KissMeData/100120/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200800	92128300	26600	26600	26600	26600	395
3	20241002	200700	92128300	26600	26600	26600	26600	0
4	20241002	200600	92128300	26600	26600	26600	26600	0
5	20241002	200500	92128300	26600	26600	26600	26600	0
6	20241002	200400	92128300	26600	26600	26600	26600	0
7	20241002	200300	92128300	26600	26600	26600	26600	0
8	20241002	200200	92128300	26600	26600	26600	26600	0
9	20241002	200100	92128300	26600	26600	26600	26600	0
10	20241002	200000	92128300	26600	26600	26600	26600	0
11	20241002	195900	92128300	26600	26600	26600	26600	0
12	20241002	195800	92128300	26600	26600	26600	26600	0
13	20241002	195700	92128300	26600	26600	26600	26600	0
14	20241002	195600	92128300	26600	26600	26600	26600	0
15	20241002	195500	92128300	26600	26600	26600	26600	0
16	20241002	195400	92128300	26600	26600	26600	26600	0
17	20241002	195300	92128300	26600	26600	26600	26600	0
18	20241002	195200	92128300	26600	26600	26600	26600	0
19	20241002	195100	92128300	26600	26600	26600	26600	0
20	20241002	195000	92128300	26600	26600	26600	26600	0
21	20241002	194900	92128300	26600	26600	26600	26600	0
22	20241002	194800	92128300	26600	26600	26600	26600	0
23	20241002	194700	92128300	26600	26600	26600	26600	0
24	20241002	194600	92128300	26600	26600	26600	26600	0
25	20241002	194500	92128300	26600	26600	26600	26600	0
26	20241002	194400	92128300	26600	26600	26600	26600	0
27	20241002	194300	92128300	26600	26600	26600	26600	0
28	20241002	194200	92128300	26600	26600	26600	26600	0
29	20241002	194100	92128300	26600	26600	26600	26600	0
30	20241002	194000	92128300	26600	26600	26600	26600	0
31	20241002	193900	92128300	26600	26600	26600	26600	0
32	20241002	193800	92128300	26600	26600	26600	26600	395
33	20241002	193700	92128300	26600	26600	26600	26600	0
34	20241002	193600	92128300	26600	26600	26600	26600	0
35	20241002	193500	92128300	26600	26600	26600	26600	0
36	20241002	193400	92128300	26600	26600	26600	26600	0
37	20241002	193300	92128300	26600	26600	26600	26600	0
38	20241002	193200	92128300	26600	26600	26600	26600	0
39	20241002	193100	92128300	26600	26600	26600	26600	0
40	20241002	193000	92128300	26600	26600	26600	26600	0
41	20241002	192900	92128300	26600	26600	26600	26600	0
42	20241002	192800	92128300	26600	26600	26600	26600	0
43	20241002	192700	92128300	26600	26600	26600	26600	0
44	20241002	192600	92128300	26600	26600	26600	26600	0
45	20241002	192500	92128300	26600	26600	26600	26600	0
46	20241002	192400	92128300	26600	26600	26600	26600	0
47	20241002	192300	92128300	26600	26600	26600	26600	0
48	20241002	192200	92128300	26600	26600	26600	26600	0
49	20241002	192100	92128300	26600	26600	26600	26600	0
50	20241002	192000	92128300	26600	26600	26600	26600	0
51	20241002	191900	92128300	26600	26600	26600	26600	0
52	20241002	191800	92128300	26600	26600	26600	26600	0
53	20241002	191700	92128300	26600	26600	26600	26600	0
54	20241002	191600	92128300	26600	26600	26600	26600	0
55	20241002	191500	92128300	26600	26600	26600	26600	0
56	20241002	191400	92128300	26600	26600	26600	26600	0
57	20241002	191300	92128300	26600	26600	26600	26600	0
58	20241002	191200	92128300	26600	26600	26600	26600	0
59	20241002	191100	92128300	26600	26600	26600	26600	0
60	20241002	191000	92128300	26600	26600	26600	26600	0
61	20241002	190900	92128300	26600	26600	26600	26600	0
62	20241002	190800	92128300	26600	26600	26600	26600	395
63	20241002	190700	92128300	26600	26600	26600	26600	0
64	20241002	190600	92128300	26600	26600	26600	26600	0
65	20241002	190500	92128300	26600	26600	26600	26600	0
66	20241002	190400	92128300	26600	26600	26600	26600	0
67	20241002	190300	92128300	26600	26600	26600	26600	0
