KissMeData/013030/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185800	425460650	25600	25600	25600	25600	660
3	20241002	185700	425460650	25600	25600	25600	25600	0
4	20241002	185600	425460650	25600	25600	25600	25600	0
5	20241002	185500	425460650	25600	25600	25600	25600	0
6	20241002	185400	425460650	25600	25600	25600	25600	0
7	20241002	185300	425460650	25600	25600	25600	25600	0
8	20241002	185200	425460650	25600	25600	25600	25600	0
9	20241002	185100	425460650	25600	25600	25600	25600	0
10	20241002	185000	425460650	25600	25600	25600	25600	0
11	20241002	184900	425460650	25600	25600	25600	25600	0
12	20241002	184800	425460650	25600	25600	25600	25600	0
13	20241002	184700	425460650	25600	25600	25600	25600	0
14	20241002	184600	425460650	25600	25600	25600	25600	0
15	20241002	184500	425460650	25600	25600	25600	25600	0
16	20241002	184400	425460650	25600	25600	25600	25600	0
17	20241002	184300	425460650	25600	25600	25600	25600	0
18	20241002	184200	425460650	25600	25600	25600	25600	0
19	20241002	184100	425460650	25600	25600	25600	25600	0
20	20241002	184000	425460650	25600	25600	25600	25600	0
21	20241002	183900	425460650	25600	25600	25600	25600	0
22	20241002	183800	425460650	25600	25600	25600	25600	0
23	20241002	183700	425460650	25600	25600	25600	25600	0
24	20241002	183600	425460650	25600	25600	25600	25600	0
25	20241002	183500	425460650	25600	25600	25600	25600	0
26	20241002	183400	425460650	25600	25600	25600	25600	0
27	20241002	183300	425460650	25600	25600	25600	25600	0
28	20241002	183200	425460650	25600	25600	25600	25600	0
29	20241002	183100	425460650	25600	25600	25600	25600	0
30	20241002	183000	425460650	25600	25600	25600	25600	0
31	20241002	182900	425460650	25600	25600	25600	25600	0
32	20241002	182800	425460650	25600	25600	25600	25600	660
33	20241002	182700	425460650	25600	25600	25600	25600	0
34	20241002	182600	425460650	25600	25600	25600	25600	0
35	20241002	182500	425460650	25600	25600	25600	25600	0
36	20241002	182400	425460650	25600	25600	25600	25600	0
37	20241002	182300	425460650	25600	25600	25600	25600	0
38	20241002	182200	425460650	25600	25600	25600	25600	0
39	20241002	182100	425460650	25600	25600	25600	25600	0
40	20241002	182000	425460650	25600	25600	25600	25600	0
41	20241002	181900	425460650	25600	25600	25600	25600	0
42	20241002	181800	425460650	25600	25600	25600	25600	0
43	20241002	181700	425460650	25600	25600	25600	25600	0
44	20241002	181600	425460650	25600	25600	25600	25600	0
45	20241002	181500	425460650	25600	25600	25600	25600	0
46	20241002	181400	425460650	25600	25600	25600	25600	0
47	20241002	181300	425460650	25600	25600	25600	25600	0
48	20241002	181200	425460650	25600	25600	25600	25600	0
49	20241002	181100	425460650	25600	25600	25600	25600	0
50	20241002	181000	425460650	25600	25600	25600	25600	0
51	20241002	180900	425460650	25600	25600	25600	25600	0
52	20241002	180800	425460650	25600	25600	25600	25600	0
53	20241002	180700	425460650	25600	25600	25600	25600	0
54	20241002	180600	425460650	25600	25600	25600	25600	0
55	20241002	180500	425460650	25600	25600	25600	25600	0
56	20241002	180400	425460650	25600	25600	25600	25600	0
57	20241002	180300	425460650	25600	25600	25600	25600	0
58	20241002	180200	425460650	25600	25600	25600	25600	0
59	20241002	180100	425460650	25600	25600	25600	25600	0
60	20241002	180000	425460650	25600	25600	25600	25600	0
61	20241002	175900	425460650	25600	25600	25600	25600	0
62	20241002	175800	425460650	25600	25600	25600	25600	660
63	20241002	175700	425460650	25600	25600	25600	25600	0
64	20241002	175600	425460650	25600	25600	25600	25600	0
65	20241002	175500	425460650	25600	25600	25600	25600	0
66	20241002	175400	425460650	25600	25600	25600	25600	0
67	20241002	175300	425460650	25600	25600	25600	25600	0
68	20241002	175200	425460650	25600	25600	25600	25600	0
69	20241002	175100	425460650	25600	25600	25600	25600	0
70	20241002	175000	425460650	25600	25600	25600	25600	0
71	20241002	174900	425460650	25600	25600	25600	25600	0
72	20241002	174800	425460650	25600	25600	25600	25600	0
73	20241002	174700	425460650	25600	25600	25600	25600	0
74	20241002	174600	425460650	25600	25600	25600	25600	0
75	20241002	174500	425460650	25600	25600	25600	25600	0
76	20241002	174400	425460650	25600	25600	25600	25600	0
