KissMeData/034590/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	191800	39366800	25600	25600	25600	25600	40
3	20241023	191700	39366800	25600	25600	25600	25600	0
4	20241023	191600	39366800	25600	25600	25600	25600	0
5	20241023	191500	39366800	25600	25600	25600	25600	0
6	20241023	191400	39366800	25600	25600	25600	25600	0
7	20241023	191300	39366800	25600	25600	25600	25600	0
8	20241023	191200	39366800	25600	25600	25600	25600	0
9	20241023	191100	39366800	25600	25600	25600	25600	0
10	20241023	191000	39366800	25600	25600	25600	25600	0
11	20241023	190900	39366800	25600	25600	25600	25600	0
12	20241023	190800	39366800	25600	25600	25600	25600	0
13	20241023	190700	39366800	25600	25600	25600	25600	0
14	20241023	190600	39366800	25600	25600	25600	25600	0
15	20241023	190500	39366800	25600	25600	25600	25600	0
16	20241023	190400	39366800	25600	25600	25600	25600	0
17	20241023	190300	39366800	25600	25600	25600	25600	0
18	20241023	190200	39366800	25600	25600	25600	25600	0
19	20241023	190100	39366800	25600	25600	25600	25600	0
20	20241023	190000	39366800	25600	25600	25600	25600	0
21	20241023	185900	39366800	25600	25600	25600	25600	0
22	20241023	185800	39366800	25600	25600	25600	25600	0
23	20241023	185700	39366800	25600	25600	25600	25600	0
24	20241023	185600	39366800	25600	25600	25600	25600	0
25	20241023	185500	39366800	25600	25600	25600	25600	0
26	20241023	185400	39366800	25600	25600	25600	25600	0
27	20241023	185300	39366800	25600	25600	25600	25600	0
28	20241023	185200	39366800	25600	25600	25600	25600	0
29	20241023	185100	39366800	25600	25600	25600	25600	0
30	20241023	185000	39366800	25600	25600	25600	25600	0
31	20241023	184900	39366800	25600	25600	25600	25600	0
32	20241023	184800	39366800	25600	25600	25600	25600	40
33	20241023	184700	39366800	25600	25600	25600	25600	0
34	20241023	184600	39366800	25600	25600	25600	25600	0
35	20241023	184500	39366800	25600	25600	25600	25600	0
36	20241023	184400	39366800	25600	25600	25600	25600	0
37	20241023	184300	39366800	25600	25600	25600	25600	0
38	20241023	184200	39366800	25600	25600	25600	25600	0
39	20241023	184100	39366800	25600	25600	25600	25600	0
40	20241023	184000	39366800	25600	25600	25600	25600	0
41	20241023	183900	39366800	25600	25600	25600	25600	0
42	20241023	183800	39366800	25600	25600	25600	25600	0
43	20241023	183700	39366800	25600	25600	25600	25600	0
44	20241023	183600	39366800	25600	25600	25600	25600	0
45	20241023	183500	39366800	25600	25600	25600	25600	0
46	20241023	183400	39366800	25600	25600	25600	25600	0
47	20241023	183300	39366800	25600	25600	25600	25600	0
48	20241023	183200	39366800	25600	25600	25600	25600	0
49	20241023	183100	39366800	25600	25600	25600	25600	0
50	20241023	183000	39366800	25600	25600	25600	25600	0
51	20241023	182900	39366800	25600	25600	25600	25600	0
52	20241023	182800	39366800	25600	25600	25600	25600	0
53	20241023	182700	39366800	25600	25600	25600	25600	0
54	20241023	182600	39366800	25600	25600	25600	25600	0
55	20241023	182500	39366800	25600	25600	25600	25600	0
56	20241023	182400	39366800	25600	25600	25600	25600	0
57	20241023	182300	39366800	25600	25600	25600	25600	0
58	20241023	182200	39366800	25600	25600	25600	25600	0
59	20241023	182100	39366800	25600	25600	25600	25600	0
60	20241023	182000	39366800	25600	25600	25600	25600	0
61	20241023	181900	39366800	25600	25600	25600	25600	0
62	20241023	181800	39366800	25600	25600	25600	25600	40
63	20241023	181700	39366800	25600	25600	25600	25600	0
64	20241023	181600	39366800	25600	25600	25600	25600	0
65	20241023	181500	39366800	25600	25600	25600	25600	0
66	20241023	181400	39366800	25600	25600	25600	25600	0
67	20241023	181300	39366800	25600	25600	25600	25600	0
68	20241023	181200	39366800	25600	25600	25600	25600	0
69	20241023	181100	39366800	25600	25600	25600	25600	0
70	20241023	181000	39366800	25600	25600	25600	25600	0
71	20241023	180900	39366800	25600	25600	25600	25600	0
72	20241023	180800	39366800	25600	25600	25600	25600	0
73	20241023	180700	39366800	25600	25600	25600	25600	0
74	20241023	180600	39366800	25600	25600	25600	25600	0
75	20241023	180500	39366800	25600	25600	25600	25600	0
76	20241023	180400	39366800	25600	25600	25600	25600	0
77	20241023	180300	39366800	25600	25600	25600	25600	0
78	20241023	180200	39366800	25600	25600	25600	25600	0
79	20241023	180100	39366800	25600	25600	25600	25600	0
