KissMeData/034590/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191100	32574200	25750	25750	25750	25750	11
3	20231027	191000	32574200	25750	25750	25750	25750	0
4	20231027	190900	32574200	25750	25750	25750	25750	0
5	20231027	190800	32574200	25750	25750	25750	25750	0
6	20231027	190700	32574200	25750	25750	25750	25750	0
7	20231027	190600	32574200	25750	25750	25750	25750	0
8	20231027	190500	32574200	25750	25750	25750	25750	0
9	20231027	190400	32574200	25750	25750	25750	25750	0
10	20231027	190300	32574200	25750	25750	25750	25750	0
11	20231027	190200	32574200	25750	25750	25750	25750	0
12	20231027	190100	32574200	25750	25750	25750	25750	0
13	20231027	190000	32574200	25750	25750	25750	25750	0
14	20231027	185900	32574200	25750	25750	25750	25750	0
15	20231027	185800	32574200	25750	25750	25750	25750	0
16	20231027	185700	32574200	25750	25750	25750	25750	0
17	20231027	185600	32574200	25750	25750	25750	25750	0
18	20231027	185500	32574200	25750	25750	25750	25750	0
19	20231027	185400	32574200	25750	25750	25750	25750	0
20	20231027	185300	32574200	25750	25750	25750	25750	0
21	20231027	185200	32574200	25750	25750	25750	25750	0
22	20231027	185100	32574200	25750	25750	25750	25750	0
23	20231027	185000	32574200	25750	25750	25750	25750	0
24	20231027	184900	32574200	25750	25750	25750	25750	0
25	20231027	184800	32574200	25750	25750	25750	25750	0
26	20231027	184700	32574200	25750	25750	25750	25750	0
27	20231027	184600	32574200	25750	25750	25750	25750	0
28	20231027	184500	32574200	25750	25750	25750	25750	0
29	20231027	184400	32574200	25750	25750	25750	25750	0
30	20231027	184300	32574200	25750	25750	25750	25750	0
31	20231027	184200	32574200	25750	25750	25750	25750	0
32	20231027	184100	32574200	25750	25750	25750	25750	11
33	20231027	184000	32574200	25750	25750	25750	25750	0
34	20231027	183900	32574200	25750	25750	25750	25750	0
35	20231027	183800	32574200	25750	25750	25750	25750	0
36	20231027	183700	32574200	25750	25750	25750	25750	0
37	20231027	183600	32574200	25750	25750	25750	25750	0
38	20231027	183500	32574200	25750	25750	25750	25750	0
39	20231027	183400	32574200	25750	25750	25750	25750	0
40	20231027	183300	32574200	25750	25750	25750	25750	0
41	20231027	183200	32574200	25750	25750	25750	25750	0
42	20231027	183100	32574200	25750	25750	25750	25750	0
43	20231027	183000	32574200	25750	25750	25750	25750	0
44	20231027	182900	32574200	25750	25750	25750	25750	0
45	20231027	182800	32574200	25750	25750	25750	25750	0
46	20231027	182700	32574200	25750	25750	25750	25750	0
47	20231027	182600	32574200	25750	25750	25750	25750	0
48	20231027	182500	32574200	25750	25750	25750	25750	0
49	20231027	182400	32574200	25750	25750	25750	25750	0
50	20231027	182300	32574200	25750	25750	25750	25750	0
51	20231027	182200	32574200	25750	25750	25750	25750	0
52	20231027	182100	32574200	25750	25750	25750	25750	0
53	20231027	182000	32574200	25750	25750	25750	25750	0
54	20231027	181900	32574200	25750	25750	25750	25750	0
55	20231027	181800	32574200	25750	25750	25750	25750	0
56	20231027	181700	32574200	25750	25750	25750	25750	0
57	20231027	181600	32574200	25750	25750	25750	25750	0
58	20231027	181500	32574200	25750	25750	25750	25750	0
59	20231027	181400	32574200	25750	25750	25750	25750	0
60	20231027	181300	32574200	25750	25750	25750	25750	0
61	20231027	181200	32574200	25750	25750	25750	25750	0
62	20231027	181100	32574200	25750	25750	25750	25750	11
63	20231027	181000	32574200	25750	25750	25750	25750	0
64	20231027	180900	32574200	25750	25750	25750	25750	0
65	20231027	180800	32574200	25750	25750	25750	25750	0
66	20231027	180700	32574200	25750	25750	25750	25750	0
67	20231027	180600	32574200	25750	25750	25750	25750	0
68	20231027	180500	32574200	25750	25750	25750	25750	0
69	20231027	180400	32574200	25750	25750	25750	25750	0
70	20231027	180300	32574200	25750	25750	25750	25750	0
71	20231027	180200	32574200	25750	25750	25750	25750	0
72	20231027	180100	32574200	25750	25750	25750	25750	0
73	20231027	180000	32574200	25750	25750	25750	25750	0
74	20231027	175900	32574200	25750	25750	25750	25750	0
75	20231027	175800	32574200	25750	25750	25750	25750	0
76	20231027	175700	32574200	25750	25750	25750	25750	0
77	20231027	175600	32574200	25750	25750	25750	25750	0
78	20231027	175500	32574200	25750	25750	25750	25750	0
