KissMeData/036530/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192100	230852350	22750	22750	22750	22750	153
3	20241015	192000	230852350	22750	22750	22750	22750	0
4	20241015	191900	230852350	22750	22750	22750	22750	0
5	20241015	191800	230852350	22750	22750	22750	22750	0
6	20241015	191700	230852350	22750	22750	22750	22750	0
7	20241015	191600	230852350	22750	22750	22750	22750	0
8	20241015	191500	230852350	22750	22750	22750	22750	0
9	20241015	191400	230852350	22750	22750	22750	22750	0
10	20241015	191300	230852350	22750	22750	22750	22750	0
11	20241015	191200	230852350	22750	22750	22750	22750	0
12	20241015	191100	230852350	22750	22750	22750	22750	0
13	20241015	191000	230852350	22750	22750	22750	22750	0
14	20241015	190900	230852350	22750	22750	22750	22750	0
15	20241015	190800	230852350	22750	22750	22750	22750	0
16	20241015	190700	230852350	22750	22750	22750	22750	0
17	20241015	190600	230852350	22750	22750	22750	22750	0
18	20241015	190500	230852350	22750	22750	22750	22750	0
19	20241015	190400	230852350	22750	22750	22750	22750	0
20	20241015	190300	230852350	22750	22750	22750	22750	0
21	20241015	190200	230852350	22750	22750	22750	22750	0
22	20241015	190100	230852350	22750	22750	22750	22750	0
23	20241015	190000	230852350	22750	22750	22750	22750	0
24	20241015	185900	230852350	22750	22750	22750	22750	0
25	20241015	185800	230852350	22750	22750	22750	22750	0
26	20241015	185700	230852350	22750	22750	22750	22750	0
27	20241015	185600	230852350	22750	22750	22750	22750	0
28	20241015	185500	230852350	22750	22750	22750	22750	0
29	20241015	185400	230852350	22750	22750	22750	22750	0
30	20241015	185300	230852350	22750	22750	22750	22750	0
31	20241015	185200	230852350	22750	22750	22750	22750	0
32	20241015	185100	230852350	22750	22750	22750	22750	153
33	20241015	185000	230852350	22750	22750	22750	22750	0
34	20241015	184900	230852350	22750	22750	22750	22750	0
35	20241015	184800	230852350	22750	22750	22750	22750	0
36	20241015	184700	230852350	22750	22750	22750	22750	0
37	20241015	184600	230852350	22750	22750	22750	22750	0
38	20241015	184500	230852350	22750	22750	22750	22750	0
39	20241015	184400	230852350	22750	22750	22750	22750	0
40	20241015	184300	230852350	22750	22750	22750	22750	0
41	20241015	184200	230852350	22750	22750	22750	22750	0
42	20241015	184100	230852350	22750	22750	22750	22750	0
43	20241015	184000	230852350	22750	22750	22750	22750	0
44	20241015	183900	230852350	22750	22750	22750	22750	0
45	20241015	183800	230852350	22750	22750	22750	22750	0
46	20241015	183700	230852350	22750	22750	22750	22750	0
47	20241015	183600	230852350	22750	22750	22750	22750	0
48	20241015	183500	230852350	22750	22750	22750	22750	0
49	20241015	183400	230852350	22750	22750	22750	22750	0
50	20241015	183300	230852350	22750	22750	22750	22750	0
51	20241015	183200	230852350	22750	22750	22750	22750	0
52	20241015	183100	230852350	22750	22750	22750	22750	0
53	20241015	183000	230852350	22750	22750	22750	22750	0
54	20241015	182900	230852350	22750	22750	22750	22750	0
55	20241015	182800	230852350	22750	22750	22750	22750	0
56	20241015	182700	230852350	22750	22750	22750	22750	0
57	20241015	182600	230852350	22750	22750	22750	22750	0
58	20241015	182500	230852350	22750	22750	22750	22750	0
59	20241015	182400	230852350	22750	22750	22750	22750	0
60	20241015	182300	230852350	22750	22750	22750	22750	0
61	20241015	182200	230852350	22750	22750	22750	22750	0
62	20241015	182100	230852350	22750	22750	22750	22750	153
63	20241015	182000	230852350	22750	22750	22750	22750	0
64	20241015	181900	230852350	22750	22750	22750	22750	0
65	20241015	181800	230852350	22750	22750	22750	22750	0
66	20241015	181700	230852350	22750	22750	22750	22750	0
67	20241015	181600	230852350	22750	22750	22750	22750	0
68	20241015	181500	230852350	22750	22750	22750	22750	0
69	20241015	181400	230852350	22750	22750	22750	22750	0
70	20241015	181300	230852350	22750	22750	22750	22750	0
71	20241015	181200	230852350	22750	22750	22750	22750	0
72	20241015	181100	230852350	22750	22750	22750	22750	0
73	20241015	181000	230852350	22750	22750	22750	22750	0
74	20241015	180900	230852350	22750	22750	22750	22750	0
75	20241015	180800	230852350	22750	22750	22750	22750	0
76	20241015	180700	230852350	22750	22750	22750	22750	0
77	20241015	180600	230852350	22750	22750	22750	22750	0
78	20241015	180500	230852350	22750	22750	22750	22750	0
79	20241015	180400	230852350	22750	22750	22750	22750	0