80	20241023	180000	39366800	25600	25600	25600	25600	0
81	20241023	175900	39366800	25600	25600	25600	25600	0
82	20241023	175800	39366800	25600	25600	25600	25600	0
83	20241023	175700	39366800	25600	25600	25600	25600	0
84	20241023	175600	39366800	25600	25600	25600	25600	0
85	20241023	175500	39366800	25600	25600	25600	25600	0
86	20241023	175400	39366800	25600	25600	25600	25600	0
87	20241023	175300	39366800	25600	25600	25600	25600	0
88	20241023	175200	39366800	25600	25600	25600	25600	0
89	20241023	175100	39366800	25600	25600	25600	25600	0
90	20241023	175000	39366800	25600	25600	25600	25600	0
91	20241023	174900	39366800	25600	25600	25600	25600	0
92	20241023	174800	39366800	25600	25600	25600	25600	40
93	20241023	174700	39366800	25600	25600	25600	25600	0
94	20241023	174600	39366800	25600	25600	25600	25600	0
95	20241023	174500	39366800	25600	25600	25600	25600	0
96	20241023	174400	39366800	25600	25600	25600	25600	0
97	20241023	174300	39366800	25600	25600	25600	25600	0
98	20241023	174200	39366800	25600	25600	25600	25600	0
99	20241023	174100	39366800	25600	25600	25600	25600	0
100	20241023	174000	39366800	25600	25600	25600	25600	0
101	20241023	173900	39366800	25600	25600	25600	25600	0
102	20241023	173800	39366800	25600	25600	25600	25600	0
103	20241023	173700	39366800	25600	25600	25600	25600	0
104	20241023	173600	39366800	25600	25600	25600	25600	0
105	20241023	173500	39366800	25600	25600	25600	25600	0
106	20241023	173400	39366800	25600	25600	25600	25600	0
107	20241023	173300	39366800	25600	25600	25600	25600	0
108	20241023	173200	39366800	25600	25600	25600	25600	0
109	20241023	173100	39366800	25600	25600	25600	25600	0
110	20241023	173000	39366800	25600	25600	25600	25600	0
111	20241023	172900	39366800	25600	25600	25600	25600	0
112	20241023	172800	39366800	25600	25600	25600	25600	0
113	20241023	172700	39366800	25600	25600	25600	25600	0
114	20241023	172600	39366800	25600	25600	25600	25600	0
115	20241023	172500	39366800	25600	25600	25600	25600	0
116	20241023	172400	39366800	25600	25600	25600	25600	0
117	20241023	172300	39366800	25600	25600	25600	25600	0
118	20241023	172200	39366800	25600	25600	25600	25600	0
119	20241023	172100	39366800	25600	25600	25600	25600	0
120	20241023	172000	39366800	25600	25600	25600	25600	0
121	20241023	171900	39366800	25600	25600	25600	25600	0
122	20241023	171800	39366800	25600	25600	25600	25600	40
123	20241023	171700	39366800	25600	25600	25600	25600	0
124	20241023	171600	39366800	25600	25600	25600	25600	0
125	20241023	171500	39366800	25600	25600	25600	25600	0
126	20241023	171400	39366800	25600	25600	25600	25600	0
127	20241023	171300	39366800	25600	25600	25600	25600	0
128	20241023	171200	39366800	25600	25600	25600	25600	0
129	20241023	171100	39366800	25600	25600	25600	25600	0
130	20241023	171000	39366800	25600	25600	25600	25600	0
131	20241023	170900	39366800	25600	25600	25600	25600	0
132	20241023	170800	39366800	25600	25600	25600	25600	0
133	20241023	170700	39366800	25600	25600	25600	25600	0
134	20241023	170600	39366800	25600	25600	25600	25600	0
135	20241023	170500	39366800	25600	25600	25600	25600	0
136	20241023	170400	39366800	25600	25600	25600	25600	0
137	20241023	170300	39366800	25600	25600	25600	25600	0
138	20241023	170200	39366800	25600	25600	25600	25600	0
139	20241023	170100	39366800	25600	25600	25600	25600	0
140	20241023	170000	39366800	25600	25600	25600	25600	0
141	20241023	165900	39366800	25600	25600	25600	25600	0
142	20241023	165800	39366800	25600	25600	25600	25600	0
143	20241023	165700	39366800	25600	25600	25600	25600	0
144	20241023	165600	39366800	25600	25600	25600	25600	0
145	20241023	165500	39366800	25600	25600	25600	25600	0
146	20241023	165400	39366800	25600	25600	25600	25600	0
147	20241023	165300	39366800	25600	25600	25600	25600	0
148	20241023	165200	39366800	25600	25600	25600	25600	0
149	20241023	165100	39366800	25600	25600	25600	25600	0
150	20241023	165000	39366800	25600	25600	25600	25600	0
151	20241023	164900	39366800	25600	25600	25600	25600	0
152	20241023	164800	39366800	25600	25600	25600	25600	40
153	20241023	164700	39366800	25600	25600	25600	25600	0
154	20241023	164600	39366800	25600	25600	25600	25600	0
155	20241023	164500	39366800	25600	25600	25600	25600	0
156	20241023	164400	39366800	25600	25600	25600	25600	0