79	20231027	175400	32574200	25750	25750	25750	25750	0
80	20231027	175300	32574200	25750	25750	25750	25750	0
81	20231027	175200	32574200	25750	25750	25750	25750	0
82	20231027	175100	32574200	25750	25750	25750	25750	0
83	20231027	175000	32574200	25750	25750	25750	25750	0
84	20231027	174900	32574200	25750	25750	25750	25750	0
85	20231027	174800	32574200	25750	25750	25750	25750	0
86	20231027	174700	32574200	25750	25750	25750	25750	0
87	20231027	174600	32574200	25750	25750	25750	25750	0
88	20231027	174500	32574200	25750	25750	25750	25750	0
89	20231027	174400	32574200	25750	25750	25750	25750	0
90	20231027	174300	32574200	25750	25750	25750	25750	0
91	20231027	174200	32574200	25750	25750	25750	25750	0
92	20231027	174100	32574200	25750	25750	25750	25750	11
93	20231027	174000	32574200	25750	25750	25750	25750	0
94	20231027	173900	32574200	25750	25750	25750	25750	0
95	20231027	173800	32574200	25750	25750	25750	25750	0
96	20231027	173700	32574200	25750	25750	25750	25750	0
97	20231027	173600	32574200	25750	25750	25750	25750	0
98	20231027	173500	32574200	25750	25750	25750	25750	0
99	20231027	173400	32574200	25750	25750	25750	25750	0
100	20231027	173300	32574200	25750	25750	25750	25750	0
101	20231027	173200	32574200	25750	25750	25750	25750	0
102	20231027	173100	32574200	25750	25750	25750	25750	0
103	20231027	173000	32574200	25750	25750	25750	25750	0
104	20231027	172900	32574200	25750	25750	25750	25750	0
105	20231027	172800	32574200	25750	25750	25750	25750	0
106	20231027	172700	32574200	25750	25750	25750	25750	0
107	20231027	172600	32574200	25750	25750	25750	25750	0
108	20231027	172500	32574200	25750	25750	25750	25750	0
109	20231027	172400	32574200	25750	25750	25750	25750	0
110	20231027	172300	32574200	25750	25750	25750	25750	0
111	20231027	172200	32574200	25750	25750	25750	25750	0
112	20231027	172100	32574200	25750	25750	25750	25750	0
113	20231027	172000	32574200	25750	25750	25750	25750	0
114	20231027	171900	32574200	25750	25750	25750	25750	0
115	20231027	171800	32574200	25750	25750	25750	25750	0
116	20231027	171700	32574200	25750	25750	25750	25750	0
117	20231027	171600	32574200	25750	25750	25750	25750	0
118	20231027	171500	32574200	25750	25750	25750	25750	0
119	20231027	171400	32574200	25750	25750	25750	25750	0
120	20231027	171300	32574200	25750	25750	25750	25750	0
121	20231027	171200	32574200	25750	25750	25750	25750	0
122	20231027	171100	32574200	25750	25750	25750	25750	11
123	20231027	171000	32574200	25750	25750	25750	25750	0
124	20231027	170900	32574200	25750	25750	25750	25750	0
125	20231027	170800	32574200	25750	25750	25750	25750	0
126	20231027	170700	32574200	25750	25750	25750	25750	0
127	20231027	170600	32574200	25750	25750	25750	25750	0
128	20231027	170500	32574200	25750	25750	25750	25750	0
129	20231027	170400	32574200	25750	25750	25750	25750	0
130	20231027	170300	32574200	25750	25750	25750	25750	0
131	20231027	170200	32574200	25750	25750	25750	25750	0
132	20231027	170100	32574200	25750	25750	25750	25750	0
133	20231027	170000	32574200	25750	25750	25750	25750	0
134	20231027	165900	32574200	25750	25750	25750	25750	0
135	20231027	165800	32574200	25750	25750	25750	25750	0
136	20231027	165700	32574200	25750	25750	25750	25750	0
137	20231027	165600	32574200	25750	25750	25750	25750	0
138	20231027	165500	32574200	25750	25750	25750	25750	0
139	20231027	165400	32574200	25750	25750	25750	25750	0
140	20231027	165300	32574200	25750	25750	25750	25750	0
141	20231027	165200	32574200	25750	25750	25750	25750	0
142	20231027	165100	32574200	25750	25750	25750	25750	0
143	20231027	165000	32574200	25750	25750	25750	25750	0
144	20231027	164900	32574200	25750	25750	25750	25750	0
145	20231027	164800	32574200	25750	25750	25750	25750	0
146	20231027	164700	32574200	25750	25750	25750	25750	0
147	20231027	164600	32574200	25750	25750	25750	25750	0
148	20231027	164500	32574200	25750	25750	25750	25750	0
149	20231027	164400	32574200	25750	25750	25750	25750	0
150	20231027	164300	32574200	25750	25750	25750	25750	0
151	20231027	164200	32574200	25750	25750	25750	25750	0
152	20231027	164100	32574200	25750	25750	25750	25750	11
153	20231027	164000	32574200	25750	25750	25750	25750	0
154	20231027	163900	32574200	25750	25750	25750	25750	0
155	20231027	163800	32574200	25750	25750	25750	25750	0
