KissMeData/060980/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	194200	363276500	35850	35850	35850	35850	183
3	20241021	194100	363276500	35850	35850	35850	35850	0
4	20241021	194000	363276500	35850	35850	35850	35850	0
5	20241021	193900	363276500	35850	35850	35850	35850	0
6	20241021	193800	363276500	35850	35850	35850	35850	0
7	20241021	193700	363276500	35850	35850	35850	35850	0
8	20241021	193600	363276500	35850	35850	35850	35850	0
9	20241021	193500	363276500	35850	35850	35850	35850	0
10	20241021	193400	363276500	35850	35850	35850	35850	0
11	20241021	193300	363276500	35850	35850	35850	35850	0
12	20241021	193200	363276500	35850	35850	35850	35850	0
13	20241021	193100	363276500	35850	35850	35850	35850	0
14	20241021	193000	363276500	35850	35850	35850	35850	0
15	20241021	192900	363276500	35850	35850	35850	35850	0
16	20241021	192800	363276500	35850	35850	35850	35850	0
17	20241021	192700	363276500	35850	35850	35850	35850	0
18	20241021	192600	363276500	35850	35850	35850	35850	0
19	20241021	192500	363276500	35850	35850	35850	35850	0
20	20241021	192400	363276500	35850	35850	35850	35850	0
21	20241021	192300	363276500	35850	35850	35850	35850	0
22	20241021	192200	363276500	35850	35850	35850	35850	0
23	20241021	192100	363276500	35850	35850	35850	35850	0
24	20241021	192000	363276500	35850	35850	35850	35850	0
25	20241021	191900	363276500	35850	35850	35850	35850	0
26	20241021	191800	363276500	35850	35850	35850	35850	0
27	20241021	191700	363276500	35850	35850	35850	35850	0
28	20241021	191600	363276500	35850	35850	35850	35850	0
29	20241021	191500	363276500	35850	35850	35850	35850	0
30	20241021	191400	363276500	35850	35850	35850	35850	0
31	20241021	191300	363276500	35850	35850	35850	35850	0
32	20241021	191200	363276500	35850	35850	35850	35850	183
33	20241021	191100	363276500	35850	35850	35850	35850	0
34	20241021	191000	363276500	35850	35850	35850	35850	0
35	20241021	190900	363276500	35850	35850	35850	35850	0
36	20241021	190800	363276500	35850	35850	35850	35850	0
37	20241021	190700	363276500	35850	35850	35850	35850	0
38	20241021	190600	363276500	35850	35850	35850	35850	0
39	20241021	190500	363276500	35850	35850	35850	35850	0
40	20241021	190400	363276500	35850	35850	35850	35850	0
41	20241021	190300	363276500	35850	35850	35850	35850	0
42	20241021	190200	363276500	35850	35850	35850	35850	0
43	20241021	190100	363276500	35850	35850	35850	35850	0
44	20241021	190000	363276500	35850	35850	35850	35850	0
45	20241021	185900	363276500	35850	35850	35850	35850	0
46	20241021	185800	363276500	35850	35850	35850	35850	0
47	20241021	185700	363276500	35850	35850	35850	35850	0
48	20241021	185600	363276500	35850	35850	35850	35850	0
49	20241021	185500	363276500	35850	35850	35850	35850	0
50	20241021	185400	363276500	35850	35850	35850	35850	0
51	20241021	185300	363276500	35850	35850	35850	35850	0
52	20241021	185200	363276500	35850	35850	35850	35850	0
53	20241021	185100	363276500	35850	35850	35850	35850	0
54	20241021	185000	363276500	35850	35850	35850	35850	0
55	20241021	184900	363276500	35850	35850	35850	35850	0
56	20241021	184800	363276500	35850	35850	35850	35850	0
57	20241021	184700	363276500	35850	35850	35850	35850	0
58	20241021	184600	363276500	35850	35850	35850	35850	0
59	20241021	184500	363276500	35850	35850	35850	35850	0
60	20241021	184400	363276500	35850	35850	35850	35850	0
61	20241021	184300	363276500	35850	35850	35850	35850	0
62	20241021	184200	363276500	35850	35850	35850	35850	183
63	20241021	184100	363276500	35850	35850	35850	35850	0
64	20241021	184000	363276500	35850	35850	35850	35850	0
65	20241021	183900	363276500	35850	35850	35850	35850	0
66	20241021	183800	363276500	35850	35850	35850	35850	0
67	20241021	183700	363276500	35850	35850	35850	35850	0
68	20241021	183600	363276500	35850	35850	35850	35850	0
69	20241021	183500	363276500	35850	35850	35850	35850	0
70	20241021	183400	363276500	35850	35850	35850	35850	0
71	20241021	183300	363276500	35850	35850	35850	35850	0
72	20241021	183200	363276500	35850	35850	35850	35850	0
73	20241021	183100	363276500	35850	35850	35850	35850	0
74	20241021	183000	363276500	35850	35850	35850	35850	0
75	20241021	182900	363276500	35850	35850	35850	35850	0
76	20241021	182800	363276500	35850	35850	35850	35850	0
77	20241021	182700	363276500	35850	35850	35850	35850	0
78	20241021	182600	363276500	35850	35850	35850	35850	0
79	20241021	182500	363276500	35850	35850	35850	35850	0
80	20241021	182400	363276500	35850	35850	35850	35850	0
81	20241021	182300	363276500	35850	35850	35850	35850	0
82	20241021	182200	363276500	35850	35850	35850	35850	0