157	20241023	164300	39366800	25600	25600	25600	25600	0
158	20241023	164200	39366800	25600	25600	25600	25600	0
159	20241023	164100	39366800	25600	25600	25600	25600	0
160	20241023	164000	39366800	25600	25600	25600	25600	0
161	20241023	163900	39366800	25600	25600	25600	25600	0
162	20241023	163800	39366800	25600	25600	25600	25600	0
163	20241023	163700	39366800	25600	25600	25600	25600	0
164	20241023	163600	39366800	25600	25600	25600	25600	0
165	20241023	163500	39366800	25600	25600	25600	25600	0
166	20241023	163400	39366800	25600	25600	25600	25600	0
167	20241023	163300	39366800	25600	25600	25600	25600	0
168	20241023	163200	39366800	25600	25600	25600	25600	0
169	20241023	163100	39366800	25600	25600	25600	25600	0
170	20241023	163000	39366800	25600	25600	25600	25600	0
171	20241023	162900	39366800	25600	25600	25600	25600	0
172	20241023	162800	39366800	25600	25600	25600	25600	0
173	20241023	162700	39366800	25600	25600	25600	25600	0
174	20241023	162600	39366800	25600	25600	25600	25600	0
175	20241023	162500	39366800	25600	25600	25600	25600	0
176	20241023	162400	39366800	25600	25600	25600	25600	0
177	20241023	162300	39366800	25600	25600	25600	25600	0
178	20241023	162200	39366800	25600	25600	25600	25600	0
179	20241023	162100	39366800	25600	25600	25600	25600	0
180	20241023	162000	39366800	25600	25600	25600	25600	0
181	20241023	161900	39366800	25600	25600	25600	25600	0
182	20241023	161800	39366800	25600	25600	25600	25600	40
183	20241023	161700	39366800	25600	25600	25600	25600	0
184	20241023	161600	39366800	25600	25600	25600	25600	0
185	20241023	161500	39366800	25600	25600	25600	25600	0
186	20241023	161400	39366800	25600	25600	25600	25600	0
187	20241023	161300	39366800	25600	25600	25600	25600	0
188	20241023	161200	39366800	25600	25600	25600	25600	0
189	20241023	161100	39366800	25600	25600	25600	25600	0
190	20241023	161000	39366800	25600	25600	25600	25600	0
191	20241023	160900	39366800	25600	25600	25600	25600	0
192	20241023	160800	39366800	25600	25600	25600	25600	0
193	20241023	160700	39366800	25600	25600	25600	25600	0
194	20241023	160600	39366800	25600	25600	25600	25600	0
195	20241023	160500	39366800	25600	25600	25600	25600	0
196	20241023	160400	39366800	25600	25600	25600	25600	0
197	20241023	160300	39366800	25600	25600	25600	25600	0
198	20241023	160200	39366800	25600	25600	25600	25600	0
199	20241023	160100	39366800	25600	25600	25600	25600	0
200	20241023	160000	39366800	25600	25600	25600	25600	0
201	20241023	155900	39366800	25600	25600	25600	25600	0
202	20241023	155800	39366800	25600	25600	25600	25600	0
203	20241023	155700	39366800	25600	25600	25600	25600	0
204	20241023	155600	39366800	25600	25600	25600	25600	0
205	20241023	155500	39366800	25600	25600	25600	25600	0
206	20241023	155400	39366800	25600	25600	25600	25600	0
207	20241023	155300	39366800	25600	25600	25600	25600	0
208	20241023	155200	39366800	25600	25600	25600	25600	0
209	20241023	155100	39366800	25600	25600	25600	25600	0
210	20241023	155000	39366800	25600	25600	25600	25600	0
211	20241023	154900	39366800	25600	25600	25600	25600	0
212	20241023	154800	39366800	25600	25600	25600	25600	40
213	20241023	154700	39366800	25600	25600	25600	25600	0
214	20241023	154600	39366800	25600	25600	25600	25600	0
215	20241023	154500	39366800	25600	25600	25600	25600	0
216	20241023	154400	39366800	25600	25600	25600	25600	0
217	20241023	154300	39366800	25600	25600	25600	25600	0
218	20241023	154200	39366800	25600	25600	25600	25600	0
219	20241023	154100	39366800	25600	25600	25600	25600	0
220	20241023	154000	39366800	25600	25600	25600	25600	0
221	20241023	153900	39366800	25600	25600	25600	25600	0
222	20241023	153800	39366800	25600	25600	25600	25600	0
223	20241023	153700	39366800	25600	25600	25600	25600	0
224	20241023	153600	39366800	25600	25600	25600	25600	0
225	20241023	153500	39366800	25600	25600	25600	25600	0
226	20241023	153400	39366800	25600	25600	25600	25600	0
227	20241023	153300	39366800	25600	25600	25600	25600	0
228	20241023	153200	39366800	25600	25600	25600	25600	0
229	20241023	153100	39366800	25600	25600	25600	25600	0
230	20241023	153000	39366800	25600	25600	25600	25600	40
231	20241023	152900	38342800	25650	25650	25650	25650	0
232	20241023	152800	38342800	25650	25650	25650	25650	0
233	20241023	152700	38342800	25650	25650	25650	25650	0