156	20231027	163700	32574200	25750	25750	25750	25750	0
157	20231027	163600	32574200	25750	25750	25750	25750	0
158	20231027	163500	32574200	25750	25750	25750	25750	0
159	20231027	163400	32574200	25750	25750	25750	25750	0
160	20231027	163300	32574200	25750	25750	25750	25750	0
161	20231027	163200	32574200	25750	25750	25750	25750	0
162	20231027	163100	32574200	25750	25750	25750	25750	0
163	20231027	163000	32574200	25750	25750	25750	25750	0
164	20231027	162900	32574200	25750	25750	25750	25750	0
165	20231027	162800	32574200	25750	25750	25750	25750	0
166	20231027	162700	32574200	25750	25750	25750	25750	0
167	20231027	162600	32574200	25750	25750	25750	25750	0
168	20231027	162500	32574200	25750	25750	25750	25750	0
169	20231027	162400	32574200	25750	25750	25750	25750	0
170	20231027	162300	32574200	25750	25750	25750	25750	0
171	20231027	162200	32574200	25750	25750	25750	25750	0
172	20231027	162100	32574200	25750	25750	25750	25750	0
173	20231027	162000	32574200	25750	25750	25750	25750	0
174	20231027	161900	32574200	25750	25750	25750	25750	0
175	20231027	161800	32574200	25750	25750	25750	25750	0
176	20231027	161700	32574200	25750	25750	25750	25750	0
177	20231027	161600	32574200	25750	25750	25750	25750	0
178	20231027	161500	32574200	25750	25750	25750	25750	0
179	20231027	161400	32574200	25750	25750	25750	25750	0
180	20231027	161300	32574200	25750	25750	25750	25750	0
181	20231027	161200	32574200	25750	25750	25750	25750	0
182	20231027	161100	32574200	25750	25750	25750	25750	11
183	20231027	161000	32574200	25750	25750	25750	25750	0
184	20231027	160900	32574200	25750	25750	25750	25750	0
185	20231027	160800	32574200	25750	25750	25750	25750	0
186	20231027	160700	32574200	25750	25750	25750	25750	0
187	20231027	160600	32574200	25750	25750	25750	25750	0
188	20231027	160500	32574200	25750	25750	25750	25750	0
189	20231027	160400	32574200	25750	25750	25750	25750	0
190	20231027	160300	32574200	25750	25750	25750	25750	0
191	20231027	160200	32574200	25750	25750	25750	25750	0
192	20231027	160100	32574200	25750	25750	25750	25750	0
193	20231027	160000	32574200	25750	25750	25750	25750	0
194	20231027	155900	32574200	25750	25750	25750	25750	0
195	20231027	155800	32574200	25750	25750	25750	25750	0
196	20231027	155700	32574200	25750	25750	25750	25750	0
197	20231027	155600	32574200	25750	25750	25750	25750	0
198	20231027	155500	32574200	25750	25750	25750	25750	0
199	20231027	155400	32574200	25750	25750	25750	25750	0
200	20231027	155300	32574200	25750	25750	25750	25750	0
201	20231027	155200	32574200	25750	25750	25750	25750	0
202	20231027	155100	32574200	25750	25750	25750	25750	0
203	20231027	155000	32574200	25750	25750	25750	25750	0
204	20231027	154900	32574200	25750	25750	25750	25750	0
205	20231027	154800	32574200	25750	25750	25750	25750	0
206	20231027	154700	32574200	25750	25750	25750	25750	0
207	20231027	154600	32574200	25750	25750	25750	25750	0
208	20231027	154500	32574200	25750	25750	25750	25750	0
209	20231027	154400	32574200	25750	25750	25750	25750	0
210	20231027	154300	32574200	25750	25750	25750	25750	0
211	20231027	154200	32574200	25750	25750	25750	25750	0
212	20231027	154100	32574200	25750	25750	25750	25750	11
213	20231027	154000	32574200	25750	25750	25750	25750	0
214	20231027	153900	32574200	25750	25750	25750	25750	0
215	20231027	153800	32574200	25750	25750	25750	25750	0
216	20231027	153700	32574200	25750	25750	25750	25750	0
217	20231027	153600	32574200	25750	25750	25750	25750	0
218	20231027	153500	32574200	25750	25750	25750	25750	0
219	20231027	153400	32574200	25750	25750	25750	25750	0
220	20231027	153300	32574200	25750	25750	25750	25750	0
221	20231027	153200	32574200	25750	25750	25750	25750	0
222	20231027	153100	32574200	25750	25750	25750	25750	0
223	20231027	153000	32574200	25750	25750	25750	25750	11
224	20231027	152900	32290950	25600	25600	25600	25600	0
225	20231027	152800	32290950	25600	25600	25600	25600	0
226	20231027	152700	32290950	25600	25600	25600	25600	0
227	20231027	152600	32290950	25600	25600	25600	25600	0
228	20231027	152500	32290950	25600	25600	25600	25600	0
229	20231027	152400	32290950	25600	25600	25600	25600	0
230	20231027	152300	32290950	25600	25600	25600	25600	0
231	20231027	152200	32290950	25600	25600	25600	25600	0