68	20241002	190200	92128300	26600	26600	26600	26600	0
69	20241002	190100	92128300	26600	26600	26600	26600	0
70	20241002	190000	92128300	26600	26600	26600	26600	0
71	20241002	185900	92128300	26600	26600	26600	26600	0
72	20241002	185800	92128300	26600	26600	26600	26600	0
73	20241002	185700	92128300	26600	26600	26600	26600	0
74	20241002	185600	92128300	26600	26600	26600	26600	0
75	20241002	185500	92128300	26600	26600	26600	26600	0
76	20241002	185400	92128300	26600	26600	26600	26600	0
77	20241002	185300	92128300	26600	26600	26600	26600	0
78	20241002	185200	92128300	26600	26600	26600	26600	0
79	20241002	185100	92128300	26600	26600	26600	26600	0
80	20241002	185000	92128300	26600	26600	26600	26600	0
81	20241002	184900	92128300	26600	26600	26600	26600	0
82	20241002	184800	92128300	26600	26600	26600	26600	0
83	20241002	184700	92128300	26600	26600	26600	26600	0
84	20241002	184600	92128300	26600	26600	26600	26600	0
85	20241002	184500	92128300	26600	26600	26600	26600	0
86	20241002	184400	92128300	26600	26600	26600	26600	0
87	20241002	184300	92128300	26600	26600	26600	26600	0
88	20241002	184200	92128300	26600	26600	26600	26600	0
89	20241002	184100	92128300	26600	26600	26600	26600	0
90	20241002	184000	92128300	26600	26600	26600	26600	0
91	20241002	183900	92128300	26600	26600	26600	26600	0
92	20241002	183800	92128300	26600	26600	26600	26600	395
93	20241002	183700	92128300	26600	26600	26600	26600	0
94	20241002	183600	92128300	26600	26600	26600	26600	0
95	20241002	183500	92128300	26600	26600	26600	26600	0
96	20241002	183400	92128300	26600	26600	26600	26600	0
97	20241002	183300	92128300	26600	26600	26600	26600	0
98	20241002	183200	92128300	26600	26600	26600	26600	0
99	20241002	183100	92128300	26600	26600	26600	26600	0
100	20241002	183000	92128300	26600	26600	26600	26600	0
101	20241002	182900	92128300	26600	26600	26600	26600	0
102	20241002	182800	92128300	26600	26600	26600	26600	0
103	20241002	182700	92128300	26600	26600	26600	26600	0
104	20241002	182600	92128300	26600	26600	26600	26600	0
105	20241002	182500	92128300	26600	26600	26600	26600	0
106	20241002	182400	92128300	26600	26600	26600	26600	0
107	20241002	182300	92128300	26600	26600	26600	26600	0
108	20241002	182200	92128300	26600	26600	26600	26600	0
109	20241002	182100	92128300	26600	26600	26600	26600	0
110	20241002	182000	92128300	26600	26600	26600	26600	0
111	20241002	181900	92128300	26600	26600	26600	26600	0
112	20241002	181800	92128300	26600	26600	26600	26600	0
113	20241002	181700	92128300	26600	26600	26600	26600	0
114	20241002	181600	92128300	26600	26600	26600	26600	0
115	20241002	181500	92128300	26600	26600	26600	26600	0
116	20241002	181400	92128300	26600	26600	26600	26600	0
117	20241002	181300	92128300	26600	26600	26600	26600	0
118	20241002	181200	92128300	26600	26600	26600	26600	0
119	20241002	181100	92128300	26600	26600	26600	26600	0
120	20241002	181000	92128300	26600	26600	26600	26600	0
121	20241002	180900	92128300	26600	26600	26600	26600	0
122	20241002	180800	92128300	26600	26600	26600	26600	395
123	20241002	180700	92128300	26600	26600	26600	26600	0
124	20241002	180600	92128300	26600	26600	26600	26600	0
125	20241002	180500	92128300	26600	26600	26600	26600	0
126	20241002	180400	92128300	26600	26600	26600	26600	0
127	20241002	180300	92128300	26600	26600	26600	26600	0
128	20241002	180200	92128300	26600	26600	26600	26600	0
129	20241002	180100	92128300	26600	26600	26600	26600	0
130	20241002	180000	92128300	26600	26600	26600	26600	0
131	20241002	175900	92128300	26600	26600	26600	26600	0
132	20241002	175800	92128300	26600	26600	26600	26600	0
133	20241002	175700	92128300	26600	26600	26600	26600	0
134	20241002	175600	92128300	26600	26600	26600	26600	0