83	20241021	182100	363276500	35850	35850	35850	35850	0
84	20241021	182000	363276500	35850	35850	35850	35850	0
85	20241021	181900	363276500	35850	35850	35850	35850	0
86	20241021	181800	363276500	35850	35850	35850	35850	0
87	20241021	181700	363276500	35850	35850	35850	35850	0
88	20241021	181600	363276500	35850	35850	35850	35850	0
89	20241021	181500	363276500	35850	35850	35850	35850	0
90	20241021	181400	363276500	35850	35850	35850	35850	0
91	20241021	181300	363276500	35850	35850	35850	35850	0
92	20241021	181200	363276500	35850	35850	35850	35850	183
93	20241021	181100	363276500	35850	35850	35850	35850	0
94	20241021	181000	363276500	35850	35850	35850	35850	0
95	20241021	180900	363276500	35850	35850	35850	35850	0
96	20241021	180800	363276500	35850	35850	35850	35850	0
97	20241021	180700	363276500	35850	35850	35850	35850	0
98	20241021	180600	363276500	35850	35850	35850	35850	0
99	20241021	180500	363276500	35850	35850	35850	35850	0
100	20241021	180400	363276500	35850	35850	35850	35850	0
101	20241021	180300	363276500	35850	35850	35850	35850	0
102	20241021	180200	363276500	35850	35850	35850	35850	0
103	20241021	180100	363276500	35850	35850	35850	35850	0
104	20241021	180000	363276500	35850	35850	35850	35850	0
105	20241021	175900	363276500	35850	35850	35850	35850	0
106	20241021	175800	363276500	35850	35850	35850	35850	0
107	20241021	175700	363276500	35850	35850	35850	35850	0
108	20241021	175600	363276500	35850	35850	35850	35850	0
109	20241021	175500	363276500	35850	35850	35850	35850	0
110	20241021	175400	363276500	35850	35850	35850	35850	0
111	20241021	175300	363276500	35850	35850	35850	35850	0
112	20241021	175200	363276500	35850	35850	35850	35850	0
113	20241021	175100	363276500	35850	35850	35850	35850	0
114	20241021	175000	363276500	35850	35850	35850	35850	0
115	20241021	174900	363276500	35850	35850	35850	35850	0
116	20241021	174800	363276500	35850	35850	35850	35850	0
117	20241021	174700	363276500	35850	35850	35850	35850	0
118	20241021	174600	363276500	35850	35850	35850	35850	0
119	20241021	174500	363276500	35850	35850	35850	35850	0
120	20241021	174400	363276500	35850	35850	35850	35850	0
121	20241021	174300	363276500	35850	35850	35850	35850	0
122	20241021	174200	363276500	35850	35850	35850	35850	183
123	20241021	174100	363276500	35850	35850	35850	35850	0
124	20241021	174000	363276500	35850	35850	35850	35850	0
125	20241021	173900	363276500	35850	35850	35850	35850	0
126	20241021	173800	363276500	35850	35850	35850	35850	0
127	20241021	173700	363276500	35850	35850	35850	35850	0
128	20241021	173600	363276500	35850	35850	35850	35850	0
129	20241021	173500	363276500	35850	35850	35850	35850	0
130	20241021	173400	363276500	35850	35850	35850	35850	0
131	20241021	173300	363276500	35850	35850	35850	35850	0
132	20241021	173200	363276500	35850	35850	35850	35850	0
133	20241021	173100	363276500	35850	35850	35850	35850	0
134	20241021	173000	363276500	35850	35850	35850	35850	0
135	20241021	172900	363276500	35850	35850	35850	35850	0
136	20241021	172800	363276500	35850	35850	35850	35850	0
137	20241021	172700	363276500	35850	35850	35850	35850	0
138	20241021	172600	363276500	35850	35850	35850	35850	0
139	20241021	172500	363276500	35850	35850	35850	35850	0
140	20241021	172400	363276500	35850	35850	35850	35850	0
141	20241021	172300	363276500	35850	35850	35850	35850	0
142	20241021	172200	363276500	35850	35850	35850	35850	0
143	20241021	172100	363276500	35850	35850	35850	35850	0
144	20241021	172000	363276500	35850	35850	35850	35850	0
145	20241021	171900	363276500	35850	35850	35850	35850	0
146	20241021	171800	363276500	35850	35850	35850	35850	0
147	20241021	171700	363276500	35850	35850	35850	35850	0
148	20241021	171600	363276500	35850	35850	35850	35850	0
149	20241021	171500	363276500	35850	35850	35850	35850	0
150	20241021	171400	363276500	35850	35850	35850	35850	0
151	20241021	171300	363276500	35850	35850	35850	35850	0
152	20241021	171200	363276500	35850	35850	35850	35850	183
153	20241021	171100	363276500	35850	35850	35850	35850	0
154	20241021	171000	363276500	35850	35850	35850	35850	0
155	20241021	170900	363276500	35850	35850	35850	35850	0
156	20241021	170800	363276500	35850	35850	35850	35850	0
157	20241021	170700	363276500	35850	35850	35850	35850	0
158	20241021	170600	363276500	35850	35850	35850	35850	0
159	20241021	170500	363276500	35850	35850	35850	35850	0
160	20241021	170400	363276500	35850	35850	35850	35850	0
161	20241021	170300	363276500	35850	35850	35850	35850	0
162	20241021	170200	363276500	35850	35850	35850	35850	0