77	20241002	174300	425460650	25600	25600	25600	25600	0
78	20241002	174200	425460650	25600	25600	25600	25600	0
79	20241002	174100	425460650	25600	25600	25600	25600	0
80	20241002	174000	425460650	25600	25600	25600	25600	0
81	20241002	173900	425460650	25600	25600	25600	25600	0
82	20241002	173800	425460650	25600	25600	25600	25600	0
83	20241002	173700	425460650	25600	25600	25600	25600	0
84	20241002	173600	425460650	25600	25600	25600	25600	0
85	20241002	173500	425460650	25600	25600	25600	25600	0
86	20241002	173400	425460650	25600	25600	25600	25600	0
87	20241002	173300	425460650	25600	25600	25600	25600	0
88	20241002	173200	425460650	25600	25600	25600	25600	0
89	20241002	173100	425460650	25600	25600	25600	25600	0
90	20241002	173000	425460650	25600	25600	25600	25600	0
91	20241002	172900	425460650	25600	25600	25600	25600	0
92	20241002	172800	425460650	25600	25600	25600	25600	660
93	20241002	172700	425460650	25600	25600	25600	25600	0
94	20241002	172600	425460650	25600	25600	25600	25600	0
95	20241002	172500	425460650	25600	25600	25600	25600	0
96	20241002	172400	425460650	25600	25600	25600	25600	0
97	20241002	172300	425460650	25600	25600	25600	25600	0
98	20241002	172200	425460650	25600	25600	25600	25600	0
99	20241002	172100	425460650	25600	25600	25600	25600	0
100	20241002	172000	425460650	25600	25600	25600	25600	0
101	20241002	171900	425460650	25600	25600	25600	25600	0
102	20241002	171800	425460650	25600	25600	25600	25600	0
103	20241002	171700	425460650	25600	25600	25600	25600	0
104	20241002	171600	425460650	25600	25600	25600	25600	0
105	20241002	171500	425460650	25600	25600	25600	25600	0
106	20241002	171400	425460650	25600	25600	25600	25600	0
107	20241002	171300	425460650	25600	25600	25600	25600	0
108	20241002	171200	425460650	25600	25600	25600	25600	0
109	20241002	171100	425460650	25600	25600	25600	25600	0
110	20241002	171000	425460650	25600	25600	25600	25600	0
111	20241002	170900	425460650	25600	25600	25600	25600	0
112	20241002	170800	425460650	25600	25600	25600	25600	0
113	20241002	170700	425460650	25600	25600	25600	25600	0
114	20241002	170600	425460650	25600	25600	25600	25600	0
115	20241002	170500	425460650	25600	25600	25600	25600	0
116	20241002	170400	425460650	25600	25600	25600	25600	0
117	20241002	170300	425460650	25600	25600	25600	25600	0
118	20241002	170200	425460650	25600	25600	25600	25600	0
119	20241002	170100	425460650	25600	25600	25600	25600	0
120	20241002	170000	425460650	25600	25600	25600	25600	0
121	20241002	165900	425460650	25600	25600	25600	25600	0
122	20241002	165800	425460650	25600	25600	25600	25600	660
123	20241002	165700	425460650	25600	25600	25600	25600	0
124	20241002	165600	425460650	25600	25600	25600	25600	0
125	20241002	165500	425460650	25600	25600	25600	25600	0
126	20241002	165400	425460650	25600	25600	25600	25600	0
127	20241002	165300	425460650	25600	25600	25600	25600	0
128	20241002	165200	425460650	25600	25600	25600	25600	0
129	20241002	165100	425460650	25600	25600	25600	25600	0
130	20241002	165000	425460650	25600	25600	25600	25600	0
131	20241002	164900	425460650	25600	25600	25600	25600	0
132	20241002	164800	425460650	25600	25600	25600	25600	0
133	20241002	164700	425460650	25600	25600	25600	25600	0
134	20241002	164600	425460650	25600	25600	25600	25600	0
135	20241002	164500	425460650	25600	25600	25600	25600	0
136	20241002	164400	425460650	25600	25600	25600	25600	0
137	20241002	164300	425460650	25600	25600	25600	25600	0
138	20241002	164200	425460650	25600	25600	25600	25600	0
139	20241002	164100	425460650	25600	25600	25600	25600	0
140	20241002	164000	425460650	25600	25600	25600	25600	0
141	20241002	163900	425460650	25600	25600	25600	25600	0
142	20241002	163800	425460650	25600	25600	25600	25600	0
143	20241002	163700	425460650	25600	25600	25600	25600	0
144	20241002	163600	425460650	25600	25600	25600	25600	0
145	20241002	163500	425460650	25600	25600	25600	25600	0
146	20241002	163400	425460650	25600	25600	25600	25600	0
147	20241002	163300	425460650	25600	25600	25600	25600	0
148	20241002	163200	425460650	25600	25600	25600	25600	0
149	20241002	163100	425460650	25600	25600	25600	25600	0
150	20241002	163000	425460650	25600	25600	25600	25600	0
151	20241002	162900	425460650	25600	25600	25600	25600	0
152	20241002	162800	425460650	25600	25600	25600	25600	660