135	20241002	175500	92128300	26600	26600	26600	26600	0
136	20241002	175400	92128300	26600	26600	26600	26600	0
137	20241002	175300	92128300	26600	26600	26600	26600	0
138	20241002	175200	92128300	26600	26600	26600	26600	0
139	20241002	175100	92128300	26600	26600	26600	26600	0
140	20241002	175000	92128300	26600	26600	26600	26600	0
141	20241002	174900	92128300	26600	26600	26600	26600	0
142	20241002	174800	92128300	26600	26600	26600	26600	0
143	20241002	174700	92128300	26600	26600	26600	26600	0
144	20241002	174600	92128300	26600	26600	26600	26600	0
145	20241002	174500	92128300	26600	26600	26600	26600	0
146	20241002	174400	92128300	26600	26600	26600	26600	0
147	20241002	174300	92128300	26600	26600	26600	26600	0
148	20241002	174200	92128300	26600	26600	26600	26600	0
149	20241002	174100	92128300	26600	26600	26600	26600	0
150	20241002	174000	92128300	26600	26600	26600	26600	0
151	20241002	173900	92128300	26600	26600	26600	26600	0
152	20241002	173800	92128300	26600	26600	26600	26600	395
153	20241002	173700	92128300	26600	26600	26600	26600	0
154	20241002	173600	92128300	26600	26600	26600	26600	0
155	20241002	173500	92128300	26600	26600	26600	26600	0
156	20241002	173400	92128300	26600	26600	26600	26600	0
157	20241002	173300	92128300	26600	26600	26600	26600	0
158	20241002	173200	92128300	26600	26600	26600	26600	0
159	20241002	173100	92128300	26600	26600	26600	26600	0
160	20241002	173000	92128300	26600	26600	26600	26600	0
161	20241002	172900	92128300	26600	26600	26600	26600	0
162	20241002	172800	92128300	26600	26600	26600	26600	0
163	20241002	172700	92128300	26600	26600	26600	26600	0
164	20241002	172600	92128300	26600	26600	26600	26600	0
165	20241002	172500	92128300	26600	26600	26600	26600	0
166	20241002	172400	92128300	26600	26600	26600	26600	0
167	20241002	172300	92128300	26600	26600	26600	26600	0
168	20241002	172200	92128300	26600	26600	26600	26600	0
169	20241002	172100	92128300	26600	26600	26600	26600	0
170	20241002	172000	92128300	26600	26600	26600	26600	0
171	20241002	171900	92128300	26600	26600	26600	26600	0
172	20241002	171800	92128300	26600	26600	26600	26600	0
173	20241002	171700	92128300	26600	26600	26600	26600	0
174	20241002	171600	92128300	26600	26600	26600	26600	0
175	20241002	171500	92128300	26600	26600	26600	26600	0
176	20241002	171400	92128300	26600	26600	26600	26600	0
177	20241002	171300	92128300	26600	26600	26600	26600	0
178	20241002	171200	92128300	26600	26600	26600	26600	0
179	20241002	171100	92128300	26600	26600	26600	26600	0
180	20241002	171000	92128300	26600	26600	26600	26600	0
181	20241002	170900	92128300	26600	26600	26600	26600	0
182	20241002	170800	92128300	26600	26600	26600	26600	395
183	20241002	170700	92128300	26600	26600	26600	26600	0
184	20241002	170600	92128300	26600	26600	26600	26600	0
185	20241002	170500	92128300	26600	26600	26600	26600	0
186	20241002	170400	92128300	26600	26600	26600	26600	0
187	20241002	170300	92128300	26600	26600	26600	26600	0
188	20241002	170200	92128300	26600	26600	26600	26600	0
189	20241002	170100	92128300	26600	26600	26600	26600	0
190	20241002	170000	92128300	26600	26600	26600	26600	0
191	20241002	165900	92128300	26600	26600	26600	26600	0
192	20241002	165800	92128300	26600	26600	26600	26600	0
193	20241002	165700	92128300	26600	26600	26600	26600	0
194	20241002	165600	92128300	26600	26600	26600	26600	0
195	20241002	165500	92128300	26600	26600	26600	26600	0
196	20241002	165400	92128300	26600	26600	26600	26600	0
197	20241002	165300	92128300	26600	26600	26600	26600	0
198	20241002	165200	92128300	26600	26600	26600	26600	0
199	20241002	165100	92128300	26600	26600	26600	26600	0
200	20241002	165000	92128300	26600	26600	26600	26600	0