163	20241021	170100	363276500	35850	35850	35850	35850	0
164	20241021	170000	363276500	35850	35850	35850	35850	0
165	20241021	165900	363276500	35850	35850	35850	35850	0
166	20241021	165800	363276500	35850	35850	35850	35850	0
167	20241021	165700	363276500	35850	35850	35850	35850	0
168	20241021	165600	363276500	35850	35850	35850	35850	0
169	20241021	165500	363276500	35850	35850	35850	35850	0
170	20241021	165400	363276500	35850	35850	35850	35850	0
171	20241021	165300	363276500	35850	35850	35850	35850	0
172	20241021	165200	363276500	35850	35850	35850	35850	0
173	20241021	165100	363276500	35850	35850	35850	35850	0
174	20241021	165000	363276500	35850	35850	35850	35850	0
175	20241021	164900	363276500	35850	35850	35850	35850	0
176	20241021	164800	363276500	35850	35850	35850	35850	0
177	20241021	164700	363276500	35850	35850	35850	35850	0
178	20241021	164600	363276500	35850	35850	35850	35850	0
179	20241021	164500	363276500	35850	35850	35850	35850	0
180	20241021	164400	363276500	35850	35850	35850	35850	0
181	20241021	164300	363276500	35850	35850	35850	35850	0
182	20241021	164200	363276500	35850	35850	35850	35850	183
183	20241021	164100	363276500	35850	35850	35850	35850	0
184	20241021	164000	363276500	35850	35850	35850	35850	0
185	20241021	163900	363276500	35850	35850	35850	35850	0
186	20241021	163800	363276500	35850	35850	35850	35850	0
187	20241021	163700	363276500	35850	35850	35850	35850	0
188	20241021	163600	363276500	35850	35850	35850	35850	0
189	20241021	163500	363276500	35850	35850	35850	35850	0
190	20241021	163400	363276500	35850	35850	35850	35850	0
191	20241021	163300	363276500	35850	35850	35850	35850	0
192	20241021	163200	363276500	35850	35850	35850	35850	0
193	20241021	163100	363276500	35850	35850	35850	35850	0
194	20241021	163000	363276500	35850	35850	35850	35850	0
195	20241021	162900	363276500	35850	35850	35850	35850	0
196	20241021	162800	363276500	35850	35850	35850	35850	0
197	20241021	162700	363276500	35850	35850	35850	35850	0
198	20241021	162600	363276500	35850	35850	35850	35850	0
199	20241021	162500	363276500	35850	35850	35850	35850	0
200	20241021	162400	363276500	35850	35850	35850	35850	0
201	20241021	162300	363276500	35850	35850	35850	35850	0
202	20241021	162200	363276500	35850	35850	35850	35850	0
203	20241021	162100	363276500	35850	35850	35850	35850	0
204	20241021	162000	363276500	35850	35850	35850	35850	0
205	20241021	161900	363276500	35850	35850	35850	35850	0
206	20241021	161800	363276500	35850	35850	35850	35850	0
207	20241021	161700	363276500	35850	35850	35850	35850	0
208	20241021	161600	363276500	35850	35850	35850	35850	0
209	20241021	161500	363276500	35850	35850	35850	35850	0
210	20241021	161400	363276500	35850	35850	35850	35850	0
211	20241021	161300	363276500	35850	35850	35850	35850	0
212	20241021	161200	363276500	35850	35850	35850	35850	183
213	20241021	161100	363276500	35850	35850	35850	35850	0
214	20241021	161000	363276500	35850	35850	35850	35850	0
215	20241021	160900	363276500	35850	35850	35850	35850	0
216	20241021	160800	363276500	35850	35850	35850	35850	0
217	20241021	160700	363276500	35850	35850	35850	35850	0
218	20241021	160600	363276500	35850	35850	35850	35850	0
219	20241021	160500	363276500	35850	35850	35850	35850	0
220	20241021	160400	363276500	35850	35850	35850	35850	0
221	20241021	160300	363276500	35850	35850	35850	35850	0
222	20241021	160200	363276500	35850	35850	35850	35850	0
223	20241021	160100	363276500	35850	35850	35850	35850	0
224	20241021	160000	363276500	35850	35850	35850	35850	0
225	20241021	155900	363276500	35850	35850	35850	35850	0
226	20241021	155800	363276500	35850	35850	35850	35850	0
227	20241021	155700	363276500	35850	35850	35850	35850	0
228	20241021	155600	363276500	35850	35850	35850	35850	0
229	20241021	155500	363276500	35850	35850	35850	35850	0
230	20241021	155400	363276500	35850	35850	35850	35850	0
231	20241021	155300	363276500	35850	35850	35850	35850	0
232	20241021	155200	363276500	35850	35850	35850	35850	0
233	20241021	155100	363276500	35850	35850	35850	35850	0
234	20241021	155000	363276500	35850	35850	35850	35850	0
235	20241021	154900	363276500	35850	35850	35850	35850	0
236	20241021	154800	363276500	35850	35850	35850	35850	0
237	20241021	154700	363276500	35850	35850	35850	35850	0
238	20241021	154600	363276500	35850	35850	35850	35850	0
239	20241021	154500	363276500	35850	35850	35850	35850	0
240	20241021	154400	363276500	35850	35850	35850	35850	0
241	20241021	154300	363276500	35850	35850	35850	35850	0
242	20241021	154200	363276500	35850	35850	35850	35850	183