153	20241002	162700	425460650	25600	25600	25600	25600	0
154	20241002	162600	425460650	25600	25600	25600	25600	0
155	20241002	162500	425460650	25600	25600	25600	25600	0
156	20241002	162400	425460650	25600	25600	25600	25600	0
157	20241002	162300	425460650	25600	25600	25600	25600	0
158	20241002	162200	425460650	25600	25600	25600	25600	0
159	20241002	162100	425460650	25600	25600	25600	25600	0
160	20241002	162000	425460650	25600	25600	25600	25600	0
161	20241002	161900	425460650	25600	25600	25600	25600	0
162	20241002	161800	425460650	25600	25600	25600	25600	0
163	20241002	161700	425460650	25600	25600	25600	25600	0
164	20241002	161600	425460650	25600	25600	25600	25600	0
165	20241002	161500	425460650	25600	25600	25600	25600	0
166	20241002	161400	425460650	25600	25600	25600	25600	0
167	20241002	161300	425460650	25600	25600	25600	25600	0
168	20241002	161200	425460650	25600	25600	25600	25600	0
169	20241002	161100	425460650	25600	25600	25600	25600	0
170	20241002	161000	425460650	25600	25600	25600	25600	0
171	20241002	160900	425460650	25600	25600	25600	25600	0
172	20241002	160800	425460650	25600	25600	25600	25600	0
173	20241002	160700	425460650	25600	25600	25600	25600	0
174	20241002	160600	425460650	25600	25600	25600	25600	0
175	20241002	160500	425460650	25600	25600	25600	25600	0
176	20241002	160400	425460650	25600	25600	25600	25600	0
177	20241002	160300	425460650	25600	25600	25600	25600	0
178	20241002	160200	425460650	25600	25600	25600	25600	0
179	20241002	160100	425460650	25600	25600	25600	25600	0
180	20241002	160000	425460650	25600	25600	25600	25600	0
181	20241002	155900	425460650	25600	25600	25600	25600	0
182	20241002	155800	425460650	25600	25600	25600	25600	660
183	20241002	155700	425460650	25600	25600	25600	25600	0
184	20241002	155600	425460650	25600	25600	25600	25600	0
185	20241002	155500	425460650	25600	25600	25600	25600	0
186	20241002	155400	425460650	25600	25600	25600	25600	0
187	20241002	155300	425460650	25600	25600	25600	25600	0
188	20241002	155200	425460650	25600	25600	25600	25600	0
189	20241002	155100	425460650	25600	25600	25600	25600	0
190	20241002	155000	425460650	25600	25600	25600	25600	0
191	20241002	154900	425460650	25600	25600	25600	25600	0
192	20241002	154800	425460650	25600	25600	25600	25600	0
193	20241002	154700	425460650	25600	25600	25600	25600	0
194	20241002	154600	425460650	25600	25600	25600	25600	0
195	20241002	154500	425460650	25600	25600	25600	25600	0
196	20241002	154400	425460650	25600	25600	25600	25600	0
197	20241002	154300	425460650	25600	25600	25600	25600	0
198	20241002	154200	425460650	25600	25600	25600	25600	0
199	20241002	154100	425460650	25600	25600	25600	25600	0
200	20241002	154000	425460650	25600	25600	25600	25600	0
201	20241002	153900	425460650	25600	25600	25600	25600	0
202	20241002	153800	425460650	25600	25600	25600	25600	0
203	20241002	153700	425460650	25600	25600	25600	25600	0
204	20241002	153600	425460650	25600	25600	25600	25600	0
205	20241002	153500	425460650	25600	25600	25600	25600	0
206	20241002	153400	425460650	25600	25600	25600	25600	0
207	20241002	153300	425460650	25600	25600	25600	25600	0
208	20241002	153200	425460650	25600	25600	25600	25600	0
209	20241002	153100	425460650	25600	25600	25600	25600	0
210	20241002	153000	425460650	25600	25600	25600	25600	660
211	20241002	152900	408564650	25400	25400	25400	25400	0
212	20241002	152800	408564650	25400	25400	25400	25400	0
213	20241002	152700	408564650	25400	25400	25400	25400	0
214	20241002	152600	408564650	25400	25400	25400	25400	0
215	20241002	152500	408564650	25400	25400	25400	25400	0
216	20241002	152400	408564650	25400	25400	25400	25400	0
217	20241002	152300	408564650	25400	25400	25400	25400	0
218	20241002	152200	408564650	25400	25400	25400	25400	0
219	20241002	152100	408564650	25400	25400	25400	25400	0
220	20241002	152000	408564650	25400	25400	25400	25400	0
221	20241002	151900	408564650	25400	25550	25550	25400	48
222	20241002	151800	407345050	25550	25550	25550	25550	0
223	20241002	151700	407345050	25550	25550	25550	25550	6
224	20241002	151600	407191750	25550	25550	25550	25550	15
225	20241002	151500	406808500	25550	25550	25550	25550	10
226	20241002	151400	406553000	25550	25550	25550	25550	7
227	20241002	151300	406374150	25550	25550	25550	25550	5