232	20231027	152100	32290950	25600	25600	25600	25600	0
233	20231027	152000	32290950	25600	25600	25600	25600	0
234	20231027	151900	32290950	25600	25600	25600	25600	0
235	20231027	151800	32290950	25600	25600	25600	25600	0
236	20231027	151700	32290950	25600	25600	25600	25600	0
237	20231027	151600	32290950	25600	25600	25600	25600	29
238	20231027	151500	31548550	25600	25600	25600	25600	0
239	20231027	151400	31548550	25600	25600	25600	25600	0
240	20231027	151300	31548550	25600	25600	25600	25600	0
241	20231027	151200	31548550	25600	25600	25600	25600	0
242	20231027	151100	31548550	25600	25600	25600	25600	0
243	20231027	151000	31548550	25600	25600	25600	25600	1
244	20231027	150900	31522950	25600	25600	25600	25600	0
245	20231027	150800	31522950	25600	25600	25600	25600	0
246	20231027	150700	31522950	25600	25600	25600	25600	0
247	20231027	150600	31522950	25600	25600	25600	25600	20
248	20231027	150500	31010950	25600	25600	25600	25600	0
249	20231027	150400	31010950	25600	25600	25600	25600	0
250	20231027	150300	31010950	25600	25600	25600	25600	0
251	20231027	150200	31010950	25600	25600	25600	25600	0
252	20231027	150100	31010950	25600	25600	25600	25600	0
253	20231027	150000	31010950	25600	25600	25600	25600	0
254	20231027	145900	31010950	25600	25600	25600	25600	0
255	20231027	145800	31010950	25600	25600	25600	25600	3
256	20231027	145700	30934150	25600	25600	25600	25600	0
257	20231027	145600	30934150	25600	25600	25600	25600	0
258	20231027	145500	30934150	25600	25600	25600	25600	0
259	20231027	145400	30934150	25600	25600	25600	25600	0
260	20231027	145300	30934150	25600	25600	25600	25600	0
261	20231027	145200	30934150	25600	25600	25600	25600	0
262	20231027	145100	30934150	25600	25600	25600	25600	2
263	20231027	145000	30882950	25650	25650	25650	25650	0
264	20231027	144900	30882950	25650	25650	25650	25650	0
265	20231027	144800	30882950	25650	25650	25650	25650	0
266	20231027	144700	30882950	25650	25650	25650	25650	0
267	20231027	144600	30882950	25650	25650	25650	25650	0
268	20231027	144500	30882950	25650	25650	25650	25650	0
269	20231027	144400	30882950	25650	25650	25650	25650	0
270	20231027	144300	30882950	25650	25650	25650	25650	0
271	20231027	144200	30882950	25650	25650	25650	25650	0
272	20231027	144100	30882950	25650	25650	25650	25650	10
273	20231027	144000	30626450	25650	25650	25650	25650	0
274	20231027	143900	30626450	25650	25650	25650	25650	0
275	20231027	143800	30626450	25650	25650	25650	25650	8
276	20231027	143700	30421250	25650	25650	25650	25650	0
277	20231027	143600	30421250	25650	25650	25650	25650	0
278	20231027	143500	30421250	25650	25650	25650	25650	0
279	20231027	143400	30421250	25650	25650	25650	25650	0
280	20231027	143300	30421250	25650	25650	25650	25650	112
281	20231027	143200	27548450	25700	25700	25700	25700	0
282	20231027	143100	27548450	25700	25700	25700	25700	0
283	20231027	143000	27548450	25700	25700	25700	25700	0
284	20231027	142900	27548450	25700	25700	25700	25700	0
285	20231027	142800	27548450	25700	25700	25700	25700	0
286	20231027	142700	27548450	25700	25700	25700	25700	0
287	20231027	142600	27548450	25700	25700	25700	25700	0
288	20231027	142500	27548450	25700	25700	25700	25700	0
289	20231027	142400	27548450	25700	25700	25700	25700	0
290	20231027	142300	27548450	25700	25700	25700	25700	0
291	20231027	142200	27548450	25700	25700	25700	25700	0
292	20231027	142100	27548450	25700	25700	25700	25700	0
293	20231027	142000	27548450	25700	25700	25700	25700	0
294	20231027	141900	27548450	25700	25700	25700	25700	0
295	20231027	141800	27548450	25700	25700	25700	25700	0
296	20231027	141700	27548450	25700	25700	25700	25700	4
297	20231027	141600	27445650	25600	25600	25600	25600	0
298	20231027	141500	27445650	25600	25600	25600	25600	0
299	20231027	141400	27445650	25600	25600	25600	25600	0
300	20231027	141300	27445650	25600	25600	25600	25600	0
301	20231027	141200	27445650	25600	25600	25600	25600	0
302	20231027	141100	27445650	25600	25600	25600	25600	0
303	20231027	141000	27445650	25600	25600	25600	25600	0
304	20231027	140900	27445650	25600	25600	25600	25600	0
305	20231027	140800	27445650	25600	25600	25600	25600	0
306	20231027	140700	27445650	25600	25600	25600	25600	0
307	20231027	140600	27445650	25600	25600	25600	25600	0