234	20241023	152600	38342800	25650	25650	25650	25650	0
235	20241023	152500	38342800	25650	25650	25650	25650	0
236	20241023	152400	38342800	25650	25650	25650	25650	0
237	20241023	152300	38342800	25650	25650	25650	25650	0
238	20241023	152200	38342800	25650	25650	25650	25650	0
239	20241023	152100	38342800	25650	25650	25650	25650	0
240	20241023	152000	38342800	25650	25650	25650	25650	0
241	20241023	151900	38342800	25650	25650	25650	25650	0
242	20241023	151800	38342800	25650	25650	25650	25650	0
243	20241023	151700	38342800	25650	25650	25650	25650	3
244	20241023	151600	38265850	25650	25650	25650	25650	3
245	20241023	151500	38188900	25650	25650	25650	25650	0
246	20241023	151400	38188900	25650	25650	25650	25650	0
247	20241023	151300	38188900	25650	25650	25650	25650	0
248	20241023	151200	38188900	25650	25650	25650	25650	0
249	20241023	151100	38188900	25650	25650	25650	25650	0
250	20241023	151000	38188900	25650	25650	25650	25650	0
251	20241023	150900	38188900	25650	25650	25650	25650	0
252	20241023	150800	38188900	25650	25650	25650	25650	0
253	20241023	150700	38188900	25650	25650	25650	25650	0
254	20241023	150600	38188900	25650	25650	25650	25650	0
255	20241023	150500	38188900	25650	25650	25650	25650	0
256	20241023	150400	38188900	25650	25650	25650	25650	0
257	20241023	150300	38188900	25650	25650	25650	25650	0
258	20241023	150200	38188900	25650	25650	25650	25650	0
259	20241023	150100	38188900	25650	25650	25650	25650	0
260	20241023	150000	38188900	25650	25650	25650	25650	0
261	20241023	145900	38188900	25650	25650	25650	25650	0
262	20241023	145800	38188900	25650	25650	25650	25650	0
263	20241023	145700	38188900	25650	25650	25650	25650	0
264	20241023	145600	38188900	25650	25650	25650	25650	1
265	20241023	145500	38163250	25650	25650	25650	25650	0
266	20241023	145400	38163250	25650	25650	25650	25650	0
267	20241023	145300	38163250	25650	25650	25650	25650	0
268	20241023	145200	38163250	25650	25650	25650	25650	0
269	20241023	145100	38163250	25650	25650	25650	25650	0
270	20241023	145000	38163250	25650	25650	25650	25650	0
271	20241023	144900	38163250	25650	25650	25650	25650	0
272	20241023	144800	38163250	25650	25650	25650	25650	0
273	20241023	144700	38163250	25650	25650	25650	25650	0
274	20241023	144600	38163250	25650	25650	25650	25650	241
275	20241023	144500	31981600	25650	25650	25650	25650	0
276	20241023	144400	31981600	25650	25650	25650	25650	0
277	20241023	144300	31981600	25650	25650	25650	25650	0
278	20241023	144200	31981600	25650	25650	25650	25650	0
279	20241023	144100	31981600	25650	25650	25650	25650	0
280	20241023	144000	31981600	25650	25650	25650	25650	0
281	20241023	143900	31981600	25650	25650	25650	25650	0
282	20241023	143800	31981600	25650	25650	25650	25650	0
283	20241023	143700	31981600	25650	25650	25650	25650	0
284	20241023	143600	31981600	25650	25650	25650	25650	0
285	20241023	143500	31981600	25650	25650	25650	25650	0
286	20241023	143400	31981600	25650	25650	25650	25650	0
287	20241023	143300	31981600	25650	25650	25650	25650	0
288	20241023	143200	31981600	25650	25650	25650	25650	49
289	20241023	143100	30724750	25650	25650	25650	25650	0
290	20241023	143000	30724750	25650	25650	25650	25650	0
291	20241023	142900	30724750	25650	25650	25650	25650	0
292	20241023	142800	30724750	25650	25650	25650	25650	0
293	20241023	142700	30724750	25650	25650	25650	25650	0
294	20241023	142600	30724750	25650	25650	25650	25650	0
295	20241023	142500	30724750	25650	25650	25650	25650	2
296	20241023	142400	30673450	25650	25650	25650	25650	0
297	20241023	142300	30673450	25650	25650	25650	25650	0
298	20241023	142200	30673450	25650	25650	25650	25650	200
299	20241023	142100	25543450	25700	25700	25700	25700	0
300	20241023	142000	25543450	25700	25700	25700	25700	0
301	20241023	141900	25543450	25700	25700	25700	25700	0
302	20241023	141800	25543450	25700	25700	25700	25700	0
303	20241023	141700	25543450	25700	25700	25700	25700	0
304	20241023	141600	25543450	25700	25700	25700	25700	0
305	20241023	141500	25543450	25700	25700	25700	25700	0
306	20241023	141400	25543450	25700	25700	25700	25700	0
307	20241023	141300	25543450	25700	25700	25700	25700	0
308	20241023	141200	25543450	25700	25700	25700	25700	0
309	20241023	141100	25543450	25700	25700	25700	25700	0
310	20241023	141000	25543450	25700	25700	25700	25700	0