243	20241021	154100	363276500	35850	35850	35850	35850	0
244	20241021	154000	363276500	35850	35850	35850	35850	0
245	20241021	153900	363276500	35850	35850	35850	35850	0
246	20241021	153800	363276500	35850	35850	35850	35850	0
247	20241021	153700	363276500	35850	35850	35850	35850	0
248	20241021	153600	363276500	35850	35850	35850	35850	0
249	20241021	153500	363276500	35850	35850	35850	35850	0
250	20241021	153400	363276500	35850	35850	35850	35850	0
251	20241021	153300	363276500	35850	35850	35850	35850	0
252	20241021	153200	363276500	35850	35850	35850	35850	0
253	20241021	153100	363276500	35850	35850	35850	35850	0
254	20241021	153000	363276500	35850	35850	35850	35850	183
255	20241021	152900	356715950	35850	35850	35850	35850	0
256	20241021	152800	356715950	35850	35850	35850	35850	0
257	20241021	152700	356715950	35850	35850	35850	35850	0
258	20241021	152600	356715950	35850	35850	35850	35850	0
259	20241021	152500	356715950	35850	35850	35850	35850	0
260	20241021	152400	356715950	35850	35850	35850	35850	0
261	20241021	152300	356715950	35850	35850	35850	35850	0
262	20241021	152200	356715950	35850	35850	35850	35850	0
263	20241021	152100	356715950	35850	35850	35850	35850	0
264	20241021	152000	356715950	35850	35850	35850	35850	0
265	20241021	151900	356715950	35850	35850	35850	35850	50
266	20241021	151800	354923450	35850	35850	35850	35850	6
267	20241021	151700	354708350	35900	35900	35900	35900	0
268	20241021	151600	354708350	35900	35900	35900	35900	0
269	20241021	151500	354708350	35900	35900	35900	35900	0
270	20241021	151400	354708350	35900	35850	35900	35850	26
271	20241021	151300	353776200	35900	35900	35900	35900	0
272	20241021	151200	353776200	35900	35900	35900	35900	28
273	20241021	151100	352771000	35850	35850	35850	35850	0
274	20241021	151000	352771000	35850	35850	35850	35850	2
275	20241021	150900	352699300	35850	35850	35850	35850	0
276	20241021	150800	352699300	35850	35850	35850	35850	0
277	20241021	150700	352699300	35850	35850	35850	35850	4
278	20241021	150600	352555900	35850	35850	35850	35850	11
279	20241021	150500	352161550	35900	35900	35900	35900	0
280	20241021	150400	352161550	35900	35900	35900	35900	8
281	20241021	150300	351874350	35900	35900	35900	35900	2
282	20241021	150200	351802550	35900	35900	35900	35900	191
283	20241021	150100	344945650	35900	35900	35900	35900	113
284	20241021	150000	340888950	35800	35800	35800	35800	0
285	20241021	145900	340888950	35800	35800	35800	35800	0
286	20241021	145800	340888950	35800	35800	35800	35800	0
287	20241021	145700	340888950	35800	35800	35800	35800	3
288	20241021	145600	340781550	35850	35850	35850	35850	1
289	20241021	145500	340745700	35900	35800	35900	35800	535
290	20241021	145400	321566550	35800	35800	35800	35800	5
291	20241021	145300	321387550	35800	35800	35800	35800	0
292	20241021	145200	321387550	35800	35800	35800	35800	246
293	20241021	145100	312580750	35750	35750	35750	35750	0
294	20241021	145000	312580750	35750	35750	35750	35750	0
295	20241021	144900	312580750	35750	35750	35750	35750	5
296	20241021	144800	312402000	35750	35750	35750	35750	0
297	20241021	144700	312402000	35750	35750	35750	35750	0
298	20241021	144600	312402000	35750	35750	35750	35750	0
299	20241021	144500	312402000	35750	35750	35750	35750	0
300	20241021	144400	312402000	35750	35750	35750	35750	0
301	20241021	144300	312402000	35750	35750	35750	35750	0
302	20241021	144200	312402000	35750	35750	35750	35750	0
303	20241021	144100	312402000	35750	35750	35750	35750	0
304	20241021	144000	312402000	35750	35750	35750	35750	1
305	20241021	143900	312366250	35800	35800	35800	35800	0
306	20241021	143800	312366250	35800	35800	35800	35800	0
307	20241021	143700	312366250	35800	35800	35800	35800	1
308	20241021	143600	312330450	35800	35800	35800	35800	6
309	20241021	143500	312115650	35800	35800	35800	35800	0
310	20241021	143400	312115650	35800	35800	35800	35800	0
311	20241021	143300	312115650	35800	35800	35800	35800	272
312	20241021	143200	302378050	35800	35800	35800	35800	0
313	20241021	143100	302378050	35800	35800	35800	35800	0
314	20241021	143000	302378050	35800	35800	35800	35800	0
315	20241021	142900	302378050	35800	35800	35800	35800	0
316	20241021	142800	302378050	35800	35800	35800	35800	0
317	20241021	142700	302378050	35800	35800	35800	35800	0
318	20241021	142600	302378050	35800	35800	35800	35800	0
319	20241021	142500	302378050	35800	35800	35800	35800	27
320	20241021	142400	301411450	35750	35750	35750	35750	5
321	20241021	142300	301232700	35750	35750	35750	35750	0
322	20241021	142200	301232700	35750	35750	35750	35750	0