228	20241002	151200	406246400	25450	25450	25450	25450	5
229	20241002	151100	406119150	25550	25550	25550	25550	6
230	20241002	151000	405965850	25500	25400	25500	25400	9
231	20241002	150900	405736650	25500	25500	25500	25500	6
232	20241002	150800	405583650	25500	25500	25500	25500	6
233	20241002	150700	405430650	25400	25500	25500	25400	105
234	20241002	150600	402763150	25500	25500	25500	25500	6
235	20241002	150500	402610150	25500	25500	25500	25500	6
236	20241002	150400	402457150	25500	25500	25500	25500	5
237	20241002	150300	402329650	25500	25500	25500	25500	6
238	20241002	150200	402176650	25500	25500	25500	25500	30
239	20241002	150100	401411650	25500	25500	25500	25500	10
240	20241002	150000	401156650	25500	25500	25550	25350	8
241	20241002	145900	400952750	25550	25450	25550	25400	247
242	20241002	145800	394673200	25600	25550	25600	25550	108
243	20241002	145700	391908750	25600	25500	25600	25500	218
244	20241002	145600	386334700	25550	25550	25600	25500	198
245	20241002	145500	381276950	25550	25550	25550	25500	391
246	20241002	145400	371289400	25550	25550	25550	25550	75
247	20241002	145300	369373150	25550	25550	25550	25550	76
248	20241002	145200	367431350	25550	25550	25550	25550	62
249	20241002	145100	365847250	25550	25500	25550	25500	85
250	20241002	145000	363675750	25550	25550	25550	25550	61
251	20241002	144900	362117200	25550	25550	25550	25500	71
252	20241002	144800	360303250	25550	25500	25550	25500	165
253	20241002	144700	356093900	25500	25450	25500	25450	76
254	20241002	144600	354158450	25500	25450	25500	25450	62
255	20241002	144500	352578950	25450	25450	25500	25400	88
256	20241002	144400	350338750	25400	25400	25500	25400	46
257	20241002	144300	349167800	25450	25450	25450	25450	6
258	20241002	144200	349015100	25500	25350	25500	25350	239
259	20241002	144100	342955550	25500	25500	25500	25500	5
260	20241002	144000	342828050	25500	25400	25500	25350	600
261	20241002	143900	327588550	25550	25400	25550	25400	24
262	20241002	143800	326978050	25400	25400	25550	25400	30
263	20241002	143700	326215150	25400	25400	25550	25400	23
264	20241002	143600	325630200	25400	25400	25550	25400	30
265	20241002	143500	324867300	25400	25400	25550	25400	24
266	20241002	143400	324256800	25400	25400	25500	25400	39
267	20241002	143300	323265200	25400	25400	25500	25400	24
268	20241002	143200	322655000	25400	25400	25500	25400	30
269	20241002	143100	321892400	25400	25500	25500	25400	33
270	20241002	143000	321051600	25500	25500	25500	25500	7
271	20241002	142900	320873100	25500	25500	25500	25500	6
272	20241002	142800	320720100	25500	25500	25500	25500	5
273	20241002	142700	320592600	25500	25500	25500	25500	6
274	20241002	142600	320439600	25500	25450	25500	25400	66
275	20241002	142500	318761450	25500	25500	25500	25500	10
276	20241002	142400	318506450	25500	25550	25550	25500	2
277	20241002	142300	318455400	25550	25600	25600	25550	12
278	20241002	142200	318148500	25600	25550	25600	25550	55
279	20241002	142100	316742950	25550	25550	25550	25550	72
280	20241002	142000	314903350	25550	25500	25550	25500	37
281	20241002	141900	313959250	25500	25500	25500	25500	42
282	20241002	141800	312888250	25500	25500	25500	25500	42
283	20241002	141700	311817250	25500	25500	25500	25500	43
284	20241002	141600	310720750	25500	25500	25500	25500	73
285	20241002	141500	308859250	25500	25500	25500	25450	43
286	20241002	141400	307762800	25500	25500	25500	25500	42
287	20241002	141300	306691800	25500	25500	25500	25500	75
288	20241002	141200	304779300	25500	25500	25500	25500	72
289	20241002	141100	302943300	25500	25500	25500	25500	12
290	20241002	141000	302637300	25450	25500	25500	25450	43
291	20241002	140900	301540850	25500	25500	25500	25500	44
292	20241002	140800	300418850	25500	25500	25500	25500	48
293	20241002	140700	299194850	25500	25450	25500	25450	140
294	20241002	140600	295625100	25500	25500	25500	25500	43
295	20241002	140500	294528600	25500	25500	25500	25500	41
296	20241002	140400	293483100	25500	25450	25500	25450	101
297	20241002	140300	290910800	25450	25450	25450	25450	43
298	20241002	140200	289816450	25450	25450	25450	25450	78
299	20241002	140100	287831350	25450	25450	25450	25450	44
300	20241002	140000	286711550	25450	25450	25450	25450	43
301	20241002	135900	285617200	25450	25450	25450	25450	43