311	20241023	140900	25543450	25700	25700	25700	25700	0
312	20241023	140800	25543450	25700	25700	25700	25700	0
313	20241023	140700	25543450	25700	25700	25700	25700	0
314	20241023	140600	25543450	25700	25700	25700	25700	32
315	20241023	140500	24721050	25750	25750	25750	25750	0
316	20241023	140400	24721050	25750	25750	25750	25750	2
317	20241023	140300	24669550	25750	25750	25750	25750	0
318	20241023	140200	24669550	25750	25750	25750	25750	0
319	20241023	140100	24669550	25750	25750	25750	25750	0
320	20241023	140000	24669550	25750	25750	25750	25750	0
321	20241023	135900	24669550	25750	25750	25750	25750	4
322	20241023	135800	24566550	25650	25650	25650	25650	0
323	20241023	135700	24566550	25650	25650	25650	25650	0
324	20241023	135600	24566550	25650	25650	25650	25650	0
325	20241023	135500	24566550	25650	25650	25650	25650	0
326	20241023	135400	24566550	25650	25650	25650	25650	0
327	20241023	135300	24566550	25650	25650	25650	25650	0
328	20241023	135200	24566550	25650	25650	25650	25650	7
329	20241023	135100	24387000	25650	25650	25650	25650	0
330	20241023	135000	24387000	25650	25650	25650	25650	0
331	20241023	134900	24387000	25650	25650	25650	25650	0
332	20241023	134800	24387000	25650	25650	25650	25650	0
333	20241023	134700	24387000	25650	25650	25650	25650	8
334	20241023	134600	24181800	25700	25700	25700	25700	30
335	20241023	134500	23410800	25700	25700	25700	25700	0
336	20241023	134400	23410800	25700	25700	25700	25700	0
337	20241023	134300	23410800	25700	25700	25700	25700	0
338	20241023	134200	23410800	25700	25700	25700	25700	0
339	20241023	134100	23410800	25700	25700	25700	25700	0
340	20241023	134000	23410800	25700	25700	25700	25700	10
341	20241023	133900	23153800	25750	25750	25750	25750	0
342	20241023	133800	23153800	25750	25750	25750	25750	0
343	20241023	133700	23153800	25750	25750	25750	25750	0
344	20241023	133600	23153800	25750	25750	25750	25750	0
345	20241023	133500	23153800	25750	25750	25750	25750	0
346	20241023	133400	23153800	25750	25750	25750	25750	0
347	20241023	133300	23153800	25750	25750	25750	25750	0
348	20241023	133200	23153800	25750	25750	25750	25750	0
349	20241023	133100	23153800	25750	25750	25750	25750	0
350	20241023	133000	23153800	25750	25750	25750	25750	0
351	20241023	132900	23153800	25750	25750	25750	25750	0
352	20241023	132800	23153800	25750	25750	25750	25750	0
353	20241023	132700	23153800	25750	25750	25750	25750	2
354	20241023	132600	23102300	25750	25750	25750	25750	0
355	20241023	132500	23102300	25750	25750	25750	25750	0
356	20241023	132400	23102300	25750	25750	25750	25750	0
357	20241023	132300	23102300	25750	25750	25750	25750	0
358	20241023	132200	23102300	25750	25750	25750	25750	0
359	20241023	132100	23102300	25750	25750	25750	25750	0
360	20241023	132000	23102300	25750	25750	25750	25750	0
361	20241023	131900	23102300	25750	25750	25750	25750	0
362	20241023	131800	23102300	25750	25750	25750	25750	5
363	20241023	131700	22973550	25750	25750	25750	25750	0
364	20241023	131600	22973550	25750	25750	25750	25750	0
365	20241023	131500	22973550	25750	25750	25750	25750	0
366	20241023	131400	22973550	25750	25750	25750	25750	0
367	20241023	131300	22973550	25750	25750	25750	25750	0
368	20241023	131200	22973550	25750	25750	25750	25750	1
369	20241023	131100	22947800	25750	25750	25750	25750	0
370	20241023	131000	22947800	25750	25750	25750	25750	0
371	20241023	130900	22947800	25750	25750	25750	25750	0
372	20241023	130800	22947800	25750	25750	25750	25750	0
373	20241023	130700	22947800	25750	25750	25750	25750	1
374	20241023	130600	22922050	25700	25700	25700	25700	0
375	20241023	130500	22922050	25700	25700	25700	25700	0
376	20241023	130400	22922050	25700	25700	25700	25700	0
377	20241023	130300	22922050	25700	25700	25700	25700	0
378	20241023	130200	22922050	25700	25700	25700	25700	9
379	20241023	130100	22690750	25700	25700	25700	25700	0
380	20241023	130000	22690750	25700	25700	25700	25700	0
381	20241023	125900	22690750	25700	25700	25700	25700	0
382	20241023	125800	22690750	25700	25700	25700	25700	0
383	20241023	125700	22690750	25700	25700	25700	25700	0
384	20241023	125600	22690750	25700	25700	25700	25700	0
385	20241023	125500	22690750	25700	25700	25700	25700	0
386	20241023	125400	22690750	25700	25700	25700	25700	0
387	20241023	125300	22690750	25700	25700	25700	25700	0
388	20241023	125200	22690750	25700	25700	25700	25700	0