80	20241015	180300	230852350	22750	22750	22750	22750	0
81	20241015	180200	230852350	22750	22750	22750	22750	0
82	20241015	180100	230852350	22750	22750	22750	22750	0
83	20241015	180000	230852350	22750	22750	22750	22750	0
84	20241015	175900	230852350	22750	22750	22750	22750	0
85	20241015	175800	230852350	22750	22750	22750	22750	0
86	20241015	175700	230852350	22750	22750	22750	22750	0
87	20241015	175600	230852350	22750	22750	22750	22750	0
88	20241015	175500	230852350	22750	22750	22750	22750	0
89	20241015	175400	230852350	22750	22750	22750	22750	0
90	20241015	175300	230852350	22750	22750	22750	22750	0
91	20241015	175200	230852350	22750	22750	22750	22750	0
92	20241015	175100	230852350	22750	22750	22750	22750	153
93	20241015	175000	230852350	22750	22750	22750	22750	0
94	20241015	174900	230852350	22750	22750	22750	22750	0
95	20241015	174800	230852350	22750	22750	22750	22750	0
96	20241015	174700	230852350	22750	22750	22750	22750	0
97	20241015	174600	230852350	22750	22750	22750	22750	0
98	20241015	174500	230852350	22750	22750	22750	22750	0
99	20241015	174400	230852350	22750	22750	22750	22750	0
100	20241015	174300	230852350	22750	22750	22750	22750	0
101	20241015	174200	230852350	22750	22750	22750	22750	0
102	20241015	174100	230852350	22750	22750	22750	22750	0
103	20241015	174000	230852350	22750	22750	22750	22750	0
104	20241015	173900	230852350	22750	22750	22750	22750	0
105	20241015	173800	230852350	22750	22750	22750	22750	0
106	20241015	173700	230852350	22750	22750	22750	22750	0
107	20241015	173600	230852350	22750	22750	22750	22750	0
108	20241015	173500	230852350	22750	22750	22750	22750	0
109	20241015	173400	230852350	22750	22750	22750	22750	0
110	20241015	173300	230852350	22750	22750	22750	22750	0
111	20241015	173200	230852350	22750	22750	22750	22750	0
112	20241015	173100	230852350	22750	22750	22750	22750	0
113	20241015	173000	230852350	22750	22750	22750	22750	0
114	20241015	172900	230852350	22750	22750	22750	22750	0
115	20241015	172800	230852350	22750	22750	22750	22750	0
116	20241015	172700	230852350	22750	22750	22750	22750	0
117	20241015	172600	230852350	22750	22750	22750	22750	0
118	20241015	172500	230852350	22750	22750	22750	22750	0
119	20241015	172400	230852350	22750	22750	22750	22750	0
120	20241015	172300	230852350	22750	22750	22750	22750	0
121	20241015	172200	230852350	22750	22750	22750	22750	0
122	20241015	172100	230852350	22750	22750	22750	22750	153
123	20241015	172000	230852350	22750	22750	22750	22750	0
124	20241015	171900	230852350	22750	22750	22750	22750	0
125	20241015	171800	230852350	22750	22750	22750	22750	0
126	20241015	171700	230852350	22750	22750	22750	22750	0
127	20241015	171600	230852350	22750	22750	22750	22750	0
128	20241015	171500	230852350	22750	22750	22750	22750	0
129	20241015	171400	230852350	22750	22750	22750	22750	0
130	20241015	171300	230852350	22750	22750	22750	22750	0
131	20241015	171200	230852350	22750	22750	22750	22750	0
132	20241015	171100	230852350	22750	22750	22750	22750	0
133	20241015	171000	230852350	22750	22750	22750	22750	0
134	20241015	170900	230852350	22750	22750	22750	22750	0
135	20241015	170800	230852350	22750	22750	22750	22750	0
136	20241015	170700	230852350	22750	22750	22750	22750	0
137	20241015	170600	230852350	22750	22750	22750	22750	0
138	20241015	170500	230852350	22750	22750	22750	22750	0
139	20241015	170400	230852350	22750	22750	22750	22750	0
140	20241015	170300	230852350	22750	22750	22750	22750	0
141	20241015	170200	230852350	22750	22750	22750	22750	0
142	20241015	170100	230852350	22750	22750	22750	22750	0
143	20241015	170000	230852350	22750	22750	22750	22750	0
144	20241015	165900	230852350	22750	22750	22750	22750	0
145	20241015	165800	230852350	22750	22750	22750	22750	0
146	20241015	165700	230852350	22750	22750	22750	22750	0
147	20241015	165600	230852350	22750	22750	22750	22750	0
148	20241015	165500	230852350	22750	22750	22750	22750	0
149	20241015	165400	230852350	22750	22750	22750	22750	0
150	20241015	165300	230852350	22750	22750	22750	22750	0
151	20241015	165200	230852350	22750	22750	22750	22750	0
152	20241015	165100	230852350	22750	22750	22750	22750	153
153	20241015	165000	230852350	22750	22750	22750	22750	0
154	20241015	164900	230852350	22750	22750	22750	22750	0
155	20241015	164800	230852350	22750	22750	22750	22750	0
156	20241015	164700	230852350	22750	22750	22750	22750	0
157	20241015	164600	230852350	22750	22750	22750	22750	0