302	20241002	135800	284522850	25450	25450	25450	25450	72
303	20241002	135700	282690450	25450	25450	25450	25450	43
304	20241002	135600	281596100	25450	25450	25450	25450	50
305	20241002	135500	280323600	25450	25400	25450	25400	43
306	20241002	135400	279229300	25450	25450	25450	25450	42
307	20241002	135300	278160400	25450	25450	25450	25450	74
308	20241002	135200	276277100	25450	25450	25450	25450	41
309	20241002	135100	275233650	25450	25450	25450	25450	44
310	20241002	135000	274113850	25400	25450	25450	25400	42
311	20241002	134900	273046450	25450	25450	25450	25450	13
312	20241002	134800	272715600	25450	25450	25450	25450	11
313	20241002	134700	272435650	25450	25450	25450	25450	13
314	20241002	134600	272104800	25450	25400	25450	25400	52
315	20241002	134500	270783400	25450	25450	25450	25450	20
316	20241002	134400	270274400	25450	25450	25450	25450	19
317	20241002	134300	269790850	25450	25450	25450	25450	12
318	20241002	134200	269485450	25450	25450	25450	25450	11
319	20241002	134100	269205500	25450	25450	25450	25450	13
320	20241002	134000	268874650	25450	25450	25450	25450	12
321	20241002	133900	268569250	25450	25450	25450	25450	12
322	20241002	133800	268263850	25450	25450	25450	25450	12
323	20241002	133700	267958450	25450	25450	25450	25450	13
324	20241002	133600	267627600	25450	25450	25450	25450	6
325	20241002	133500	267474900	25450	25400	25450	25400	8
326	20241002	133400	267271350	25450	25450	25450	25450	6
327	20241002	133300	267118650	25450	25450	25450	25450	7
328	20241002	133200	266940500	25450	25400	25450	25400	7
329	20241002	133100	266762400	25450	25450	25450	25400	19
330	20241002	133000	266278900	25400	25450	25450	25400	17
331	20241002	132900	265846800	25400	25450	25450	25400	23
332	20241002	132800	265261600	25400	25450	25450	25400	7
333	20241002	132700	265083500	25400	25450	25450	25400	32
334	20241002	132600	264270350	25400	25400	25450	25400	108
335	20241002	132500	261526850	25450	25450	25450	25450	7
336	20241002	132400	261348700	25450	25450	25450	25450	0
337	20241002	132300	261348700	25450	25450	25450	25450	0
338	20241002	132200	261348700	25450	25450	25450	25450	23
339	20241002	132100	260763350	25450	25450	25450	25450	0
340	20241002	132000	260763350	25450	25450	25450	25450	0
341	20241002	131900	260763350	25450	25450	25450	25450	0
342	20241002	131800	260763350	25450	25450	25450	25450	0
343	20241002	131700	260763350	25450	25450	25450	25450	0
344	20241002	131600	260763350	25450	25450	25450	25450	5
345	20241002	131500	260636100	25400	25400	25400	25400	179
346	20241002	131400	256089500	25500	25500	25500	25500	0
347	20241002	131300	256089500	25500	25500	25500	25500	0
348	20241002	131200	256089500	25500	25500	25500	25500	0
349	20241002	131100	256089500	25500	25500	25500	25500	0
350	20241002	131000	256089500	25500	25500	25500	25500	0
351	20241002	130900	256089500	25500	25500	25500	25500	10
352	20241002	130800	255834500	25500	25500	25500	25500	5
353	20241002	130700	255707000	25500	25500	25500	25500	0
354	20241002	130600	255707000	25500	25500	25500	25500	24
355	20241002	130500	255095000	25500	25500	25500	25500	10
356	20241002	130400	254840000	25500	25500	25500	25500	130
357	20241002	130300	251525000	25500	25500	25500	25500	20
358	20241002	130200	251015000	25500	25500	25500	25500	1
359	20241002	130100	250989500	25400	25400	25500	25400	1034
360	20241002	130000	224629750	25400	25400	25400	25400	106
361	20241002	125900	221937350	25400	25400	25400	25400	0
362	20241002	125800	221937350	25400	25400	25400	25400	0
363	20241002	125700	221937350	25400	25400	25400	25350	89
364	20241002	125600	219680650	25350	25350	25350	25350	9
365	20241002	125500	219452500	25350	25350	25350	25300	14
366	20241002	125400	219098200	25300	25300	25300	25300	0
367	20241002	125300	219098200	25300	25300	25300	25300	235
368	20241002	125200	213152700	25300	25300	25300	25300	0
369	20241002	125100	213152700	25300	25250	25300	25250	80
370	20241002	125000	211128750	25200	25200	25200	25200	0
371	20241002	124900	211128750	25200	25200	25200	25200	0
372	20241002	124800	211128750	25200	25200	25200	25200	5
373	20241002	124700	211002750	25200	25200	25200	25200	0
374	20241002	124600	211002750	25200	25200	25200	25200	0
375	20241002	124500	211002750	25200	25200	25200	25200	15