389	20241023	125100	22690750	25700	25700	25700	25700	0
390	20241023	125000	22690750	25700	25700	25700	25700	0
391	20241023	124900	22690750	25700	25700	25700	25700	0
392	20241023	124800	22690750	25700	25700	25700	25700	0
393	20241023	124700	22690750	25700	25700	25700	25700	0
394	20241023	124600	22690750	25700	25700	25700	25700	0
395	20241023	124500	22690750	25700	25700	25700	25700	0
396	20241023	124400	22690750	25700	25700	25700	25700	0
397	20241023	124300	22690750	25700	25700	25700	25700	0
398	20241023	124200	22690750	25700	25700	25700	25700	0
399	20241023	124100	22690750	25700	25700	25700	25700	0
400	20241023	124000	22690750	25700	25700	25700	25700	0
401	20241023	123900	22690750	25700	25700	25700	25700	2
402	20241023	123800	22639350	25650	25650	25650	25650	0
403	20241023	123700	22639350	25650	25650	25650	25650	0
404	20241023	123600	22639350	25650	25650	25650	25650	0
405	20241023	123500	22639350	25650	25650	25650	25650	0
406	20241023	123400	22639350	25650	25650	25650	25650	0
407	20241023	123300	22639350	25650	25650	25650	25650	0
408	20241023	123200	22639350	25650	25650	25650	25650	0
409	20241023	123100	22639350	25650	25650	25650	25650	0
410	20241023	123000	22639350	25650	25650	25650	25650	0
411	20241023	122900	22639350	25650	25650	25650	25650	0
412	20241023	122800	22639350	25650	25650	25650	25650	0
413	20241023	122700	22639350	25650	25650	25650	25650	0
414	20241023	122600	22639350	25650	25650	25650	25650	0
415	20241023	122500	22639350	25650	25650	25650	25650	0
416	20241023	122400	22639350	25650	25650	25650	25650	0
417	20241023	122300	22639350	25650	25650	25650	25650	0
418	20241023	122200	22639350	25650	25650	25650	25650	0
419	20241023	122100	22639350	25650	25650	25650	25650	0
420	20241023	122000	22639350	25650	25650	25650	25650	0
421	20241023	121900	22639350	25650	25650	25650	25650	0
422	20241023	121800	22639350	25650	25650	25650	25650	0
423	20241023	121700	22639350	25650	25650	25650	25650	0
424	20241023	121600	22639350	25650	25650	25650	25650	0
425	20241023	121500	22639350	25650	25650	25650	25650	0
426	20241023	121400	22639350	25650	25650	25650	25650	0
427	20241023	121300	22639350	25650	25650	25650	25650	0
428	20241023	121200	22639350	25650	25650	25650	25650	0
429	20241023	121100	22639350	25650	25650	25650	25650	0
430	20241023	121000	22639350	25650	25650	25650	25650	0
431	20241023	120900	22639350	25650	25650	25650	25650	0
432	20241023	120800	22639350	25650	25650	25650	25650	0
433	20241023	120700	22639350	25650	25650	25650	25650	0
434	20241023	120600	22639350	25650	25650	25650	25650	0
435	20241023	120500	22639350	25650	25650	25650	25650	0
436	20241023	120400	22639350	25650	25650	25650	25650	0
437	20241023	120300	22639350	25650	25650	25650	25650	0
438	20241023	120200	22639350	25650	25650	25650	25650	0
439	20241023	120100	22639350	25650	25650	25650	25650	0
440	20241023	120000	22639350	25650	25650	25650	25650	0
441	20241023	115900	22639350	25650	25650	25650	25650	0
442	20241023	115800	22639350	25650	25650	25650	25650	0
443	20241023	115700	22639350	25650	25650	25650	25650	0
444	20241023	115600	22639350	25650	25650	25650	25650	0
445	20241023	115500	22639350	25650	25650	25650	25650	0
446	20241023	115400	22639350	25650	25650	25650	25650	0
447	20241023	115300	22639350	25650	25650	25650	25650	0
448	20241023	115200	22639350	25650	25650	25650	25650	0
449	20241023	115100	22639350	25650	25650	25650	25650	0
450	20241023	115000	22639350	25650	25650	25650	25650	0
451	20241023	114900	22639350	25650	25650	25650	25650	0
452	20241023	114800	22639350	25650	25650	25650	25650	0
453	20241023	114700	22639350	25650	25650	25650	25650	0
454	20241023	114600	22639350	25650	25650	25650	25650	0
455	20241023	114500	22639350	25650	25650	25650	25650	0
456	20241023	114400	22639350	25650	25650	25650	25650	0
457	20241023	114300	22639350	25650	25650	25650	25650	0
458	20241023	114200	22639350	25650	25650	25650	25650	0
459	20241023	114100	22639350	25650	25650	25650	25650	0
460	20241023	114000	22639350	25650	25650	25650	25650	0
461	20241023	113900	22639350	25650	25650	25650	25650	0
462	20241023	113800	22639350	25650	25650	25650	25650	0
463	20241023	113700	22639350	25650	25650	25650	25650	0
464	20241023	113600	22639350	25650	25650	25650	25650	0
465	20241023	113500	22639350	25650	25650	25650	25650	0