158	20241015	164500	230852350	22750	22750	22750	22750	0
159	20241015	164400	230852350	22750	22750	22750	22750	0
160	20241015	164300	230852350	22750	22750	22750	22750	0
161	20241015	164200	230852350	22750	22750	22750	22750	0
162	20241015	164100	230852350	22750	22750	22750	22750	0
163	20241015	164000	230852350	22750	22750	22750	22750	0
164	20241015	163900	230852350	22750	22750	22750	22750	0
165	20241015	163800	230852350	22750	22750	22750	22750	0
166	20241015	163700	230852350	22750	22750	22750	22750	0
167	20241015	163600	230852350	22750	22750	22750	22750	0
168	20241015	163500	230852350	22750	22750	22750	22750	0
169	20241015	163400	230852350	22750	22750	22750	22750	0
170	20241015	163300	230852350	22750	22750	22750	22750	0
171	20241015	163200	230852350	22750	22750	22750	22750	0
172	20241015	163100	230852350	22750	22750	22750	22750	0
173	20241015	163000	230852350	22750	22750	22750	22750	0
174	20241015	162900	230852350	22750	22750	22750	22750	0
175	20241015	162800	230852350	22750	22750	22750	22750	0
176	20241015	162700	230852350	22750	22750	22750	22750	0
177	20241015	162600	230852350	22750	22750	22750	22750	0
178	20241015	162500	230852350	22750	22750	22750	22750	0
179	20241015	162400	230852350	22750	22750	22750	22750	0
180	20241015	162300	230852350	22750	22750	22750	22750	0
181	20241015	162200	230852350	22750	22750	22750	22750	0
182	20241015	162100	230852350	22750	22750	22750	22750	153
183	20241015	162000	230852350	22750	22750	22750	22750	0
184	20241015	161900	230852350	22750	22750	22750	22750	0
185	20241015	161800	230852350	22750	22750	22750	22750	0
186	20241015	161700	230852350	22750	22750	22750	22750	0
187	20241015	161600	230852350	22750	22750	22750	22750	0
188	20241015	161500	230852350	22750	22750	22750	22750	0
189	20241015	161400	230852350	22750	22750	22750	22750	0
190	20241015	161300	230852350	22750	22750	22750	22750	0
191	20241015	161200	230852350	22750	22750	22750	22750	0
192	20241015	161100	230852350	22750	22750	22750	22750	0
193	20241015	161000	230852350	22750	22750	22750	22750	0
194	20241015	160900	230852350	22750	22750	22750	22750	0
195	20241015	160800	230852350	22750	22750	22750	22750	0
196	20241015	160700	230852350	22750	22750	22750	22750	0
197	20241015	160600	230852350	22750	22750	22750	22750	0
198	20241015	160500	230852350	22750	22750	22750	22750	0
199	20241015	160400	230852350	22750	22750	22750	22750	0
200	20241015	160300	230852350	22750	22750	22750	22750	0
201	20241015	160200	230852350	22750	22750	22750	22750	0
202	20241015	160100	230852350	22750	22750	22750	22750	0
203	20241015	160000	230852350	22750	22750	22750	22750	0
204	20241015	155900	230852350	22750	22750	22750	22750	0
205	20241015	155800	230852350	22750	22750	22750	22750	0
206	20241015	155700	230852350	22750	22750	22750	22750	0
207	20241015	155600	230852350	22750	22750	22750	22750	0
208	20241015	155500	230852350	22750	22750	22750	22750	0
209	20241015	155400	230852350	22750	22750	22750	22750	0
210	20241015	155300	230852350	22750	22750	22750	22750	0
211	20241015	155200	230852350	22750	22750	22750	22750	0
212	20241015	155100	230852350	22750	22750	22750	22750	153
213	20241015	155000	230852350	22750	22750	22750	22750	0
214	20241015	154900	230852350	22750	22750	22750	22750	0
215	20241015	154800	230852350	22750	22750	22750	22750	0
216	20241015	154700	230852350	22750	22750	22750	22750	0
217	20241015	154600	230852350	22750	22750	22750	22750	0
218	20241015	154500	230852350	22750	22750	22750	22750	0
219	20241015	154400	230852350	22750	22750	22750	22750	0
220	20241015	154300	230852350	22750	22750	22750	22750	0
221	20241015	154200	230852350	22750	22750	22750	22750	0
222	20241015	154100	230852350	22750	22750	22750	22750	0
223	20241015	154000	230852350	22750	22750	22750	22750	0
224	20241015	153900	230852350	22750	22750	22750	22750	0
225	20241015	153800	230852350	22750	22750	22750	22750	0
226	20241015	153700	230852350	22750	22750	22750	22750	0
227	20241015	153600	230852350	22750	22750	22750	22750	0
228	20241015	153500	230852350	22750	22750	22750	22750	0
229	20241015	153400	230852350	22750	22750	22750	22750	0
230	20241015	153300	230852350	22750	22750	22750	22750	0
231	20241015	153200	230852350	22750	22750	22750	22750	0
232	20241015	153100	230852350	22750	22750	22750	22750	0
233	20241015	153000	230852350	22750	22750	22750	22750	153
234	20241015	152900	227371600	22550	22550	22550	22550	0