323	20241021	142100	301232700	35750	35750	35750	35750	0
324	20241021	142000	301232700	35750	35750	35750	35750	0
325	20241021	141900	301232700	35750	35750	35750	35750	0
326	20241021	141800	301232700	35750	35750	35750	35750	5
327	20241021	141700	301053950	35750	35750	35750	35750	0
328	20241021	141600	301053950	35750	35750	35750	35750	0
329	20241021	141500	301053950	35750	35750	35750	35750	0
330	20241021	141400	301053950	35750	35750	35750	35750	0
331	20241021	141300	301053950	35750	35800	35800	35750	28
332	20241021	141200	300052900	35750	35750	35750	35750	300
333	20241021	141100	289327900	35800	35800	35800	35800	0
334	20241021	141000	289327900	35800	35750	35800	35750	685
335	20241021	140900	264806900	35750	35750	35750	35750	0
336	20241021	140800	264806900	35750	35750	35750	35750	0
337	20241021	140700	264806900	35750	35750	35750	35750	0
338	20241021	140600	264806900	35750	35750	35750	35750	0
339	20241021	140500	264806900	35750	35750	35750	35750	0
340	20241021	140400	264806900	35750	35750	35750	35750	0
341	20241021	140300	264806900	35750	35750	35750	35750	0
342	20241021	140200	264806900	35750	35750	35750	35750	0
343	20241021	140100	264806900	35750	35750	35750	35750	0
344	20241021	140000	264806900	35750	35750	35750	35750	0
345	20241021	135900	264806900	35750	35750	35750	35750	1
346	20241021	135800	264771150	35750	35750	35750	35750	0
347	20241021	135700	264771150	35750	35750	35750	35750	0
348	20241021	135600	264771150	35750	35750	35750	35750	0
349	20241021	135500	264771150	35750	35750	35750	35750	0
350	20241021	135400	264771150	35750	35750	35750	35750	20
351	20241021	135300	264056150	35750	35750	35750	35750	0
352	20241021	135200	264056150	35750	35750	35750	35750	0
353	20241021	135100	264056150	35750	35800	35800	35750	726
354	20241021	135000	238065500	35800	35800	35800	35800	0
355	20241021	134900	238065500	35800	35800	35800	35800	0
356	20241021	134800	238065500	35800	35800	35800	35800	0
357	20241021	134700	238065500	35800	35800	35800	35800	0
358	20241021	134600	238065500	35800	35800	35800	35800	0
359	20241021	134500	238065500	35800	35800	35800	35800	2
360	20241021	134400	237993900	35800	35800	35800	35800	0
361	20241021	134300	237993900	35800	35800	35800	35800	0
362	20241021	134200	237993900	35800	35800	35800	35800	0
363	20241021	134100	237993900	35800	35800	35800	35800	21
364	20241021	134000	237242100	35800	35800	35800	35800	0
365	20241021	133900	237242100	35800	35800	35800	35800	0
366	20241021	133800	237242100	35800	35800	35800	35800	0
367	20241021	133700	237242100	35800	35800	35800	35800	0
368	20241021	133600	237242100	35800	35800	35800	35800	1
369	20241021	133500	237206300	35750	35750	35750	35750	0
370	20241021	133400	237206300	35750	35750	35750	35750	3
371	20241021	133300	237099050	35750	35750	35750	35750	0
372	20241021	133200	237099050	35750	35750	35750	35750	0
373	20241021	133100	237099050	35750	35800	35800	35750	231
374	20241021	133000	228830800	35750	35750	35750	35750	28
375	20241021	132900	227829800	35750	35750	35750	35750	0
376	20241021	132800	227829800	35750	35750	35750	35750	0
377	20241021	132700	227829800	35750	35750	35750	35750	0
378	20241021	132600	227829800	35750	35750	35750	35750	0
379	20241021	132500	227829800	35750	35750	35750	35750	0
380	20241021	132400	227829800	35750	35750	35750	35750	0
381	20241021	132300	227829800	35750	35750	35750	35750	0
382	20241021	132200	227829800	35750	35750	35750	35750	3
383	20241021	132100	227722550	35750	35750	35750	35750	0
384	20241021	132000	227722550	35750	35750	35750	35750	0
385	20241021	131900	227722550	35750	35750	35750	35750	0
386	20241021	131800	227722550	35750	35750	35750	35750	0
387	20241021	131700	227722550	35750	35750	35750	35750	0
388	20241021	131600	227722550	35750	35750	35750	35750	0
389	20241021	131500	227722550	35750	35750	35750	35750	0
390	20241021	131400	227722550	35750	35750	35750	35750	0
391	20241021	131300	227722550	35750	35750	35750	35750	0
392	20241021	131200	227722550	35750	35750	35750	35750	0
393	20241021	131100	227722550	35750	35750	35750	35750	0
394	20241021	131000	227722550	35750	35750	35750	35750	0
395	20241021	130900	227722550	35750	35750	35750	35750	0
396	20241021	130800	227722550	35750	35750	35750	35750	69
397	20241021	130700	225255800	35750	35750	35750	35750	0
398	20241021	130600	225255800	35750	35750	35750	35750	2
399	20241021	130500	225184300	35800	35800	35800	35800	0
400	20241021	130400	225184300	35800	35800	35800	35800	0
401	20241021	130300	225184300	35800	35800	35800	35800	0
402	20241021	130200	225184300	35800	35800	35800	35800	0
