	25900	25900	0
467	20241021	122500	7189550	25900	25900	25900	25900	0
468	20241021	122400	7189550	25900	25900	25900	25900	0
469	20241021	122300	7189550	25900	25900	25900	25900	0
470	20241021	122200	7189550	25900	25900	25900	25900	0
471	20241021	122100	7189550	25900	25900	25900	25900	0
472	20241021	122000	7189550	25900	25900	25900	25900	0
473	20241021	121900	7189550	25900	25900	25900	25900	0
474	20241021	121800	7189550	25900	25900	25900	25900	5
475	20241021	121700	7060050	25900	25900	25900	25900	0
476	20241021	121600	7060050	25900	25900	25900	25900	11
477	20241021	121500	6775150	25900	25900	25900	25900	0
478	20241021	121400	6775150	25900	25900	25900	25900	20
479	20241021	121300	6257150	25900	25900	25900	25900	0
480	20241021	121200	6257150	25900	25900	25900	25900	0
481	20241021	121100	6257150	25900	25900	25900	25900	0
482	20241021	121000	6257150	25900	25900	25900	25900	0
483	20241021	120900	6257150	25900	25900	25900	25900	0
484	20241021	120800	6257150	25900	25900	25900	25900	0
485	20241021	120700	6257150	25900	25900	25900	25900	0
486	20241021	120600	6257150	25900	25900	25900	25900	0
487	20241021	120500	6257150	25900	25900	25900	25900	0
488	20241021	120400	6257150	25900	25900	25900	25900	0
489	20241021	120300	6257150	25900	25900	25900	25900	0
490	20241021	120200	6257150	25900	25900	25900	25900	0
491	20241021	120100	6257150	25900	25900	25900	25900	0
492	20241021	120000	6257150	25900	25900	25900	25900	0
493	20241021	115900	6257150	25900	25900	25900	25900	0
494	20241021	115800	6257150	25900	25900	25900	25900	0
495	20241021	115700	6257150	25900	25900	25900	25900	0
496	20241021	115600	6257150	25900	25900	25900	25900	1
497	20241021	115500	6231250	26000	26000	26000	26000	2
498	20241021	115400	6179250	26000	26000	26000	26000	0
499	20241021	115300	6179250	26000	26000	26000	26000	10
500	20241021	115200	5919250	26000	26000	26000	26000	0
501	20241021	115100	5919250	26000	26000	26000	26000	0
502	20241021	115000	5919250	26000	26000	26000	26000	0
503	20241021	114900	5919250	26000	26000	26000	26000	50
504	20241021	114800	4619250	25950	25950	25950	25950	0
505	20241021	114700	4619250	25950	25950	25950	25950	0
506	20241021	114600	4619250	25950	25950	25950	25950	0
507	20241021	114500	4619250	25950	25950	25950	25950	0
508	20241021	114400	4619250	25950	25950	25950	25950	0
509	20241021	114300	4619250	25950	25950	25950	25950	0
510	20241021	114200	4619250	25950	25950	25950	25950	0
511	20241021	114100	4619250	25950	25950	25950	25950	0
512	20241021	114000	4619250	25950	25950	25950	25950	0
513	20241021	113900	4619250	25950	25950	25950	25950	0
514	20241021	113800	4619250	25950	25950	25950	25950	0
515	20241021	113700	4619250	25950	25950	25950	25950	0
516	20241021	113600	4619250	25950	25950	25950	25950	1
517	20241021	113500	4593300	25950	25950	25950	25950	0
518	20241021	113400	4593300	25950	25950	25950	25950	0
519	20241021	113300	4593300	25950	25950	25950	25950	0
520	20241021	113200	4593300	25950	25950	25950	25950	0
521	20241021	113100	4593300	25950	25950	25950	25950	0
522	20241021	113000	4593300	25950	25950	25950	25950	0
523	20241021	112900	4593300	25950	25950	25950	25950	0
524	20241021	112800	4593300	25950	25950	25950	25950	0
525	20241021	112700	4593300	25950	25950	25950	25950	0
526	20241021	112600	4593300	25950	25950	25950	25950	0
527	20241021	112500	4593300	25950	25950	25950	25950	7
528	20241021	112400	4411650	25950	25950	25950	25950	0
529	20241021	112300	4411650	25950	25950	25950	25950	0
530	20241021	112200	4411650	25950	25950	25950	25950	0
531	20241021	112100	4411650	25950	25950	25950	25950	0
532	20241021	112000	4411650	25950	25950	25950	25950	0
533	20241021	111900	4411650	25950	25950	25950	25950	0
534	20241021	111800	4411650	25950	25950	25950	25950	6