235	20241015	152800	227371600	22550	22550	22550	22550	0
236	20241015	152700	227371600	22550	22550	22550	22550	0
237	20241015	152600	227371600	22550	22550	22550	22550	0
238	20241015	152500	227371600	22550	22550	22550	22550	0
239	20241015	152400	227371600	22550	22550	22550	22550	0
240	20241015	152300	227371600	22550	22550	22550	22550	0
241	20241015	152200	227371600	22550	22550	22550	22550	0
242	20241015	152100	227371600	22550	22550	22550	22550	0
243	20241015	152000	227371600	22550	22550	22550	22550	0
244	20241015	151900	227371600	22550	22650	22650	22550	196
245	20241015	151800	222932400	22700	22650	22700	22650	319
246	20241015	151700	215707000	22650	22650	22650	22650	2
247	20241015	151600	215661700	22650	22650	22650	22650	1
248	20241015	151500	215639050	22600	22600	22600	22600	8
249	20241015	151400	215458250	22600	22550	22600	22550	13
250	20241015	151300	215165000	22600	22650	22650	22600	6
251	20241015	151200	215029350	22600	22650	22650	22600	109
252	20241015	151100	212565900	22650	22650	22650	22650	3
253	20241015	151000	212497950	22650	22600	22650	22600	2
254	20241015	150900	212452700	22650	22650	22650	22650	3
255	20241015	150800	212384750	22650	22650	22650	22600	3
256	20241015	150700	212316850	22650	22650	22650	22650	2
257	20241015	150600	212271550	22650	22650	22650	22650	1
258	20241015	150500	212248900	22600	22650	22650	22600	14
259	20241015	150400	211932400	22650	22650	22650	22650	1
260	20241015	150300	211909750	22650	22650	22650	22650	2
261	20241015	150200	211864450	22650	22650	22650	22650	1
262	20241015	150100	211841800	22650	22650	22650	22650	4
263	20241015	150000	211751200	22650	22650	22650	22650	1
264	20241015	145900	211728550	22650	22650	22650	22650	1
265	20241015	145800	211705900	22650	22650	22650	22550	55
266	20241015	145700	210463850	22650	22650	22650	22650	2
267	20241015	145600	210418550	22650	22650	22650	22650	2
268	20241015	145500	210373250	22650	22650	22650	22650	2
269	20241015	145400	210327950	22650	22650	22650	22650	3
270	20241015	145300	210260000	22650	22650	22650	22650	1
271	20241015	145200	210237350	22650	22650	22650	22650	3
272	20241015	145100	210169400	22650	22650	22650	22650	1
273	20241015	145000	210146750	22600	22650	22650	22600	3
274	20241015	144900	210078900	22650	22650	22650	22650	3
275	20241015	144800	210010950	22600	22600	22600	22600	25
276	20241015	144700	209445950	22600	22650	22650	22600	11
277	20241015	144600	209197250	22650	22650	22650	22650	2
278	20241015	144500	209151950	22650	22650	22650	22650	2
279	20241015	144400	209106650	22650	22650	22650	22650	1
280	20241015	144300	209084000	22650	22600	22650	22600	32
281	20241015	144200	208360650	22600	22650	22650	22600	2
282	20241015	144100	208315400	22550	22650	22650	22550	106
283	20241015	144000	205921900	22650	22650	22650	22650	2
284	20241015	143900	205876600	22650	22650	22650	22650	2
285	20241015	143800	205831300	22650	22650	22650	22650	2
286	20241015	143700	205786000	22650	22650	22650	22650	1
287	20241015	143600	205763350	22650	22650	22650	22600	5
288	20241015	143500	205650250	22650	22650	22650	22650	2
289	20241015	143400	205604950	22650	22650	22650	22650	52
290	20241015	143300	204427150	22650	22650	22650	22650	1
291	20241015	143200	204404500	22600	22650	22650	22600	52
292	20241015	143100	203229250	22600	22600	22600	22600	56
293	20241015	143000	201963650	22650	22650	22650	22650	3
294	20241015	142900	201895700	22650	22650	22650	22650	0
295	20241015	142800	201895700	22650	22650	22650	22550	59
296	20241015	142700	200563350	22650	22650	22650	22650	0
297	20241015	142600	200563350	22650	22650	22650	22650	4
298	20241015	142500	200472750	22650	22650	22650	22650	1
299	20241015	142400	200450100	22600	22600	22600	22600	1
300	20241015	142300	200427500	22650	22650	22650	22650	4
301	20241015	142200	200336900	22650	22650	22650	22650	1
302	20241015	142100	200314250	22650	22650	22650	22650	3
303	20241015	142000	200246300	22650	22650	22650	22650	1
304	20241015	141900	200223650	22650	22650	22650	22650	3
305	20241015	141800	200155700	22650	22650	22650	22650	0
306	20241015	141700	200155700	22650	22650	22650	22650	4
307	20241015	141600	200065100	22650	22650	22650	22650	1
308	20241015	141500	200042450	22650	22650	22650	22650	3
309	20241015	141400	199974500	22650	22600	22650	22600	17
310	20241015	141300	199590250	22600	22600	22600	22600	3
311	20241015	141200	199522450	22600	22600	22600	22600	1
312	20241015	141100	199499850	22600	22600	22600	22600	1