403	20241021	130100	225184300	35800	35800	35800	35800	0
404	20241021	130000	225184300	35800	35750	35800	35750	606
405	20241021	125900	203517950	35750	35750	35750	35750	0
406	20241021	125800	203517950	35750	35750	35750	35750	0
407	20241021	125700	203517950	35750	35750	35750	35750	0
408	20241021	125600	203517950	35750	35750	35750	35750	0
409	20241021	125500	203517950	35750	35750	35750	35750	31
410	20241021	125400	202409700	35800	35800	35800	35800	0
411	20241021	125300	202409700	35800	35800	35800	35800	0
412	20241021	125200	202409700	35800	35800	35800	35800	0
413	20241021	125100	202409700	35800	35750	35800	35750	306
414	20241021	125000	191468750	35750	35750	35750	35750	5
415	20241021	124900	191290000	35750	35750	35750	35750	0
416	20241021	124800	191290000	35750	35750	35750	35750	0
417	20241021	124700	191290000	35750	35750	35750	35750	0
418	20241021	124600	191290000	35750	35750	35750	35750	0
419	20241021	124500	191290000	35750	35750	35750	35750	0
420	20241021	124400	191290000	35750	35750	35750	35750	0
421	20241021	124300	191290000	35750	35750	35750	35750	9
422	20241021	124200	190968250	35750	35750	35750	35750	0
423	20241021	124100	190968250	35750	35750	35750	35750	0
424	20241021	124000	190968250	35750	35750	35750	35750	0
425	20241021	123900	190968250	35750	35750	35750	35750	0
426	20241021	123800	190968250	35750	35750	35750	35750	0
427	20241021	123700	190968250	35750	35750	35750	35750	0
428	20241021	123600	190968250	35750	35750	35750	35750	0
429	20241021	123500	190968250	35750	35750	35750	35750	0
430	20241021	123400	190968250	35750	35750	35750	35750	0
431	20241021	123300	190968250	35750	35750	35750	35750	0
432	20241021	123200	190968250	35750	35750	35750	35750	14
433	20241021	123100	190467750	35800	35800	35800	35800	0
434	20241021	123000	190467750	35800	35800	35800	35800	0
435	20241021	122900	190467750	35800	35800	35800	35800	0
436	20241021	122800	190467750	35800	35800	35800	35800	0
437	20241021	122700	190467750	35800	35800	35800	35800	0
438	20241021	122600	190467750	35800	35800	35800	35800	0
439	20241021	122500	190467750	35800	35800	35800	35800	3
440	20241021	122400	190360350	35750	35750	35750	35750	0
441	20241021	122300	190360350	35750	35750	35750	35750	0
442	20241021	122200	190360350	35750	35750	35750	35750	0
443	20241021	122100	190360350	35750	35750	35750	35750	0
444	20241021	122000	190360350	35750	35750	35750	35750	5
445	20241021	121900	190181600	35750	35750	35750	35750	0
446	20241021	121800	190181600	35750	35750	35750	35750	0
447	20241021	121700	190181600	35750	35750	35750	35750	0
448	20241021	121600	190181600	35750	35750	35750	35750	0
449	20241021	121500	190181600	35750	35750	35750	35750	0
450	20241021	121400	190181600	35750	35750	35750	35750	2
451	20241021	121300	190110100	35750	35750	35750	35750	1
452	20241021	121200	190074350	35750	35750	35750	35750	0
453	20241021	121100	190074350	35750	35750	35750	35750	6
454	20241021	121000	189859850	35750	35750	35750	35750	0
455	20241021	120900	189859850	35750	35750	35750	35750	0
456	20241021	120800	189859850	35750	35750	35750	35750	0
457	20241021	120700	189859850	35750	35750	35750	35750	0
458	20241021	120600	189859850	35750	35750	35750	35750	0
459	20241021	120500	189859850	35750	35750	35750	35750	0
460	20241021	120400	189859850	35750	35750	35750	35750	0
461	20241021	120300	189859850	35750	35750	35750	35750	0
462	20241021	120200	189859850	35750	35750	35750	35750	0
463	20241021	120100	189859850	35750	35750	35750	35750	51
464	20241021	120000	188036600	35750	35750	35750	35750	0
465	20241021	115900	188036600	35750	35750	35750	35750	0
466	20241021	115800	188036600	35750	35750	35750	35750	1
467	20241021	115700	188000850	35750	35750	35750	35750	0
468	20241021	115600	188000850	35750	35750	35750	35750	0
469	20241021	115500	188000850	35750	35750	35750	35750	0
470	20241021	115400	188000850	35750	35750	35750	35750	17
471	20241021	115300	187393100	35750	35750	35750	35750	24
472	20241021	115200	186535100	35750	35750	35750	35750	3
473	20241021	115100	186427850	35750	35750	35750	35750	0
474	20241021	115000	186427850	35750	35750	35750	35750	0
475	20241021	114900	186427850	35750	35750	35750	35750	0
476	20241021	114800	186427850	35750	35750	35750	35750	0
477	20241021	114700	186427850	35750	35750	35750	35750	0
478	20241021	114600	186427850	35750	35750	35750	35750	0
479	20241021	114500	186427850	35750	35750	35750	35750	3
480	20241021	114400	186320600	35800	35800	35800	35800	0
481	20241021	114300	186320600	35800	35800	35800	35800	0
482	20241021	114200	186320600	35800	35800	35800	35800	80
483	20241021	114100	183456600	35750	35750	35750	35750	0