376	20241002	124400	210624750	25250	25250	25250	25250	0
377	20241002	124300	210624750	25250	25250	25250	25250	0
378	20241002	124200	210624750	25250	25250	25250	25250	30
379	20241002	124100	209867250	25200	25200	25200	25200	0
380	20241002	124000	209867250	25200	25250	25300	25200	32
381	20241002	123900	209057800	25300	25300	25300	25300	0
382	20241002	123800	209057800	25300	25200	25300	25200	25
383	20241002	123700	208426550	25200	25150	25200	25150	309
384	20241002	123600	200654850	25150	25150	25150	25150	0
385	20241002	123500	200654850	25150	25100	25150	25100	31
386	20241002	123400	199875250	25150	25100	25150	25100	520
387	20241002	123300	186823150	25100	25050	25100	25050	166
388	20241002	123200	182663700	25000	25000	25000	25000	0
389	20241002	123100	182663700	25000	25000	25000	25000	0
390	20241002	123000	182663700	25000	25000	25000	25000	0
391	20241002	122900	182663700	25000	25000	25000	25000	4
392	20241002	122800	182563700	25000	25000	25000	25000	0
393	20241002	122700	182563700	25000	25000	25000	25000	0
394	20241002	122600	182563700	25000	25000	25000	25000	0
395	20241002	122500	182563700	25000	25000	25000	25000	0
396	20241002	122400	182563700	25000	25000	25000	25000	0
397	20241002	122300	182563700	25000	25000	25000	25000	63
398	20241002	122200	180988700	24900	24900	24900	24900	0
399	20241002	122100	180988700	24900	24900	24900	24900	0
400	20241002	122000	180988700	24900	24900	24900	24900	0
401	20241002	121900	180988700	24900	24900	24900	24900	0
402	20241002	121800	180988700	24900	24900	24900	24900	0
403	20241002	121700	180988700	24900	24900	24900	24900	0
404	20241002	121600	180988700	24900	24900	24900	24900	0
405	20241002	121500	180988700	24900	24900	24900	24900	0
406	20241002	121400	180988700	24900	24900	24900	24900	0
407	20241002	121300	180988700	24900	24900	24900	24900	0
408	20241002	121200	180988700	24900	24900	24900	24900	0
409	20241002	121100	180988700	24900	24900	24900	24900	0
410	20241002	121000	180988700	24900	24900	24900	24900	0
411	20241002	120900	180988700	24900	24900	24900	24900	0
412	20241002	120800	180988700	24900	25000	25000	24900	74
413	20241002	120700	179143700	24900	24900	24900	24900	45
414	20241002	120600	178023200	24900	24900	24900	24900	0
415	20241002	120500	178023200	24900	24900	24900	24900	0
416	20241002	120400	178023200	24900	24900	24900	24900	49
417	20241002	120300	176803100	24950	24950	24950	24950	0
418	20241002	120200	176803100	24950	24950	24950	24950	0
419	20241002	120100	176803100	24950	24950	24950	24950	0
420	20241002	120000	176803100	24950	24950	24950	24950	0
421	20241002	115900	176803100	24950	24950	24950	24950	1
422	20241002	115800	176778150	24900	24900	24900	24900	218
423	20241002	115700	171349950	24950	24950	24950	24950	0
424	20241002	115600	171349950	24950	24950	24950	24950	0
425	20241002	115500	171349950	24950	24900	24950	24900	101
426	20241002	115400	168830050	24950	24950	24950	24950	1
427	20241002	115300	168805100	24950	24950	24950	24950	0
428	20241002	115200	168805100	24950	24950	24950	24950	0
429	20241002	115100	168805100	24950	24950	24950	24950	81
430	20241002	115000	166784150	24950	24950	24950	24950	30
431	20241002	114900	166035650	25000	25000	25000	25000	0
432	20241002	114800	166035650	25000	25000	25000	25000	1
433	20241002	114700	166010650	24950	24950	24950	24950	0
434	20241002	114600	166010650	24950	24950	24950	24950	0
435	20241002	114500	166010650	24950	24950	24950	24950	0
436	20241002	114400	166010650	24950	24950	24950	24950	0
437	20241002	114300	166010650	24950	24950	24950	24950	1
438	20241002	114200	165985700	24950	24950	24950	24950	0
439	20241002	114100	165985700	24950	24950	24950	24950	19
440	20241002	114000	165511650	24950	24950	24950	24950	133
441	20241002	113900	162193300	24950	24950	24950	24950	0
442	20241002	113800	162193300	24950	24950	24950	24950	0
443	20241002	113700	162193300	24950	24950	24950	24950	0
444	20241002	113600	162193300	24950	24950	24950	24950	0
445	20241002	113500	162193300	24950	24950	24950	24950	5
446	20241002	113400	162068550	24950	24950	24950	24950	0
447	20241002	113300	162068550	24950	24950	24950	24950	0
448	20241002	113200	162068550	24950	24950	24950	24950	0
449	20241002	113100	162068550	24950	24950	24950	24950	0
450	20241002	113000	162068550	24950	24950	24950	24950	0