466	20241023	113400	22639350	25650	25650	25650	25650	0
467	20241023	113300	22639350	25650	25650	25650	25650	0
468	20241023	113200	22639350	25650	25650	25650	25650	0
469	20241023	113100	22639350	25650	25650	25650	25650	0
470	20241023	113000	22639350	25650	25650	25650	25650	0
471	20241023	112900	22639350	25650	25650	25650	25650	0
472	20241023	112800	22639350	25650	25650	25650	25650	0
473	20241023	112700	22639350	25650	25650	25650	25650	0
474	20241023	112600	22639350	25650	25650	25650	25650	0
475	20241023	112500	22639350	25650	25650	25650	25650	0
476	20241023	112400	22639350	25650	25650	25650	25650	0
477	20241023	112300	22639350	25650	25650	25650	25650	0
478	20241023	112200	22639350	25650	25650	25650	25650	0
479	20241023	112100	22639350	25650	25650	25650	25650	0
480	20241023	112000	22639350	25650	25650	25650	25650	0
481	20241023	111900	22639350	25650	25650	25650	25650	0
482	20241023	111800	22639350	25650	25650	25650	25650	0
483	20241023	111700	22639350	25650	25650	25650	25650	0
484	20241023	111600	22639350	25650	25650	25650	25650	0
485	20241023	111500	22639350	25650	25650	25650	25650	0
486	20241023	111400	22639350	25650	25650	25650	25650	10
487	20241023	111300	22382850	25650	25650	25650	25650	10
488	20241023	111200	22126350	25700	25700	25700	25700	0
489	20241023	111100	22126350	25700	25700	25700	25700	0
490	20241023	111000	22126350	25700	25700	25700	25700	0
491	20241023	110900	22126350	25700	25700	25700	25700	0
492	20241023	110800	22126350	25700	25700	25700	25700	0
493	20241023	110700	22126350	25700	25700	25700	25700	0
494	20241023	110600	22126350	25700	25700	25700	25700	0
495	20241023	110500	22126350	25700	25700	25700	25700	0
496	20241023	110400	22126350	25700	25700	25700	25700	0
497	20241023	110300	22126350	25700	25700	25700	25700	0
498	20241023	110200	22126350	25700	25700	25700	25700	0
499	20241023	110100	22126350	25700	25700	25700	25700	0
500	20241023	110000	22126350	25700	25700	25700	25700	0
501	20241023	105900	22126350	25700	25700	25700	25700	0
502	20241023	105800	22126350	25700	25700	25700	25700	0
503	20241023	105700	22126350	25700	25700	25700	25700	0
504	20241023	105600	22126350	25700	25700	25700	25700	0
505	20241023	105500	22126350	25700	25700	25700	25700	0
506	20241023	105400	22126350	25700	25700	25700	25700	0
507	20241023	105300	22126350	25700	25700	25700	25700	0
508	20241023	105200	22126350	25700	25700	25700	25700	0
509	20241023	105100	22126350	25700	25700	25700	25700	0
510	20241023	105000	22126350	25700	25700	25700	25700	0
511	20241023	104900	22126350	25700	25700	25700	25700	0
512	20241023	104800	22126350	25700	25700	25700	25700	0
513	20241023	104700	22126350	25700	25700	25700	25700	1
514	20241023	104600	22100650	25600	25600	25600	25600	0
515	20241023	104500	22100650	25600	25600	25600	25600	0
516	20241023	104400	22100650	25600	25650	25650	25600	80
517	20241023	104300	20050850	25700	25700	25700	25700	0
518	20241023	104200	20050850	25700	25700	25700	25700	0
519	20241023	104100	20050850	25700	25700	25700	25700	0
520	20241023	104000	20050850	25700	25700	25700	25700	0
521	20241023	103900	20050850	25700	25700	25700	25700	0
522	20241023	103800	20050850	25700	25700	25700	25700	0
523	20241023	103700	20050850	25700	25700	25700	25700	0
524	20241023	103600	20050850	25700	25700	25700	25700	0
525	20241023	103500	20050850	25700	25700	25700	25700	0
526	20241023	103400	20050850	25700	25700	25700	25700	0
527	20241023	103300	20050850	25700	25700	25700	25700	0
528	20241023	103200	20050850	25700	25700	25700	25700	0
529	20241023	103100	20050850	25700	25700	25700	25700	0
530	20241023	103000	20050850	25700	25700	25700	25700	0
531	20241023	102900	20050850	25700	25700	25700	25700	0
532	20241023	102800	20050850	25700	25700	25700	25700	0
533	20241023	102700	20050850	25700	25700	25700	25700	0
534	20241023	102600	20050850	25700	25700	25700	25700	0
535	20241023	102500	20050850	25700	25700	25700	25700	0
536	20241023	102400	20050850	25700	25700	25700	25700	60
537	20241023	102300	18508850	25750	25750	25750	25750	0
538	20241023	102200	18508850	25750	25750	25750	25750	0
539	20241023	102100	18508850	25750	25750	25750	25750	0
540	20241023	102000	18508850	25750	25750	25750	25750	0
541	20241023	101900	18508850	25750	25750	25750	25750	0
542	20241023	101800	18508850	25750	25750	25750	25750	1