313	20241015	141000	199477250	22600	22600	22600	22600	2
314	20241015	140900	199432050	22600	22600	22600	22600	67
315	20241015	140800	197917850	22650	22650	22650	22650	2
316	20241015	140700	197872550	22650	22650	22650	22650	2
317	20241015	140600	197827250	22650	22650	22650	22650	2
318	20241015	140500	197781950	22650	22650	22650	22650	1
319	20241015	140400	197759300	22650	22650	22650	22650	4
320	20241015	140300	197668700	22650	22650	22650	22650	0
321	20241015	140200	197668700	22650	22650	22650	22650	4
322	20241015	140100	197578100	22650	22650	22650	22650	0
323	20241015	140000	197578100	22650	22650	22650	22650	4
324	20241015	135900	197487500	22650	22650	22650	22650	0
325	20241015	135800	197487500	22650	22650	22650	22650	3
326	20241015	135700	197419550	22650	22650	22650	22650	2
327	20241015	135600	197374250	22650	22650	22650	22650	2
328	20241015	135500	197328950	22650	22650	22650	22650	2
329	20241015	135400	197283650	22650	22650	22650	22650	2
330	20241015	135300	197238350	22650	22650	22650	22650	2
331	20241015	135200	197193050	22650	22650	22650	22650	1
332	20241015	135100	197170400	22650	22650	22650	22650	2
333	20241015	135000	197125100	22600	22650	22650	22600	31
334	20241015	134900	196424450	22650	22650	22650	22650	3
335	20241015	134800	196356500	22650	22650	22650	22650	2
336	20241015	134700	196311200	22650	22650	22650	22650	1
337	20241015	134600	196288550	22650	22650	22650	22650	1
338	20241015	134500	196265900	22600	22600	22600	22600	25
339	20241015	134400	195700900	22600	22600	22600	22600	1
340	20241015	134300	195678300	22600	22600	22600	22600	2
341	20241015	134200	195633100	22600	22600	22600	22600	1
342	20241015	134100	195610500	22600	22600	22600	22600	2
343	20241015	134000	195565300	22600	22600	22600	22600	1
344	20241015	133900	195542700	22600	22600	22600	22600	1
345	20241015	133800	195520100	22600	22600	22600	22600	2
346	20241015	133700	195474900	22600	22600	22600	22600	3
347	20241015	133600	195407100	22600	22600	22600	22600	1
348	20241015	133500	195384500	22600	22600	22600	22600	1
349	20241015	133400	195361900	22600	22600	22600	22600	2
350	20241015	133300	195316700	22600	22600	22600	22600	2
351	20241015	133200	195271500	22600	22600	22600	22600	3
352	20241015	133100	195203700	22650	22600	22650	22600	3
353	20241015	133000	195135850	22600	22600	22650	22600	5
354	20241015	132900	195022800	22600	22600	22650	22600	23
355	20241015	132800	194502950	22650	22650	22650	22650	12
356	20241015	132700	194231150	22650	22650	22650	22650	2
357	20241015	132600	194185850	22650	22650	22650	22650	1
358	20241015	132500	194163200	22650	22650	22650	22650	2
359	20241015	132400	194117900	22650	22650	22650	22650	2
360	20241015	132300	194072600	22650	22650	22650	22650	0
361	20241015	132200	194072600	22650	22650	22650	22650	3
362	20241015	132100	194004650	22650	22650	22650	22650	0
363	20241015	132000	194004650	22650	22650	22650	22650	1
364	20241015	131900	193982000	22600	22600	22600	22600	1
365	20241015	131800	193959400	22450	22450	22450	22450	0
366	20241015	131700	193959400	22450	22450	22450	22450	0
367	20241015	131600	193959400	22450	22450	22450	22450	0
368	20241015	131500	193959400	22450	22600	22600	22450	2228
369	20241015	131400	143788600	22650	22650	22650	22650	29
370	20241015	131300	143131750	22650	22650	22650	22650	0
371	20241015	131200	143131750	22650	22650	22650	22650	0
372	20241015	131100	143131750	22650	22650	22650	22650	0
373	20241015	131000	143131750	22650	22650	22650	22650	14
374	20241015	130900	142814650	22650	22650	22650	22650	4
375	20241015	130800	142724050	22600	22650	22650	22600	383
376	20241015	130700	134062200	22700	22700	22700	22700	0
377	20241015	130600	134062200	22700	22700	22700	22700	0
378	20241015	130500	134062200	22700	22700	22700	22700	0
379	20241015	130400	134062200	22700	22700	22700	22700	0
380	20241015	130300	134062200	22700	22700	22700	22700	0
381	20241015	130200	134062200	22700	22650	22700	22650	25
382	20241015	130100	133494900	22600	22600	22600	22600	0
383	20241015	130000	133494900	22600	22600	22600	22600	1
384	20241015	125900	133472300	22650	22650	22650	22650	30
385	20241015	125800	132792800	22650	22650	22650	22650	0
386	20241015	125700	132792800	22650	22650	22650	22650	86
387	20241015	125600	130844900	22650	22650	22650	22650	0
388	20241015	125500	130844900	22650	22650	22650	22650	0
389	20241015	125400	130844900	22650	22650	22650	22650	0