484	20241021	114000	183456600	35750	35700	35750	35700	408
485	20241021	113900	168871050	35700	35700	35700	35700	0
486	20241021	113800	168871050	35700	35700	35700	35700	0
487	20241021	113700	168871050	35700	35700	35700	35700	200
488	20241021	113600	161731050	35750	35750	35750	35750	0
489	20241021	113500	161731050	35750	35750	35750	35750	33
490	20241021	113400	160551300	35750	35750	35750	35750	0
491	20241021	113300	160551300	35750	35750	35750	35750	0
492	20241021	113200	160551300	35750	35750	35750	35750	0
493	20241021	113100	160551300	35750	35750	35750	35750	0
494	20241021	113000	160551300	35750	35750	35750	35750	0
495	20241021	112900	160551300	35750	35750	35750	35750	0
496	20241021	112800	160551300	35750	35750	35750	35750	0
497	20241021	112700	160551300	35750	35750	35750	35750	0
498	20241021	112600	160551300	35750	35750	35750	35750	0
499	20241021	112500	160551300	35750	35750	35750	35750	0
500	20241021	112400	160551300	35750	35750	35750	35750	0
501	20241021	112300	160551300	35750	35750	35750	35750	0
502	20241021	112200	160551300	35750	35750	35750	35750	0
503	20241021	112100	160551300	35750	35750	35750	35750	0
504	20241021	112000	160551300	35750	35750	35750	35750	0
505	20241021	111900	160551300	35750	35750	35750	35750	2
506	20241021	111800	160479800	35700	35700	35700	35700	0
507	20241021	111700	160479800	35700	35800	35800	35700	22
508	20241021	111600	159694200	35800	35800	35800	35800	137
509	20241021	111500	154789600	35700	35700	35700	35700	0
510	20241021	111400	154789600	35700	35700	35700	35700	0
511	20241021	111300	154789600	35700	35700	35700	35700	0
512	20241021	111200	154789600	35700	35700	35700	35700	0
513	20241021	111100	154789600	35700	35700	35700	35700	0
514	20241021	111000	154789600	35700	35700	35700	35700	5
515	20241021	110900	154611100	35700	35700	35700	35700	0
516	20241021	110800	154611100	35700	35700	35700	35700	0
517	20241021	110700	154611100	35700	35700	35700	35700	0
518	20241021	110600	154611100	35700	35700	35700	35700	0
519	20241021	110500	154611100	35700	35700	35700	35700	30
520	20241021	110400	153540100	35700	35750	35800	35700	687
521	20241021	110300	128972450	35700	35700	35700	35700	150
522	20241021	110200	123617450	35700	35700	35700	35700	0
523	20241021	110100	123617450	35700	35700	35700	35700	0
524	20241021	110000	123617450	35700	35700	35700	35700	10
525	20241021	105900	123260450	35700	35700	35700	35700	0
526	20241021	105800	123260450	35700	35700	35700	35700	0
527	20241021	105700	123260450	35700	35700	35700	35700	10
528	20241021	105600	122903450	35700	35700	35700	35700	0
529	20241021	105500	122903450	35700	35700	35700	35700	0
530	20241021	105400	122903450	35700	35700	35700	35700	2
531	20241021	105300	122832050	35700	35700	35700	35700	0
532	20241021	105200	122832050	35700	35700	35700	35700	0
533	20241021	105100	122832050	35700	35700	35700	35700	0
534	20241021	105000	122832050	35700	35700	35700	35700	0
535	20241021	104900	122832050	35700	35700	35700	35700	0
536	20241021	104800	122832050	35700	35700	35700	35700	30
537	20241021	104700	121761050	35700	35700	35700	35700	0
538	20241021	104600	121761050	35700	35700	35700	35700	0
539	20241021	104500	121761050	35700	35700	35700	35700	0
540	20241021	104400	121761050	35700	35700	35700	35700	0
541	20241021	104300	121761050	35700	35700	35700	35700	0
542	20241021	104200	121761050	35700	35700	35700	35700	0
543	20241021	104100	121761050	35700	35700	35700	35700	0
544	20241021	104000	121761050	35700	35700	35700	35700	2
545	20241021	103900	121689650	35700	35700	35700	35700	200
546	20241021	103800	114549650	35700	35700	35700	35700	1
547	20241021	103700	114513950	35700	35700	35700	35700	0
548	20241021	103600	114513950	35700	35700	35700	35700	0
549	20241021	103500	114513950	35700	35700	35700	35700	210
550	20241021	103400	107016950	35700	35700	35700	35700	0
551	20241021	103300	107016950	35700	35700	35700	35700	211
552	20241021	103200	99484250	35650	35650	35650	35650	0
553	20241021	103100	99484250	35650	35650	35650	35650	334
554	20241021	103000	87577150	35700	35700	35700	35700	1
555	20241021	102900	87541450	35700	35700	35700	35700	0
556	20241021	102800	87541450	35700	35700	35700	35700	0
557	20241021	102700	87541450	35700	35700	35700	35700	1
558	20241021	102600	87505750	35650	35650	35650	35650	0
559	20241021	102500	87505750	35650	35650	35650	35650	0
560	20241021	102400	87505750	35650	35650	35650	35650	2
561	20241021	102300	87434450	35650	35650	35650	35650	0
562	20241021	102200	87434450	35650	35650	35650	35650	1
563	20241021	102100	87398800	35750	35750	35750	35750	0