201	20241002	164900	92128300	26600	26600	26600	26600	0
202	20241002	164800	92128300	26600	26600	26600	26600	0
203	20241002	164700	92128300	26600	26600	26600	26600	0
204	20241002	164600	92128300	26600	26600	26600	26600	0
205	20241002	164500	92128300	26600	26600	26600	26600	0
206	20241002	164400	92128300	26600	26600	26600	26600	0
207	20241002	164300	92128300	26600	26600	26600	26600	0
208	20241002	164200	92128300	26600	26600	26600	26600	0
209	20241002	164100	92128300	26600	26600	26600	26600	0
210	20241002	164000	92128300	26600	26600	26600	26600	0
211	20241002	163900	92128300	26600	26600	26600	26600	0
212	20241002	163800	92128300	26600	26600	26600	26600	395
213	20241002	163700	92128300	26600	26600	26600	26600	0
214	20241002	163600	92128300	26600	26600	26600	26600	0
215	20241002	163500	92128300	26600	26600	26600	26600	0
216	20241002	163400	92128300	26600	26600	26600	26600	0
217	20241002	163300	92128300	26600	26600	26600	26600	0
218	20241002	163200	92128300	26600	26600	26600	26600	0
219	20241002	163100	92128300	26600	26600	26600	26600	0
220	20241002	163000	92128300	26600	26600	26600	26600	0
221	20241002	162900	92128300	26600	26600	26600	26600	0
222	20241002	162800	92128300	26600	26600	26600	26600	0
223	20241002	162700	92128300	26600	26600	26600	26600	0
224	20241002	162600	92128300	26600	26600	26600	26600	0
225	20241002	162500	92128300	26600	26600	26600	26600	0
226	20241002	162400	92128300	26600	26600	26600	26600	0
227	20241002	162300	92128300	26600	26600	26600	26600	0
228	20241002	162200	92128300	26600	26600	26600	26600	0
229	20241002	162100	92128300	26600	26600	26600	26600	0
230	20241002	162000	92128300	26600	26600	26600	26600	0
231	20241002	161900	92128300	26600	26600	26600	26600	0
232	20241002	161800	92128300	26600	26600	26600	26600	0
233	20241002	161700	92128300	26600	26600	26600	26600	0
234	20241002	161600	92128300	26600	26600	26600	26600	0
235	20241002	161500	92128300	26600	26600	26600	26600	0
236	20241002	161400	92128300	26600	26600	26600	26600	0
237	20241002	161300	92128300	26600	26600	26600	26600	0
238	20241002	161200	92128300	26600	26600	26600	26600	0
239	20241002	161100	92128300	26600	26600	26600	26600	0
240	20241002	161000	92128300	26600	26600	26600	26600	0
241	20241002	160900	92128300	26600	26600	26600	26600	0
242	20241002	160800	92128300	26600	26600	26600	26600	395
243	20241002	160700	92128300	26600	26600	26600	26600	0
244	20241002	160600	92128300	26600	26600	26600	26600	0
245	20241002	160500	92128300	26600	26600	26600	26600	0
246	20241002	160400	92128300	26600	26600	26600	26600	0
247	20241002	160300	92128300	26600	26600	26600	26600	0
248	20241002	160200	92128300	26600	26600	26600	26600	0
249	20241002	160100	92128300	26600	26600	26600	26600	0
250	20241002	160000	92128300	26600	26600	26600	26600	0
251	20241002	155900	92128300	26600	26600	26600	26600	0
252	20241002	155800	92128300	26600	26600	26600	26600	0
253	20241002	155700	92128300	26600	26600	26600	26600	0
254	20241002	155600	92128300	26600	26600	26600	26600	0
255	20241002	155500	92128300	26600	26600	26600	26600	0
256	20241002	155400	92128300	26600	26600	26600	26600	0
257	20241002	155300	92128300	26600	26600	26600	26600	0
258	20241002	155200	92128300	26600	26600	26600	26600	0
259	20241002	155100	92128300	26600	26600	26600	26600	0
260	20241002	155000	92128300	26600	26600	26600	26600	0
261	20241002	154900	92128300	26600	26600	26600	26600	0
262	20241002	154800	92128300	26600	26600	26600	26600	0
263	20241002	154700	92128300	26600	26600	26600	26600	0
264	20241002	154600	92128300	26600	26600	26600	26600	0
265	20241002	154500	92128300	26600	26600	26600	26600	0
266	20241002	154400	92128300	26600	26600	26600	26600	0