543	20241023	101700	18483100	25750	25750	25750	25750	0
544	20241023	101600	18483100	25750	25750	25750	25750	0
545	20241023	101500	18483100	25750	25750	25750	25750	0
546	20241023	101400	18483100	25750	25750	25750	25750	0
547	20241023	101300	18483100	25750	25750	25750	25750	0
548	20241023	101200	18483100	25750	25750	25750	25750	0
549	20241023	101100	18483100	25750	25750	25750	25750	0
550	20241023	101000	18483100	25750	25750	25750	25750	0
551	20241023	100900	18483100	25750	25750	25750	25750	0
552	20241023	100800	18483100	25750	25750	25750	25750	0
553	20241023	100700	18483100	25750	25750	25750	25750	0
554	20241023	100600	18483100	25750	25750	25750	25750	0
555	20241023	100500	18483100	25750	25750	25750	25750	1
556	20241023	100400	18457350	25700	25700	25700	25700	0
557	20241023	100300	18457350	25700	25700	25700	25700	0
558	20241023	100200	18457350	25700	25700	25700	25700	0
559	20241023	100100	18457350	25700	25700	25700	25700	0
560	20241023	100000	18457350	25700	25700	25700	25700	0
561	20241023	095900	18457350	25700	25700	25700	25700	0
562	20241023	095800	18457350	25700	25700	25700	25700	0
563	20241023	095700	18457350	25700	25700	25700	25700	0
564	20241023	095600	18457350	25700	25700	25700	25700	0
565	20241023	095500	18457350	25700	25700	25700	25700	0
566	20241023	095400	18457350	25700	25700	25700	25700	0
567	20241023	095300	18457350	25700	25700	25700	25700	0
568	20241023	095200	18457350	25700	25700	25700	25700	123
569	20241023	095100	15296250	25750	25750	25750	25750	0
570	20241023	095000	15296250	25750	25750	25750	25750	0
571	20241023	094900	15296250	25750	25750	25750	25750	0
572	20241023	094800	15296250	25750	25750	25750	25750	0
573	20241023	094700	15296250	25750	25750	25750	25750	0
574	20241023	094600	15296250	25750	25750	25750	25750	0
575	20241023	094500	15296250	25750	25750	25750	25750	1
576	20241023	094400	15270500	25700	25700	25700	25700	0
577	20241023	094300	15270500	25700	25700	25700	25700	0
578	20241023	094200	15270500	25700	25700	25700	25700	0
579	20241023	094100	15270500	25700	25700	25700	25700	0
580	20241023	094000	15270500	25700	25700	25700	25700	0
581	20241023	093900	15270500	25700	25700	25700	25700	4
582	20241023	093800	15167700	25700	25700	25700	25700	100
583	20241023	093700	12597700	25700	25700	25700	25700	3
584	20241023	093600	12520600	25750	25750	25750	25750	0
585	20241023	093500	12520600	25750	25750	25750	25750	0
586	20241023	093400	12520600	25750	25750	25750	25750	1
587	20241023	093300	12494850	25750	25750	25750	25750	0
588	20241023	093200	12494850	25750	25750	25750	25750	0
589	20241023	093100	12494850	25750	25750	25750	25750	0
590	20241023	093000	12494850	25750	25750	25750	25750	0
591	20241023	092900	12494850	25750	25750	25750	25750	0
592	20241023	092800	12494850	25750	25750	25750	25750	4
593	20241023	092700	12391850	25750	25750	25750	25750	0
594	20241023	092600	12391850	25750	25750	25750	25750	0
595	20241023	092500	12391850	25750	25750	25750	25750	22
596	20241023	092400	11825350	25750	25750	25750	25750	0
597	20241023	092300	11825350	25750	25700	25750	25700	97
598	20241023	092200	9329100	25700	25700	25700	25700	0
599	20241023	092100	9329100	25700	25700	25700	25700	0
600	20241023	092000	9329100	25700	25700	25700	25700	0
601	20241023	091900	9329100	25700	25700	25700	25700	190
602	20241023	091800	4446100	25700	25700	25700	25700	0
603	20241023	091700	4446100	25700	25700	25700	25700	13
604	20241023	091600	4112000	25700	25700	25700	25700	0
605	20241023	091500	4112000	25700	25700	25700	25700	0
606	20241023	091400	4112000	25700	25700	25700	25700	0
607	20241023	091300	4112000	25700	25700	25700	25700	0
608	20241023	091200	4112000	25700	25700	25700	25700	0
609	20241023	091100	4112000	25700	25700	25700	25700	0
610	20241023	091000	4112000	25700	25700	25700	25700	0
611	20241023	090900	4112000	25700	25700	25700	25700	0
612	20241023	090800	4112000	25700	25700	25700	25700	0
613	20241023	090700	4112000	25700	25700	25700	25700	10
614	20241023	090600	3855000	25700	25700	25700	25700	150
615	20241023	090500	0	25700	25700	25700	25700	0
616	20241023	090400	0	25700	25700	25700	25700	0
617	20241023	090300	0	25700	25700	25700	25700	0
618	20241023	090200	0	25700	25700	25700	25700	0
619	20241023	090100	0	25700	25700	25700	25700	0
620	20241023	090000	0	25700	25700	25700	25700	0