390	20241015	125300	130844900	22650	22650	22650	22650	43
391	20241015	125200	129870950	22650	22650	22650	22650	0
392	20241015	125100	129870950	22650	22650	22650	22650	0
393	20241015	125000	129870950	22650	22650	22650	22650	0
394	20241015	124900	129870950	22650	22650	22650	22650	0
395	20241015	124800	129870950	22650	22650	22650	22650	0
396	20241015	124700	129870950	22650	22650	22650	22650	0
397	20241015	124600	129870950	22650	22650	22650	22650	0
398	20241015	124500	129870950	22650	22650	22650	22650	0
399	20241015	124400	129870950	22650	22650	22650	22650	0
400	20241015	124300	129870950	22650	22650	22650	22650	47
401	20241015	124200	128806400	22650	22650	22650	22650	0
402	20241015	124100	128806400	22650	22650	22650	22650	0
403	20241015	124000	128806400	22650	22650	22650	22650	24
404	20241015	123900	128262800	22650	22650	22650	22650	0
405	20241015	123800	128262800	22650	22650	22650	22650	0
406	20241015	123700	128262800	22650	22650	22650	22650	0
407	20241015	123600	128262800	22650	22650	22650	22650	0
408	20241015	123500	128262800	22650	22650	22650	22650	0
409	20241015	123400	128262800	22650	22650	22650	22650	0
410	20241015	123300	128262800	22650	22650	22650	22650	0
411	20241015	123200	128262800	22650	22650	22650	22650	0
412	20241015	123100	128262800	22650	22650	22650	22650	0
413	20241015	123000	128262800	22650	22650	22650	22650	0
414	20241015	122900	128262800	22650	22650	22650	22650	0
415	20241015	122800	128262800	22650	22650	22650	22650	0
416	20241015	122700	128262800	22650	22650	22650	22650	0
417	20241015	122600	128262800	22650	22650	22650	22650	0
418	20241015	122500	128262800	22650	22650	22650	22650	0
419	20241015	122400	128262800	22650	22650	22650	22650	0
420	20241015	122300	128262800	22650	22650	22650	22650	35
421	20241015	122200	127470050	22600	22600	22600	22600	0
422	20241015	122100	127470050	22600	22600	22600	22600	0
423	20241015	122000	127470050	22600	22600	22600	22600	142
424	20241015	121900	124260850	22650	22650	22650	22650	0
425	20241015	121800	124260850	22650	22650	22650	22650	0
426	20241015	121700	124260850	22650	22650	22650	22650	0
427	20241015	121600	124260850	22650	22650	22650	22650	39
428	20241015	121500	123377500	22600	22600	22600	22600	100
429	20241015	121400	121117500	22600	22600	22600	22600	0
430	20241015	121300	121117500	22600	22600	22600	22600	0
431	20241015	121200	121117500	22600	22600	22600	22600	0
432	20241015	121100	121117500	22600	22600	22600	22600	0
433	20241015	121000	121117500	22600	22600	22600	22600	33
434	20241015	120900	120371700	22650	22650	22650	22650	17
435	20241015	120800	119986650	22650	22650	22650	22650	0
436	20241015	120700	119986650	22650	22650	22650	22650	50
437	20241015	120600	118854150	22600	22600	22600	22600	0
438	20241015	120500	118854150	22600	22600	22600	22600	0
439	20241015	120400	118854150	22600	22600	22600	22600	0
440	20241015	120300	118854150	22600	22600	22600	22600	79
441	20241015	120200	117068750	22600	22600	22600	22600	42
442	20241015	120100	116119550	22600	22600	22600	22600	0
443	20241015	120000	116119550	22600	22650	22650	22600	2
444	20241015	115900	116074300	22650	22650	22650	22650	0
445	20241015	115800	116074300	22650	22650	22650	22650	0
446	20241015	115700	116074300	22650	22650	22650	22650	0
447	20241015	115600	116074300	22650	22650	22650	22650	0
448	20241015	115500	116074300	22650	22650	22650	22650	2
449	20241015	115400	116029000	22650	22650	22650	22650	0
450	20241015	115300	116029000	22650	22650	22650	22650	0
451	20241015	115200	116029000	22650	22650	22650	22650	0
452	20241015	115100	116029000	22650	22650	22650	22650	0
453	20241015	115000	116029000	22650	22650	22650	22650	78
454	20241015	114900	114262300	22700	22700	22700	22650	12
455	20241015	114800	113990400	22650	22650	22650	22650	2
456	20241015	114700	113945100	22650	22650	22650	22650	1
457	20241015	114600	113922450	22600	22600	22700	22600	240
458	20241015	114500	108478050	22550	22550	22550	22550	0
459	20241015	114400	108478050	22550	22550	22550	22550	0
460	20241015	114300	108478050	22550	22550	22550	22550	0
461	20241015	114200	108478050	22550	22550	22550	22550	0
462	20241015	114100	108478050	22550	22550	22550	22550	0
463	20241015	114000	108478050	22550	22550	22550	22550	1
464	20241015	113900	108455500	22600	22600	22600	22600	1
465	20241015	113800	108432900	22600	22600	22600	22600	0
466	20241015	113700	108432900	22600	22600	22600	22600	0