564	20241021	102000	87398800	35750	35750	35750	35750	0
565	20241021	101900	87398800	35750	35750	35750	35750	0
566	20241021	101800	87398800	35750	35750	35750	35750	0
567	20241021	101700	87398800	35750	35750	35750	35750	0
568	20241021	101600	87398800	35750	35750	35750	35750	0
569	20241021	101500	87398800	35750	35750	35750	35750	0
570	20241021	101400	87398800	35750	35750	35750	35750	0
571	20241021	101300	87398800	35750	35750	35750	35750	0
572	20241021	101200	87398800	35750	35750	35750	35750	0
573	20241021	101100	87398800	35750	35750	35750	35750	0
574	20241021	101000	87398800	35750	35750	35750	35750	0
575	20241021	100900	87398800	35750	35750	35750	35750	0
576	20241021	100800	87398800	35750	35750	35750	35750	0
577	20241021	100700	87398800	35750	35750	35750	35750	0
578	20241021	100600	87398800	35750	35750	35750	35750	0
579	20241021	100500	87398800	35750	35750	35750	35750	0
580	20241021	100400	87398800	35750	35750	35750	35750	15
581	20241021	100300	86862550	35750	35750	35750	35750	30
582	20241021	100200	85790050	35750	35750	35750	35750	0
583	20241021	100100	85790050	35750	35750	35750	35750	0
584	20241021	100000	85790050	35750	35750	35750	35750	1
585	20241021	095900	85754300	35650	35650	35650	35650	1
586	20241021	095800	85718650	35650	35650	35650	35650	32
587	20241021	095700	84577850	35650	35650	35650	35650	0
588	20241021	095600	84577850	35650	35650	35650	35650	0
589	20241021	095500	84577850	35650	35650	35650	35650	1
590	20241021	095400	84542200	35700	35700	35700	35700	0
591	20241021	095300	84542200	35700	35700	35700	35700	20
592	20241021	095200	83828200	35750	35750	35750	35750	0
593	20241021	095100	83828200	35750	35700	35750	35700	88
594	20241021	095000	80686400	35700	35700	35700	35700	0
595	20241021	094900	80686400	35700	35700	35700	35700	0
596	20241021	094800	80686400	35700	35700	35700	35700	0
597	20241021	094700	80686400	35700	35700	35700	35700	0
598	20241021	094600	80686400	35700	35700	35700	35700	0
599	20241021	094500	80686400	35700	35700	35700	35700	0
600	20241021	094400	80686400	35700	35750	35750	35700	3
601	20241021	094300	80579250	35750	35750	35750	35750	4
602	20241021	094200	80436250	35750	35750	35750	35750	41
603	20241021	094100	78970500	35750	35750	35750	35750	2
604	20241021	094000	78899000	35650	35650	35650	35650	0
605	20241021	093900	78899000	35650	35650	35650	35650	0
606	20241021	093800	78899000	35650	35750	35750	35650	5
607	20241021	093700	78720350	35650	35650	35650	35650	7
608	20241021	093600	78470800	35750	35750	35750	35750	36
609	20241021	093500	77183800	35750	35750	35750	35750	0
610	20241021	093400	77183800	35750	35750	35750	35750	0
611	20241021	093300	77183800	35750	35750	35750	35750	4
612	20241021	093200	77040800	35750	35750	35750	35750	2
613	20241021	093100	76969300	35750	35750	35750	35750	3
614	20241021	093000	76862050	35800	35750	35800	35750	5
615	20241021	092900	76683250	35750	35750	35750	35750	4
616	20241021	092800	76540250	35650	35650	35650	35650	0
617	20241021	092700	76540250	35650	35650	35650	35650	0
618	20241021	092600	76540250	35650	35650	35650	35650	505
619	20241021	092500	58537000	35650	35650	35650	35650	110
620	20241021	092400	54615500	35650	35650	35650	35650	0
621	20241021	092300	54615500	35650	35650	35650	35650	200
622	20241021	092200	47485500	35650	35650	35650	35650	0
623	20241021	092100	47485500	35650	35650	35650	35650	100
624	20241021	092000	43920500	35650	35650	35650	35650	111
625	20241021	091900	39963350	35650	35650	35650	35650	100
626	20241021	091800	36398350	35650	35650	35650	35650	0
627	20241021	091700	36398350	35650	35650	35650	35650	0
628	20241021	091600	36398350	35650	35650	35650	35650	50
629	20241021	091500	34615850	35650	35650	35650	35650	28
630	20241021	091400	33617650	35650	35650	35650	35650	1
631	20241021	091300	33582000	35650	35650	35650	35650	9
632	20241021	091200	33261150	35650	35650	35650	35650	0
633	20241021	091100	33261150	35650	35650	35650	35650	10
634	20241021	091000	32904650	35650	35650	35650	35650	0
635	20241021	090900	32904650	35650	35650	35650	35650	4
636	20241021	090800	32762050	35650	35650	35650	35650	0
637	20241021	090700	32762050	35650	35650	35650	35650	670
638	20241021	090600	8876550	35650	35650	35650	35650	71
639	20241021	090500	6345400	35650	35650	35650	35650	88
640	20241021	090400	3208200	35700	35700	35700	35700	0
641	20241021	090300	3208200	35700	35650	35700	35650	11
642	20241021	090200	2816000	35650	35600	35700	35600	70
643	20241021	090100	320400	35600	35600	35600	35600	0
644	20241021	090000	320400	35600	35600	35600	35600	9