267	20241002	154300	92128300	26600	26600	26600	26600	0
268	20241002	154200	92128300	26600	26600	26600	26600	0
269	20241002	154100	92128300	26600	26600	26600	26600	0
270	20241002	154000	92128300	26600	26600	26600	26600	0
271	20241002	153900	92128300	26600	26600	26600	26600	0
272	20241002	153800	92128300	26600	26600	26600	26600	395
273	20241002	153700	92128300	26600	26600	26600	26600	0
274	20241002	153600	92128300	26600	26600	26600	26600	0
275	20241002	153500	92128300	26600	26600	26600	26600	0
276	20241002	153400	92128300	26600	26600	26600	26600	0
277	20241002	153300	92128300	26600	26600	26600	26600	0
278	20241002	153200	92128300	26600	26600	26600	26600	0
279	20241002	153100	92128300	26600	26600	26600	26600	0
280	20241002	153000	92128300	26600	26600	26600	26600	395
281	20241002	152900	81621300	26600	26600	26600	26600	0
282	20241002	152800	81621300	26600	26600	26600	26600	0
283	20241002	152700	81621300	26600	26600	26600	26600	0
284	20241002	152600	81621300	26600	26600	26600	26600	0
285	20241002	152500	81621300	26600	26600	26600	26600	0
286	20241002	152400	81621300	26600	26600	26600	26600	0
287	20241002	152300	81621300	26600	26600	26600	26600	0
288	20241002	152200	81621300	26600	26600	26600	26600	0
289	20241002	152100	81621300	26600	26600	26600	26600	0
290	20241002	152000	81621300	26600	26600	26600	26600	0
291	20241002	151900	81621300	26600	26500	26600	26350	7
292	20241002	151800	81436450	26600	26600	26600	26600	2
293	20241002	151700	81383250	26600	26600	26600	26600	0
294	20241002	151600	81383250	26600	26600	26600	26600	0
295	20241002	151500	81383250	26600	26600	26600	26600	0
296	20241002	151400	81383250	26600	26600	26600	26600	1
297	20241002	151300	81356650	26600	26600	26600	26600	0
298	20241002	151200	81356650	26600	26600	26600	26600	0
299	20241002	151100	81356650	26600	26600	26600	26600	2
300	20241002	151000	81303450	26600	26600	26600	26600	0
301	20241002	150900	81303450	26600	26600	26600	26600	0
302	20241002	150800	81303450	26600	26600	26600	26600	0
303	20241002	150700	81303450	26600	26600	26600	26600	2
304	20241002	150600	81250250	26600	26600	26600	26600	0
305	20241002	150500	81250250	26600	26600	26600	26600	0
306	20241002	150400	81250250	26600	26600	26600	26600	4
307	20241002	150300	81143850	26600	26600	26600	26600	0
308	20241002	150200	81143850	26600	26600	26600	26600	1
309	20241002	150100	81117250	26400	26400	26400	26400	0
310	20241002	150000	81117250	26400	26600	26600	26400	15
311	20241002	145900	80720450	26600	26600	26600	26600	0
312	20241002	145800	80720450	26600	26600	26600	26600	0
313	20241002	145700	80720450	26600	26600	26600	26600	1
314	20241002	145600	80693850	26600	26600	26600	26600	0
315	20241002	145500	80693850	26600	26600	26600	26600	4
316	20241002	145400	80587450	26400	26400	26400	26400	0
317	20241002	145300	80587450	26400	26400	26400	26400	7
318	20241002	145200	80402650	26600	26600	26600	26600	0
319	20241002	145100	80402650	26600	26600	26600	26600	0
320	20241002	145000	80402650	26600	26600	26600	26600	4
321	20241002	144900	80296250	26600	26600	26600	26600	0
322	20241002	144800	80296250	26600	26600	26600	26600	0
323	20241002	144700	80296250	26600	26600	26600	26600	3
324	20241002	144600	80216450	26600	26600	26600	26600	0
325	20241002	144500	80216450	26600	26600	26600	26600	0
326	20241002	144400	80216450	26600	26600	26600	26600	0
327	20241002	144300	80216450	26600	26600	26600	26600	1
328	20241002	144200	80189850	26600	26600	26600	26600	0
329	20241002	144100	80189850	26600	26600	26600	26600	0
330	20241002	144000	80189850	26600	26400	26600	26400	3
331	20241002	143900	80110450	26600	26400	26600	26400	6