467	20241015	113600	108432900	22600	22600	22600	22600	0
468	20241015	113500	108432900	22600	22600	22600	22600	113
469	20241015	113400	105879100	22600	22600	22600	22600	0
470	20241015	113300	105879100	22600	22600	22600	22600	0
471	20241015	113200	105879100	22600	22600	22600	22600	3
472	20241015	113100	105811300	22650	22600	22650	22600	51
473	20241015	113000	104658300	22650	22650	22650	22650	0
474	20241015	112900	104658300	22650	22650	22650	22650	0
475	20241015	112800	104658300	22650	22650	22650	22650	3
476	20241015	112700	104590350	22600	22600	22600	22600	0
477	20241015	112600	104590350	22600	22600	22600	22600	0
478	20241015	112500	104590350	22600	22600	22600	22600	0
479	20241015	112400	104590350	22600	22600	22600	22600	0
480	20241015	112300	104590350	22600	22600	22600	22600	0
481	20241015	112200	104590350	22600	22600	22600	22600	0
482	20241015	112100	104590350	22600	22600	22600	22600	0
483	20241015	112000	104590350	22600	22600	22600	22600	1
484	20241015	111900	104567750	22650	22650	22650	22650	0
485	20241015	111800	104567750	22650	22650	22650	22650	0
486	20241015	111700	104567750	22650	22650	22650	22650	0
487	20241015	111600	104567750	22650	22650	22650	22650	0
488	20241015	111500	104567750	22650	22650	22650	22650	0
489	20241015	111400	104567750	22650	22650	22650	22650	0
490	20241015	111300	104567750	22650	22650	22650	22650	6
491	20241015	111200	104431850	22650	22650	22650	22650	0
492	20241015	111100	104431850	22650	22650	22650	22650	0
493	20241015	111000	104431850	22650	22650	22650	22650	18
494	20241015	110900	104024150	22700	22700	22700	22700	0
495	20241015	110800	104024150	22700	22700	22700	22700	0
496	20241015	110700	104024150	22700	22700	22700	22700	0
497	20241015	110600	104024150	22700	22700	22700	22700	5
498	20241015	110500	103910650	22600	22600	22600	22600	0
499	20241015	110400	103910650	22600	22600	22600	22600	0
500	20241015	110300	103910650	22600	22600	22600	22600	0
501	20241015	110200	103910650	22600	22600	22600	22600	0
502	20241015	110100	103910650	22600	22600	22600	22600	0
503	20241015	110000	103910650	22600	22600	22600	22600	1
504	20241015	105900	103888050	22700	22700	22700	22700	1
505	20241015	105800	103865350	22600	22600	22600	22600	0
506	20241015	105700	103865350	22600	22600	22600	22600	0
507	20241015	105600	103865350	22600	22600	22600	22600	0
508	20241015	105500	103865350	22600	22600	22600	22600	0
509	20241015	105400	103865350	22600	22600	22600	22600	0
510	20241015	105300	103865350	22600	22600	22600	22600	0
511	20241015	105200	103865350	22600	22600	22600	22600	0
512	20241015	105100	103865350	22600	22600	22600	22600	3
513	20241015	105000	103797550	22600	22600	22600	22600	0
514	20241015	104900	103797550	22600	22600	22600	22600	0
515	20241015	104800	103797550	22600	22650	22650	22600	183
516	20241015	104700	99658050	22750	22750	22750	22750	0
517	20241015	104600	99658050	22750	22750	22750	22750	0
518	20241015	104500	99658050	22750	22700	22750	22700	57
519	20241015	104400	98364100	22800	22800	22800	22800	15
520	20241015	104300	98022100	22700	22700	22700	22700	0
521	20241015	104200	98022100	22700	22700	22700	22700	24
522	20241015	104100	97477300	22700	22700	22700	22700	0
523	20241015	104000	97477300	22700	22700	22700	22700	1
524	20241015	103900	97454600	22750	22750	22750	22750	0
525	20241015	103800	97454600	22750	22750	22750	22750	0
526	20241015	103700	97454600	22750	22750	22750	22750	22
527	20241015	103600	96954100	22750	22700	22750	22700	213
528	20241015	103500	92109100	22700	22700	22700	22700	0
529	20241015	103400	92109100	22700	22700	22700	22700	4
530	20241015	103300	92018300	22700	22700	22700	22700	0
531	20241015	103200	92018300	22700	22700	22700	22700	0
532	20241015	103100	92018300	22700	22700	22700	22700	0
533	20241015	103000	92018300	22700	22700	22700	22700	0
534	20241015	102900	92018300	22700	22700	22700	22700	1
535	20241015	102800	91995600	22700	22700	22700	22700	3
536	20241015	102700	91927500	22650	22650	22650	22650	0
537	20241015	102600	91927500	22650	22650	22650	22650	0
538	20241015	102500	91927500	22650	22650	22650	22650	0
539	20241015	102400	91927500	22650	22650	22650	22650	0
540	20241015	102300	91927500	22650	22650	22650	22650	0
541	20241015	102200	91927500	22650	22650	22650	22650	0
542	20241015	102100	91927500	22650	22650	22650	22650	0
543	20241015	102000	91927500	22650	22650	22650	22650	1
544	20241015	101900	91904850	22650	22650	22650	22650	0