308	20231027	140500	27445650	25600	25600	25600	25600	0
309	20231027	140400	27445650	25600	25600	25600	25600	0
310	20231027	140300	27445650	25600	25600	25600	25600	0
311	20231027	140200	27445650	25600	25600	25600	25600	0
312	20231027	140100	27445650	25600	25600	25600	25600	0
313	20231027	140000	27445650	25600	25600	25600	25600	0
314	20231027	135900	27445650	25600	25600	25600	25600	0
315	20231027	135800	27445650	25600	25600	25600	25600	3
316	20231027	135700	27368850	25700	25700	25700	25700	0
317	20231027	135600	27368850	25700	25700	25700	25700	0
318	20231027	135500	27368850	25700	25700	25700	25700	0
319	20231027	135400	27368850	25700	25700	25700	25700	0
320	20231027	135300	27368850	25700	25700	25700	25700	3
321	20231027	135200	27291750	25650	25650	25650	25650	0
322	20231027	135100	27291750	25650	25650	25650	25650	0
323	20231027	135000	27291750	25650	25650	25650	25650	0
324	20231027	134900	27291750	25650	25650	25650	25650	0
325	20231027	134800	27291750	25650	25650	25650	25650	0
326	20231027	134700	27291750	25650	25650	25650	25650	0
327	20231027	134600	27291750	25650	25650	25650	25650	0
328	20231027	134500	27291750	25650	25650	25650	25650	0
329	20231027	134400	27291750	25650	25650	25650	25650	0
330	20231027	134300	27291750	25650	25650	25650	25650	0
331	20231027	134200	27291750	25650	25650	25650	25650	0
332	20231027	134100	27291750	25650	25650	25650	25650	0
333	20231027	134000	27291750	25650	25650	25650	25650	0
334	20231027	133900	27291750	25650	25650	25650	25650	0
335	20231027	133800	27291750	25650	25650	25650	25650	0
336	20231027	133700	27291750	25650	25650	25650	25650	0
337	20231027	133600	27291750	25650	25650	25650	25650	0
338	20231027	133500	27291750	25650	25650	25650	25650	10
339	20231027	133400	27035250	25650	25650	25650	25650	2
340	20231027	133300	26983950	25650	25650	25650	25650	3
341	20231027	133200	26907000	25650	25650	25650	25650	0
342	20231027	133100	26907000	25650	25650	25650	25650	0
343	20231027	133000	26907000	25650	25650	25650	25650	0
344	20231027	132900	26907000	25650	25650	25650	25650	0
345	20231027	132800	26907000	25650	25650	25650	25650	0
346	20231027	132700	26907000	25650	25650	25650	25650	1
347	20231027	132600	26881350	25650	25650	25650	25650	0
348	20231027	132500	26881350	25650	25650	25650	25650	0
349	20231027	132400	26881350	25650	25650	25650	25650	0
350	20231027	132300	26881350	25650	25650	25650	25650	0
351	20231027	132200	26881350	25650	25650	25650	25650	0
352	20231027	132100	26881350	25650	25650	25650	25650	0
353	20231027	132000	26881350	25650	25650	25650	25650	0
354	20231027	131900	26881350	25650	25650	25650	25650	0
355	20231027	131800	26881350	25650	25650	25650	25650	0
356	20231027	131700	26881350	25650	25650	25650	25650	2
357	20231027	131600	26830050	25600	25600	25600	25600	0
358	20231027	131500	26830050	25600	25600	25600	25600	0
359	20231027	131400	26830050	25600	25600	25600	25600	0
360	20231027	131300	26830050	25600	25600	25600	25600	1
361	20231027	131200	26804450	25600	25600	25600	25600	0
362	20231027	131100	26804450	25600	25600	25600	25600	0
363	20231027	131000	26804450	25600	25600	25600	25600	0
364	20231027	130900	26804450	25600	25600	25600	25600	0
365	20231027	130800	26804450	25600	25600	25600	25600	0
366	20231027	130700	26804450	25600	25600	25600	25600	100
367	20231027	130600	24244450	25650	25650	25650	25650	0
368	20231027	130500	24244450	25650	25650	25650	25650	3
369	20231027	130400	24167500	25650	25650	25650	25650	0
370	20231027	130300	24167500	25650	25650	25650	25650	0
371	20231027	130200	24167500	25650	25650	25650	25650	0
372	20231027	130100	24167500	25650	25650	25650	25650	0
373	20231027	130000	24167500	25650	25650	25650	25650	0
374	20231027	125900	24167500	25650	25650	25650	25650	0
375	20231027	125800	24167500	25650	25650	25650	25650	0
376	20231027	125700	24167500	25650	25650	25650	25650	2
377	20231027	125600	24116200	25650	25650	25650	25650	0
378	20231027	125500	24116200	25650	25650	25650	25650	0
379	20231027	125400	24116200	25650	25650	25650	25650	0
380	20231027	125300	24116200	25650	25650	25650	25650	0
381	20231027	125200	24116200	25650	25650	25650	25650	0
382	20231027	125100	24116200	25650	25650	25650	25650	0
383	20231027	125000	24116200	25650	25650	25650	25650	0
384	20231027	124900	24116200	25650	25650	25650	25650	0