451	20241002	112900	162068550	24950	24950	24950	24950	100
452	20241002	112800	159573550	24950	24950	24950	24950	20
453	20241002	112700	159074550	24950	24950	24950	24950	0
454	20241002	112600	159074550	24950	24950	24950	24950	203
455	20241002	112500	154009700	24950	24950	24950	24950	0
456	20241002	112400	154009700	24950	24950	24950	24950	0
457	20241002	112300	154009700	24950	24950	24950	24950	0
458	20241002	112200	154009700	24950	24950	24950	24950	0
459	20241002	112100	154009700	24950	24950	24950	24950	0
460	20241002	112000	154009700	24950	24950	24950	24950	1
461	20241002	111900	153984750	24950	24950	24950	24950	0
462	20241002	111800	153984750	24950	24950	24950	24950	0
463	20241002	111700	153984750	24950	24950	24950	24950	4
464	20241002	111600	153884950	24950	24950	24950	24950	0
465	20241002	111500	153884950	24950	24950	24950	24950	19
466	20241002	111400	153410900	24950	25000	25000	24950	107
467	20241002	111300	150741200	25000	25000	25000	25000	20
468	20241002	111200	150241200	25000	25000	25000	25000	34
469	20241002	111100	149391200	25000	25000	25000	25000	0
470	20241002	111000	149391200	25000	25000	25000	25000	12
471	20241002	110900	149091200	25000	25000	25000	25000	0
472	20241002	110800	149091200	25000	25000	25000	25000	1
473	20241002	110700	149066200	25050	25000	25050	25000	4
474	20241002	110600	148966100	25050	25050	25050	25050	0
475	20241002	110500	148966100	25050	25000	25050	25000	341
476	20241002	110400	140441050	25000	25000	25000	25000	0
477	20241002	110300	140441050	25000	25000	25000	25000	112
478	20241002	110200	137641050	25050	25050	25050	25050	0
479	20241002	110100	137641050	25050	25050	25050	25050	0
480	20241002	110000	137641050	25050	25050	25050	25050	1
481	20241002	105900	137616000	25050	25050	25050	25050	0
482	20241002	105800	137616000	25050	25050	25050	25050	25
483	20241002	105700	136989750	25050	25050	25050	25050	0
484	20241002	105600	136989750	25050	25050	25050	25050	2
485	20241002	105500	136939650	25050	25000	25050	25000	60
486	20241002	105400	135437450	25000	25000	25000	25000	0
487	20241002	105300	135437450	25000	25000	25000	25000	0
488	20241002	105200	135437450	25000	25000	25000	25000	0
489	20241002	105100	135437450	25000	25000	25000	25000	0
490	20241002	105000	135437450	25000	25000	25000	25000	1
491	20241002	104900	135412450	25050	25050	25050	25050	0
492	20241002	104800	135412450	25050	25050	25050	25050	0
493	20241002	104700	135412450	25050	25050	25050	25050	0
494	20241002	104600	135412450	25050	25050	25050	25050	0
495	20241002	104500	135412450	25050	25000	25050	25000	10
496	20241002	104400	135162350	25050	25050	25050	25050	0
497	20241002	104300	135162350	25050	25050	25050	25050	0
498	20241002	104200	135162350	25050	25050	25050	25050	0
499	20241002	104100	135162350	25050	25050	25050	25050	0
500	20241002	104000	135162350	25050	25050	25050	25050	30
501	20241002	103900	134410850	25050	25050	25050	25050	7
502	20241002	103800	134235500	25050	25050	25050	25050	2
503	20241002	103700	134185400	25050	25000	25050	25000	69
504	20241002	103600	132460250	24950	24950	24950	24950	0
505	20241002	103500	132460250	24950	24950	25000	24950	168
506	20241002	103400	128268600	24950	24950	24950	24950	0
507	20241002	103300	128268600	24950	24950	24950	24950	2
508	20241002	103200	128218700	24950	24950	24950	24950	72
509	20241002	103100	126422300	24950	24950	24950	24950	3
510	20241002	103000	126347450	24900	24900	24900	24900	0
511	20241002	102900	126347450	24900	24900	24900	24900	105
512	20241002	102800	123732950	24900	24900	24900	24900	12
513	20241002	102700	123434150	24900	24900	24900	24900	0
514	20241002	102600	123434150	24900	24900	24900	24900	0
515	20241002	102500	123434150	24900	24900	24900	24900	0
516	20241002	102400	123434150	24900	24900	24900	24900	2
517	20241002	102300	123384350	24900	24900	24900	24900	181
518	20241002	102200	118877450	24900	24900	24900	24900	0
519	20241002	102100	118877450	24900	24900	24900	24900	20
520	20241002	102000	118379450	24900	24900	24900	24900	152
521	20241002	101900	114594650	24900	24900	24900	24900	0
522	20241002	101800	114594650	24900	24900	24900	24900	0
523	20241002	101700	114594650	24900	24950	24950	24900	102
524	20241002	101600	112054750	24950	24950	24950	24950	1
525	20241002	101500	112029800	24900	24900	24900	24900	0