535	20241021	111700	4255950	25950	25950	25950	25950	0
536	20241021	111600	4255950	25950	25950	25950	25950	0
537	20241021	111500	4255950	25950	25950	25950	25950	0
538	20241021	111400	4255950	25950	25950	25950	25950	0
539	20241021	111300	4255950	25950	25950	25950	25950	0
540	20241021	111200	4255950	25950	25950	25950	25950	0
541	20241021	111100	4255950	25950	25950	25950	25950	0
542	20241021	111000	4255950	25950	25950	25950	25950	0
543	20241021	110900	4255950	25950	25950	25950	25950	0
544	20241021	110800	4255950	25950	25950	25950	25950	0
545	20241021	110700	4255950	25950	25950	25950	25950	0
546	20241021	110600	4255950	25950	25950	25950	25950	0
547	20241021	110500	4255950	25950	25950	25950	25950	0
548	20241021	110400	4255950	25950	25950	25950	25950	4
549	20241021	110300	4152150	25950	25950	25950	25950	0
550	20241021	110200	4152150	25950	25950	25950	25950	0
551	20241021	110100	4152150	25950	25950	25950	25950	0
552	20241021	110000	4152150	25950	25950	25950	25950	0
553	20241021	105900	4152150	25950	25950	25950	25950	0
554	20241021	105800	4152150	25950	25950	25950	25950	0
555	20241021	105700	4152150	25950	25950	25950	25950	0
556	20241021	105600	4152150	25950	25950	25950	25950	1
557	20241021	105500	4126200	26000	26000	26000	26000	0
558	20241021	105400	4126200	26000	26000	26000	26000	0
559	20241021	105300	4126200	26000	26000	26000	26000	0
560	20241021	105200	4126200	26000	26000	26000	26000	0
561	20241021	105100	4126200	26000	26000	26000	26000	0
562	20241021	105000	4126200	26000	26000	26000	26000	0
563	20241021	104900	4126200	26000	26000	26000	26000	0
564	20241021	104800	4126200	26000	26000	26000	26000	1
565	20241021	104700	4100200	26000	26000	26000	26000	0
566	20241021	104600	4100200	26000	26000	26000	26000	0
567	20241021	104500	4100200	26000	26000	26000	26000	0
568	20241021	104400	4100200	26000	26000	26000	26000	0
569	20241021	104300	4100200	26000	26000	26000	26000	0
570	20241021	104200	4100200	26000	26000	26000	26000	0
571	20241021	104100	4100200	26000	26000	26000	26000	0
572	20241021	104000	4100200	26000	26000	26000	26000	2
573	20241021	103900	4048200	26000	26000	26000	26000	0
574	20241021	103800	4048200	26000	26000	26000	26000	0
575	20241021	103700	4048200	26000	26000	26000	26000	0
576	20241021	103600	4048200	26000	26000	26000	26000	0
577	20241021	103500	4048200	26000	26000	26000	26000	0
578	20241021	103400	4048200	26000	26000	26000	26000	0
579	20241021	103300	4048200	26000	26000	26000	26000	0
580	20241021	103200	4048200	26000	26000	26000	26000	0
581	20241021	103100	4048200	26000	26000	26000	26000	0
582	20241021	103000	4048200	26000	26000	26000	26000	0
583	20241021	102900	4048200	26000	26000	26000	26000	0
584	20241021	102800	4048200	26000	26000	26000	26000	0
585	20241021	102700	4048200	26000	26000	26000	26000	0
586	20241021	102600	4048200	26000	26000	26000	26000	0
587	20241021	102500	4048200	26000	26000	26000	26000	0
588	20241021	102400	4048200	26000	26000	26000	26000	0
589	20241021	102300	4048200	26000	26000	26000	26000	0
590	20241021	102200	4048200	26000	26000	26000	26000	0
591	20241021	102100	4048200	26000	26000	26000	26000	0
592	20241021	102000	4048200	26000	26000	26000	26000	0
593	20241021	101900	4048200	26000	26000	26000	26000	0
594	20241021	101800	4048200	26000	26000	26000	26000	0
595	20241021	101700	4048200	26000	26000	26000	26000	0
596	20241021	101600	4048200	26000	26000	26000	26000	0
597	20241021	101500	4048200	26000	26000	26000	26000	0
598	20241021	101400	4048200	26000	26000	26000	26000	0
599	20241021	101300	4048200	26000	26000	26000	26000	0
600	20241021	101200	4048200	26000	26000	26000	26000	0
601	20241021	101100	4048200	26000	26000	26000	26000	0
602	20241021	101000	4048200	26000	26000	26000	26000	0
603	20241021	100900	4048200	26000	26000	26000	26000	0