385	20231027	124800	24116200	25650	25650	25650	25650	0
386	20231027	124700	24116200	25650	25650	25650	25650	0
387	20231027	124600	24116200	25650	25650	25650	25650	0
388	20231027	124500	24116200	25650	25650	25650	25650	0
389	20231027	124400	24116200	25650	25650	25650	25650	0
390	20231027	124300	24116200	25650	25650	25650	25650	0
391	20231027	124200	24116200	25650	25650	25650	25650	0
392	20231027	124100	24116200	25650	25650	25650	25650	0
393	20231027	124000	24116200	25650	25650	25650	25650	0
394	20231027	123900	24116200	25650	25650	25650	25650	0
395	20231027	123800	24116200	25650	25650	25650	25650	0
396	20231027	123700	24116200	25650	25650	25650	25650	0
397	20231027	123600	24116200	25650	25650	25650	25650	0
398	20231027	123500	24116200	25650	25650	25650	25650	0
399	20231027	123400	24116200	25650	25650	25650	25650	0
400	20231027	123300	24116200	25650	25650	25650	25650	0
401	20231027	123200	24116200	25650	25650	25650	25650	0
402	20231027	123100	24116200	25650	25650	25650	25650	0
403	20231027	123000	24116200	25650	25650	25650	25650	0
404	20231027	122900	24116200	25650	25650	25650	25650	0
405	20231027	122800	24116200	25650	25650	25650	25650	0
406	20231027	122700	24116200	25650	25650	25650	25650	0
407	20231027	122600	24116200	25650	25650	25650	25650	0
408	20231027	122500	24116200	25650	25650	25650	25650	0
409	20231027	122400	24116200	25650	25650	25650	25650	0
410	20231027	122300	24116200	25650	25650	25650	25650	1
411	20231027	122200	24090550	25650	25700	25700	25650	15
412	20231027	122100	23705700	25750	25750	25750	25750	0
413	20231027	122000	23705700	25750	25750	25750	25750	0
414	20231027	121900	23705700	25750	25750	25750	25750	0
415	20231027	121800	23705700	25750	25750	25750	25750	0
416	20231027	121700	23705700	25750	25750	25750	25750	0
417	20231027	121600	23705700	25750	25750	25750	25750	0
418	20231027	121500	23705700	25750	25750	25750	25750	0
419	20231027	121400	23705700	25750	25750	25750	25750	0
420	20231027	121300	23705700	25750	25750	25750	25750	0
421	20231027	121200	23705700	25750	25750	25750	25750	0
422	20231027	121100	23705700	25750	25750	25750	25750	0
423	20231027	121000	23705700	25750	25750	25750	25750	0
424	20231027	120900	23705700	25750	25750	25750	25750	0
425	20231027	120800	23705700	25750	25750	25750	25750	0
426	20231027	120700	23705700	25750	25750	25750	25750	0
427	20231027	120600	23705700	25750	25750	25750	25750	0
428	20231027	120500	23705700	25750	25750	25750	25750	0
429	20231027	120400	23705700	25750	25750	25750	25750	1
430	20231027	120300	23679950	25800	25800	25800	25800	0
431	20231027	120200	23679950	25800	25800	25800	25800	0
432	20231027	120100	23679950	25800	25800	25800	25800	0
433	20231027	120000	23679950	25800	25800	25800	25800	0
434	20231027	115900	23679950	25800	25800	25800	25800	0
435	20231027	115800	23679950	25800	25800	25800	25800	0
436	20231027	115700	23679950	25800	25800	25800	25800	0
437	20231027	115600	23679950	25800	25800	25800	25800	0
438	20231027	115500	23679950	25800	25800	25800	25800	5
439	20231027	115400	23550950	25800	25800	25800	25800	0
440	20231027	115300	23550950	25800	25800	25800	25800	0
441	20231027	115200	23550950	25800	25800	25800	25800	0
442	20231027	115100	23550950	25800	25800	25800	25800	0
443	20231027	115000	23550950	25800	25800	25800	25800	0
444	20231027	114900	23550950	25800	25800	25800	25800	0
445	20231027	114800	23550950	25800	25800	25800	25800	0
446	20231027	114700	23550950	25800	25800	25800	25800	0
447	20231027	114600	23550950	25800	25800	25800	25800	0
448	20231027	114500	23550950	25800	25800	25800	25800	0
449	20231027	114400	23550950	25800	25800	25800	25800	0
450	20231027	114300	23550950	25800	25800	25800	25800	0
451	20231027	114200	23550950	25800	25800	25800	25800	0
452	20231027	114100	23550950	25800	25800	25800	25800	0
453	20231027	114000	23550950	25800	25800	25800	25800	0
454	20231027	113900	23550950	25800	25800	25800	25800	0
455	20231027	113800	23550950	25800	25800	25800	25800	0
456	20231027	113700	23550950	25800	25800	25800	25800	76
457	20231027	113600	21590150	25800	25800	25800	25800	0
458	20231027	113500	21590150	25800	25800	25800	25800	0
459	20231027	113400	21590150	25800	25800	25800	25800	0
460	20231027	113300	21590150	25800	25800	25800	25800	0