545	20241015	101800	91904850	22650	22650	22650	22650	0
546	20241015	101700	91904850	22650	22650	22650	22650	0
547	20241015	101600	91904850	22650	22650	22650	22650	44
548	20241015	101500	90908250	22600	22600	22600	22600	0
549	20241015	101400	90908250	22600	22650	22700	22600	142
550	20241015	101300	87691250	22650	22650	22650	22650	0
551	20241015	101200	87691250	22650	22650	22650	22650	0
552	20241015	101100	87691250	22650	22650	22650	22650	0
553	20241015	101000	87691250	22650	22600	22650	22600	84
554	20241015	100900	85790350	22600	22600	22600	22600	5
555	20241015	100800	85677350	22600	22600	22600	22600	0
556	20241015	100700	85677350	22600	22600	22600	22600	5
557	20241015	100600	85564350	22550	22550	22550	22550	0
558	20241015	100500	85564350	22550	22550	22550	22550	0
559	20241015	100400	85564350	22550	22550	22550	22550	0
560	20241015	100300	85564350	22550	22600	22600	22550	114
561	20241015	100200	82988650	22600	22600	22600	22600	0
562	20241015	100100	82988650	22600	22600	22600	22600	0
563	20241015	100000	82988650	22600	22650	22650	22600	2
564	20241015	095900	82943400	22650	22650	22650	22650	0
565	20241015	095800	82943400	22650	22650	22650	22650	0
566	20241015	095700	82943400	22650	22650	22650	22650	0
567	20241015	095600	82943400	22650	22650	22650	22650	0
568	20241015	095500	82943400	22650	22650	22650	22650	0
569	20241015	095400	82943400	22650	22650	22650	22650	0
570	20241015	095300	82943400	22650	22650	22650	22650	0
571	20241015	095200	82943400	22650	22550	22650	22500	135
572	20241015	095100	79905400	22550	22550	22550	22550	3
573	20241015	095000	79837750	22500	22550	22550	22500	124
574	20241015	094900	77042750	22550	22550	22550	22550	0
575	20241015	094800	77042750	22550	22550	22550	22550	0
576	20241015	094700	77042750	22550	22550	22550	22550	0
577	20241015	094600	77042750	22550	22600	22600	22550	787
578	20241015	094500	59287200	22500	22500	22500	22500	0
579	20241015	094400	59287200	22500	22500	22500	22500	0
580	20241015	094300	59287200	22500	22500	22500	22500	0
581	20241015	094200	59287200	22500	22500	22500	22500	0
582	20241015	094100	59287200	22500	22500	22500	22500	277
583	20241015	094000	53054700	22600	22600	22600	22600	0
584	20241015	093900	53054700	22600	22600	22600	22600	0
585	20241015	093800	53054700	22600	22600	22600	22500	454
586	20241015	093700	42806800	22650	22650	22650	22650	0
587	20241015	093600	42806800	22650	22650	22650	22650	0
588	20241015	093500	42806800	22650	22650	22650	22650	0
589	20241015	093400	42806800	22650	22650	22650	22650	0
590	20241015	093300	42806800	22650	22650	22650	22650	0
591	20241015	093200	42806800	22650	22650	22650	22650	0
592	20241015	093100	42806800	22650	22650	22650	22650	3
593	20241015	093000	42738850	22650	22650	22650	22650	0
594	20241015	092900	42738850	22650	22650	22650	22650	3
595	20241015	092800	42670900	22550	22550	22550	22550	0
596	20241015	092700	42670900	22550	22550	22550	22550	0
597	20241015	092600	42670900	22550	22550	22550	22550	30
598	20241015	092500	41994400	22550	22550	22550	22550	57
599	20241015	092400	40709050	22550	22550	22550	22550	0
600	20241015	092300	40709050	22550	22550	22550	22550	185
601	20241015	092200	36537300	22550	22550	22550	22550	0
602	20241015	092100	36537300	22550	22550	22550	22550	2
603	20241015	092000	36492200	22550	22550	22550	22550	1
604	20241015	091900	36469650	22550	22550	22550	22550	0
605	20241015	091800	36469650	22550	22550	22550	22550	2
606	20241015	091700	36424550	22550	22550	22550	22550	0
607	20241015	091600	36424550	22550	22550	22550	22550	0
608	20241015	091500	36424550	22550	22550	22550	22550	0
609	20241015	091400	36424550	22550	22550	22550	22550	0
610	20241015	091300	36424550	22550	22600	22600	22550	530
611	20241015	091200	24473000	22550	22550	22550	22550	0
612	20241015	091100	24473000	22550	22550	22550	22550	0
613	20241015	091000	24473000	22550	22600	22600	22550	33
614	20241015	090900	23727400	22550	22600	22600	22550	171
615	20241015	090800	19863150	22600	22600	22600	22600	11
616	20241015	090700	19614550	22600	22600	22600	22600	51
617	20241015	090600	18461950	22600	22600	22600	22600	10
618	20241015	090500	18235950	22650	22650	22650	22650	0
619	20241015	090400	18235950	22650	22650	22650	22650	0
620	20241015	090300	18235950	22650	22650	22650	22650	0
621	20241015	090200	18235950	22650	22650	22650	22650	0
622	20241015	090100	18235950	22650	22650	22650	22650	0
623	20241015	090000	18235950	22650	22900	22950	22650	803