604	20241021	100800	4048200	26000	26000	26000	26000	0
605	20241021	100700	4048200	26000	26000	26000	26000	0
606	20241021	100600	4048200	26000	26000	26000	26000	3
607	20241021	100500	3970200	26000	26000	26000	26000	0
608	20241021	100400	3970200	26000	26000	26000	26000	0
609	20241021	100300	3970200	26000	26000	26000	26000	0
610	20241021	100200	3970200	26000	26000	26000	26000	0
611	20241021	100100	3970200	26000	26000	26000	26000	0
612	20241021	100000	3970200	26000	26000	26000	26000	1
613	20241021	095900	3944200	25950	25950	25950	25950	0
614	20241021	095800	3944200	25950	25950	25950	25950	0
615	20241021	095700	3944200	25950	25950	25950	25950	0
616	20241021	095600	3944200	25950	25950	25950	25950	34
617	20241021	095500	3061900	25950	25950	25950	25950	0
618	20241021	095400	3061900	25950	25950	25950	25950	0
619	20241021	095300	3061900	25950	25950	25950	25950	0
620	20241021	095200	3061900	25950	25950	25950	25950	0
621	20241021	095100	3061900	25950	25950	25950	25950	0
622	20241021	095000	3061900	25950	25950	25950	25950	0
623	20241021	094900	3061900	25950	25950	25950	25950	0
624	20241021	094800	3061900	25950	25950	25950	25950	2
625	20241021	094700	3010000	25950	25950	25950	25950	0
626	20241021	094600	3010000	25950	25950	25950	25950	1
627	20241021	094500	2984050	25950	25950	25950	25950	1
628	20241021	094400	2958100	26000	26000	26000	26000	0
629	20241021	094300	2958100	26000	26000	26000	26000	0
630	20241021	094200	2958100	26000	26000	26000	26000	0
631	20241021	094100	2958100	26000	26000	26000	26000	0
632	20241021	094000	2958100	26000	26000	26000	26000	0
633	20241021	093900	2958100	26000	26000	26000	26000	0
634	20241021	093800	2958100	26000	26000	26000	26000	6
635	20241021	093700	2802100	26000	26000	26000	26000	0
636	20241021	093600	2802100	26000	26000	26000	26000	0
637	20241021	093500	2802100	26000	26000	26000	26000	0
638	20241021	093400	2802100	26000	26000	26000	26000	0
639	20241021	093300	2802100	26000	26000	26000	26000	0
640	20241021	093200	2802100	26000	26000	26000	26000	0
641	20241021	093100	2802100	26000	26000	26000	26000	0
642	20241021	093000	2802100	26000	26000	26000	26000	0
643	20241021	092900	2802100	26000	26000	26000	26000	0
644	20241021	092800	2802100	26000	26000	26000	26000	0
645	20241021	092700	2802100	26000	26000	26000	26000	4
646	20241021	092600	2698100	26000	25900	26000	25900	76
647	20241021	092500	725900	25900	25900	25900	25900	6
648	20241021	092400	570500	25900	25900	25900	25900	0
649	20241021	092300	570500	25900	25900	25900	25900	0
650	20241021	092200	570500	25900	25900	25900	25900	0
651	20241021	092100	570500	25900	25900	25900	25900	0
652	20241021	092000	570500	25900	25900	25900	25900	0
653	20241021	091900	570500	25900	25900	25900	25900	0
654	20241021	091800	570500	25900	25900	25900	25900	0
655	20241021	091700	570500	25900	25900	25900	25900	5
656	20241021	091600	441000	25900	25900	25900	25900	0
657	20241021	091500	441000	25900	25900	25900	25900	0
658	20241021	091400	441000	25900	25900	25900	25900	0
659	20241021	091300	441000	25900	25900	25900	25900	0
660	20241021	091200	441000	25900	25900	25900	25900	0
661	20241021	091100	441000	25900	25900	25900	25900	0
662	20241021	091000	441000	25900	25900	25900	25900	0
663	20241021	090900	441000	25900	25900	25900	25900	0
664	20241021	090800	441000	25900	25900	25900	25900	0
665	20241021	090700	441000	25900	25900	25900	25900	10
666	20241021	090600	182000	25950	25950	25950	25950	0
667	20241021	090500	182000	25950	25950	25950	25950	0
668	20241021	090400	182000	25950	25950	25950	25950	0
669	20241021	090300	182000	25950	25950	25950	25950	0
670	20241021	090200	182000	25950	25950	25950	25950	0
671	20241021	090100	182000	25950	25950	25950	25950	1
672	20241021	090000	156050	26000	26050	26050	26000	6