461	20231027	113200	21590150	25800	25800	25800	25800	0
462	20231027	113100	21590150	25800	25800	25800	25800	1
463	20231027	113000	21564350	25700	25700	25700	25700	1
464	20231027	112900	21538650	25750	25750	25750	25750	0
465	20231027	112800	21538650	25750	25750	25750	25750	0
466	20231027	112700	21538650	25750	25750	25750	25750	0
467	20231027	112600	21538650	25750	25750	25750	25750	0
468	20231027	112500	21538650	25750	25750	25750	25750	0
469	20231027	112400	21538650	25750	25750	25750	25750	0
470	20231027	112300	21538650	25750	25750	25750	25750	0
471	20231027	112200	21538650	25750	25750	25750	25750	0
472	20231027	112100	21538650	25750	25750	25750	25750	0
473	20231027	112000	21538650	25750	25750	25750	25750	0
474	20231027	111900	21538650	25750	25750	25750	25750	0
475	20231027	111800	21538650	25750	25750	25750	25750	0
476	20231027	111700	21538650	25750	25750	25750	25750	0
477	20231027	111600	21538650	25750	25750	25750	25750	0
478	20231027	111500	21538650	25750	25750	25750	25750	0
479	20231027	111400	21538650	25750	25750	25750	25750	1
480	20231027	111300	21512900	25650	25650	25650	25650	0
481	20231027	111200	21512900	25650	25650	25650	25650	0
482	20231027	111100	21512900	25650	25650	25650	25650	0
483	20231027	111000	21512900	25650	25650	25650	25650	0
484	20231027	110900	21512900	25650	25650	25650	25650	0
485	20231027	110800	21512900	25650	25650	25650	25650	4
486	20231027	110700	21410300	25600	25600	25600	25600	0
487	20231027	110600	21410300	25600	25600	25600	25600	0
488	20231027	110500	21410300	25600	25600	25600	25600	0
489	20231027	110400	21410300	25600	25600	25600	25600	0
490	20231027	110300	21410300	25600	25600	25600	25600	0
491	20231027	110200	21410300	25600	25600	25600	25600	0
492	20231027	110100	21410300	25600	25600	25600	25600	0
493	20231027	110000	21410300	25600	25600	25600	25600	0
494	20231027	105900	21410300	25600	25600	25600	25600	0
495	20231027	105800	21410300	25600	25600	25600	25600	0
496	20231027	105700	21410300	25600	25600	25600	25600	0
497	20231027	105600	21410300	25600	25600	25600	25600	0
498	20231027	105500	21410300	25600	25600	25600	25600	17
499	20231027	105400	20975100	25600	25600	25600	25600	0
500	20231027	105300	20975100	25600	25600	25600	25600	0
501	20231027	105200	20975100	25600	25600	25600	25600	0
502	20231027	105100	20975100	25600	25600	25600	25600	0
503	20231027	105000	20975100	25600	25600	25600	25600	0
504	20231027	104900	20975100	25600	25600	25600	25600	0
505	20231027	104800	20975100	25600	25600	25600	25600	0
506	20231027	104700	20975100	25600	25600	25600	25600	0
507	20231027	104600	20975100	25600	25600	25600	25600	0
508	20231027	104500	20975100	25600	25600	25600	25600	0
509	20231027	104400	20975100	25600	25600	25600	25600	0
510	20231027	104300	20975100	25600	25600	25600	25600	319
511	20231027	104200	12808700	25550	25550	25550	25550	1
512	20231027	104100	12783150	25600	25600	25600	25600	0
513	20231027	104000	12783150	25600	25600	25600	25600	1
514	20231027	103900	12757550	25600	25600	25600	25600	2
515	20231027	103800	12706350	25600	25600	25600	25600	0
516	20231027	103700	12706350	25600	25600	25600	25600	0
517	20231027	103600	12706350	25600	25600	25600	25600	0
518	20231027	103500	12706350	25600	25600	25600	25600	0
519	20231027	103400	12706350	25600	25600	25600	25600	1
520	20231027	103300	12680750	25600	25600	25600	25600	0
521	20231027	103200	12680750	25600	25600	25600	25600	0
522	20231027	103100	12680750	25600	25600	25600	25600	0
523	20231027	103000	12680750	25600	25600	25600	25600	0
524	20231027	102900	12680750	25600	25600	25600	25600	0
525	20231027	102800	12680750	25600	25600	25600	25600	0
526	20231027	102700	12680750	25600	25600	25600	25600	0
527	20231027	102600	12680750	25600	25600	25600	25600	0
528	20231027	102500	12680750	25600	25600	25600	25600	1
529	20231027	102400	12655150	25550	25550	25550	25550	0
530	20231027	102300	12655150	25550	25550	25550	25550	0
531	20231027	102200	12655150	25550	25550	25550	25550	1
532	20231027	102100	12629600	25550	25550	25550	25550	0
533	20231027	102000	12629600	25550	25550	25550	25550	0
534	20231027	101900	12629600	25550	25550	25550	25550	0
535	20231027	101800	12629600	25550	25550	25550	25550	0
536	20231027	101700	12629600	25550	25550	25550	25550	0