526	20241002	101400	112029800	24900	24900	24900	24900	0
527	20241002	101300	112029800	24900	24900	24900	24900	0
528	20241002	101200	112029800	24900	24900	24900	24900	23
529	20241002	101100	111457100	24900	24900	24900	24900	48
530	20241002	101000	110261900	24900	24900	24900	24900	0
531	20241002	100900	110261900	24900	24900	24900	24900	23
532	20241002	100800	109689200	24900	24900	24900	24900	178
533	20241002	100700	105257000	24900	24900	24900	24900	1
534	20241002	100600	105232100	24900	24900	24900	24900	3
535	20241002	100500	105157400	24900	24900	24900	24900	0
536	20241002	100400	105157400	24900	24900	24900	24900	2
537	20241002	100300	105107600	24900	24900	24900	24900	0
538	20241002	100200	105107600	24900	24900	24900	24900	0
539	20241002	100100	105107600	24900	24900	24900	24900	1
540	20241002	100000	105082700	24900	24900	24900	24900	1
541	20241002	095900	105057800	24850	24850	24850	24850	0
542	20241002	095800	105057800	24850	24850	24850	24850	0
543	20241002	095700	105057800	24850	24850	24850	24850	0
544	20241002	095600	105057800	24850	24850	24850	24850	0
545	20241002	095500	105057800	24850	24850	24850	24850	0
546	20241002	095400	105057800	24850	24850	24850	24850	0
547	20241002	095300	105057800	24850	24850	24850	24850	1
548	20241002	095200	105032950	24850	24850	24850	24850	0
549	20241002	095100	105032950	24850	24850	24850	24850	0
550	20241002	095000	105032950	24850	24850	24850	24850	100
551	20241002	094900	102547950	24850	24850	24850	24850	60
552	20241002	094800	101056950	24900	24900	24900	24900	0
553	20241002	094700	101056950	24900	24900	24900	24900	0
554	20241002	094600	101056950	24900	24900	24900	24900	0
555	20241002	094500	101056950	24900	24900	24900	24900	6
556	20241002	094400	100907550	24900	24900	24900	24900	1
557	20241002	094300	100882650	24850	24850	24850	24850	2
558	20241002	094200	100832950	24850	24850	24850	24850	5
559	20241002	094100	100708700	24800	24800	24800	24800	0
560	20241002	094000	100708700	24800	24800	24800	24800	0
561	20241002	093900	100708700	24800	24800	24800	24800	80
562	20241002	093800	98724700	24850	24850	24850	24850	2
563	20241002	093700	98675000	24850	24850	24850	24850	301
564	20241002	093600	91195150	24850	24850	24850	24850	1
565	20241002	093500	91170300	24850	24850	24850	24850	0
566	20241002	093400	91170300	24850	24850	24850	24850	5
567	20241002	093300	91046050	24850	24850	24850	24850	0
568	20241002	093200	91046050	24850	24750	24850	24750	527
569	20241002	093100	77964250	24800	24800	24800	24800	157
570	20241002	093000	74070650	24850	24850	24850	24850	1
571	20241002	092900	74045800	24850	24850	24850	24850	11
572	20241002	092800	73772450	24850	24850	24850	24850	0
573	20241002	092700	73772450	24850	24850	24850	24850	0
574	20241002	092600	73772450	24850	24850	24850	24850	0
575	20241002	092500	73772450	24850	24850	24850	24850	0
576	20241002	092400	73772450	24850	24850	24850	24850	0
577	20241002	092300	73772450	24850	24850	24850	24850	0
578	20241002	092200	73772450	24850	24850	24850	24850	0
579	20241002	092100	73772450	24850	24850	24850	24850	0
580	20241002	092000	73772450	24850	24850	24850	24850	0
581	20241002	091900	73772450	24850	24900	24900	24850	54
582	20241002	091800	72429800	24900	24900	24900	24900	0
583	20241002	091700	72429800	24900	24900	24900	24900	0
584	20241002	091600	72429800	24900	24900	24900	24900	0
585	20241002	091500	72429800	24900	24900	24900	24900	0
586	20241002	091400	72429800	24900	24900	24900	24900	3
587	20241002	091300	72355100	24900	24900	24900	24900	0
588	20241002	091200	72355100	24900	24900	24900	24900	46
589	20241002	091100	71209700	24950	24950	24950	24950	2
590	20241002	091000	71159800	24950	24950	24950	24950	0
591	20241002	090900	71159800	24950	24950	24950	24950	21
592	20241002	090800	70635850	24950	24950	24950	24950	0
593	20241002	090700	70635850	24950	24900	24950	24900	18
594	20241002	090600	70187350	24900	24900	24900	24900	13
595	20241002	090500	69863650	24900	24900	24900	24900	0
596	20241002	090400	69863650	24900	24850	24900	24850	143
597	20241002	090300	66303450	24900	24850	24950	24600	857
598	20241002	090200	45116250	24850	25050	25050	24850	1226
599	20241002	090100	14506300	25050	25050	25050	25050	103
600	20241002	090000	11926150	25100	25000	25100	25000	477