537	20231027	101600	12629600	25550	25550	25550	25550	0
538	20231027	101500	12629600	25550	25550	25550	25550	0
539	20231027	101400	12629600	25550	25550	25550	25550	0
540	20231027	101300	12629600	25550	25550	25550	25550	0
541	20231027	101200	12629600	25550	25550	25550	25550	5
542	20231027	101100	12501850	25600	25600	25600	25600	0
543	20231027	101000	12501850	25600	25600	25600	25600	0
544	20231027	100900	12501850	25600	25600	25600	25600	0
545	20231027	100800	12501850	25600	25600	25600	25600	0
546	20231027	100700	12501850	25600	25600	25600	25600	0
547	20231027	100600	12501850	25600	25600	25600	25600	0
548	20231027	100500	12501850	25600	25600	25600	25600	0
549	20231027	100400	12501850	25600	25600	25600	25600	0
550	20231027	100300	12501850	25600	25600	25600	25600	0
551	20231027	100200	12501850	25600	25600	25600	25600	0
552	20231027	100100	12501850	25600	25600	25600	25600	0
553	20231027	100000	12501850	25600	25600	25600	25600	1
554	20231027	095900	12476250	25600	25600	25600	25600	0
555	20231027	095800	12476250	25600	25600	25600	25600	0
556	20231027	095700	12476250	25600	25600	25600	25600	0
557	20231027	095600	12476250	25600	25600	25600	25600	0
558	20231027	095500	12476250	25600	25600	25600	25600	0
559	20231027	095400	12476250	25600	25600	25600	25600	0
560	20231027	095300	12476250	25600	25600	25600	25600	5
561	20231027	095200	12348250	25600	25600	25600	25600	0
562	20231027	095100	12348250	25600	25600	25600	25600	0
563	20231027	095000	12348250	25600	25600	25600	25600	0
564	20231027	094900	12348250	25600	25600	25600	25600	0
565	20231027	094800	12348250	25600	25600	25600	25600	0
566	20231027	094700	12348250	25600	25600	25600	25600	0
567	20231027	094600	12348250	25600	25600	25600	25600	0
568	20231027	094500	12348250	25600	25600	25600	25600	1
569	20231027	094400	12322650	25600	25600	25600	25600	0
570	20231027	094300	12322650	25600	25600	25600	25600	1
571	20231027	094200	12297050	25600	25600	25600	25600	0
572	20231027	094100	12297050	25600	25600	25600	25600	1
573	20231027	094000	12271450	25600	25600	25600	25600	0
574	20231027	093900	12271450	25600	25600	25600	25600	0
575	20231027	093800	12271450	25600	25600	25600	25600	0
576	20231027	093700	12271450	25600	25600	25600	25600	0
577	20231027	093600	12271450	25600	25600	25600	25600	2
578	20231027	093500	12220250	25600	25600	25600	25600	1
579	20231027	093400	12194650	25600	25600	25600	25600	1
580	20231027	093300	12169050	25600	25600	25600	25600	0
581	20231027	093200	12169050	25600	25600	25600	25600	0
582	20231027	093100	12169050	25600	25600	25600	25600	0
583	20231027	093000	12169050	25600	25600	25600	25600	0
584	20231027	092900	12169050	25600	25600	25600	25600	0
585	20231027	092800	12169050	25600	25600	25600	25600	1
586	20231027	092700	12143450	25600	25600	25600	25600	0
587	20231027	092600	12143450	25600	25600	25600	25600	0
588	20231027	092500	12143450	25600	25600	25600	25600	0
589	20231027	092400	12143450	25600	25600	25600	25600	0
590	20231027	092300	12143450	25600	25600	25600	25600	0
591	20231027	092200	12143450	25600	25600	25600	25600	0
592	20231027	092100	12143450	25600	25600	25600	25600	1
593	20231027	092000	12117850	25600	25600	25600	25600	5
594	20231027	091900	11989850	25600	25600	25600	25600	0
595	20231027	091800	11989850	25600	25600	25600	25600	1
596	20231027	091700	11964250	25550	25550	25550	25550	0
597	20231027	091600	11964250	25550	25550	25550	25550	0
598	20231027	091500	11964250	25550	25550	25550	25550	4
599	20231027	091400	11862050	25500	25500	25500	25500	0
600	20231027	091300	11862050	25500	25550	25550	25500	164
601	20231027	091200	7678050	25600	25600	25600	25600	4
602	20231027	091100	7575650	25550	25550	25550	25550	0
603	20231027	091000	7575650	25550	25550	25550	25550	67
604	20231027	090900	5863800	25550	25550	25550	25550	0
605	20231027	090800	5863800	25550	25550	25550	25550	121
606	20231027	090700	2772250	25600	25600	25600	25600	59
607	20231027	090600	1261850	25700	25700	25700	25700	0
608	20231027	090500	1261850	25700	25700	25700	25700	3
609	20231027	090400	1184750	25750	25750	25750	25750	1
610	20231027	090300	1159000	25750	25750	25750	25750	0
611	20231027	090200	1159000	25750	25750	25750	25750	0
612	20231027	090100	1159000	25750	25750	25750	25750	39
613	20231027	090000	154750	25750	25750	25750	25750	1