332	20241002	143800	79951450	26400	26400	26600	26400	7
333	20241002	143700	79766250	26600	26550	26600	26400	12
334	20241002	143600	79447950	26400	26500	26550	26400	233
335	20241002	143500	73285400	26500	26550	26550	26500	245
336	20241002	143400	66792850	26550	26550	26550	26550	46
337	20241002	143300	65571550	26550	26600	26600	26550	4
338	20241002	143200	65465300	26550	26550	26550	26550	5
339	20241002	143100	65332550	26550	26600	26600	26550	5
340	20241002	143000	65199650	26600	26600	26600	26600	10
341	20241002	142900	64933650	26500	26500	26500	26500	0
342	20241002	142800	64933650	26500	26500	26500	26500	0
343	20241002	142700	64933650	26500	26500	26500	26500	0
344	20241002	142600	64933650	26500	26500	26500	26500	0
345	20241002	142500	64933650	26500	26550	26550	26500	12
346	20241002	142400	64615600	26600	26600	26600	26600	0
347	20241002	142300	64615600	26600	26600	26600	26600	20
348	20241002	142200	64083600	26550	26550	26550	26550	1
349	20241002	142100	64057050	26550	26600	26600	26550	339
350	20241002	142000	55048150	26800	26800	26800	26800	0
351	20241002	141900	55048150	26800	26800	26800	26800	2
352	20241002	141800	54994550	26800	26800	26800	26800	0
353	20241002	141700	54994550	26800	26800	26800	26800	0
354	20241002	141600	54994550	26800	26800	26800	26800	2
355	20241002	141500	54940950	26800	26800	26800	26800	0
356	20241002	141400	54940950	26800	26800	26800	26800	0
357	20241002	141300	54940950	26800	26800	26800	26800	0
358	20241002	141200	54940950	26800	26800	26800	26800	1
359	20241002	141100	54914150	26800	26800	26800	26800	0
360	20241002	141000	54914150	26800	26800	26800	26800	0
361	20241002	140900	54914150	26800	26800	26800	26800	1
362	20241002	140800	54887350	26800	26800	26800	26800	0
363	20241002	140700	54887350	26800	26800	26800	26800	0
364	20241002	140600	54887350	26800	26800	26800	26800	0
365	20241002	140500	54887350	26800	26800	26800	26800	2
366	20241002	140400	54833750	26800	26800	26800	26800	0
367	20241002	140300	54833750	26800	26800	26800	26800	0
368	20241002	140200	54833750	26800	26800	26800	26800	4
369	20241002	140100	54726550	26800	26800	26800	26800	0
370	20241002	140000	54726550	26800	26800	26800	26800	0
371	20241002	135900	54726550	26800	26800	26800	26800	2
372	20241002	135800	54672950	26800	26800	26800	26800	0
373	20241002	135700	54672950	26800	26800	26800	26800	0
374	20241002	135600	54672950	26800	26800	26800	26800	0
375	20241002	135500	54672950	26800	26800	26800	26800	3
376	20241002	135400	54592550	26800	26800	26800	26800	0
377	20241002	135300	54592550	26800	26800	26800	26800	0
378	20241002	135200	54592550	26800	26800	26800	26800	15
379	20241002	135100	54190550	26650	26650	26650	26650	0
380	20241002	135000	54190550	26650	26650	26650	26650	0
381	20241002	134900	54190550	26650	26650	26650	26650	5
382	20241002	134800	54057300	26600	26600	26600	26600	0
383	20241002	134700	54057300	26600	26600	26600	26600	0
384	20241002	134600	54057300	26600	26600	26600	26600	0
385	20241002	134500	54057300	26600	26600	26600	26600	0
386	20241002	134400	54057300	26600	26750	26750	26600	729
387	20241002	134300	34646550	26800	26800	26800	26800	0
388	20241002	134200	34646550	26800	26800	26800	26800	0
389	20241002	134100	34646550	26800	26800	26800	26800	2
390	20241002	134000	34592950	26800	26800	26800	26800	0
391	20241002	133900	34592950	26800	26800	26800	26800	0
392	20241002	133800	34592950	26800	26800	26800	26800	1
393	20241002	133700	34566150	26800	26800	26800	26800	0
394	20241002	133600	34566150	26800	26800	26800	26800	0
395	20241002	133500	34566150	26800	26800	26800	26800	1
396	20241002	133400	34539350	26800	26800	26800	26800	0
397	20241002	133300	34539350	26800	26800	26800	26800	0
398	20241002	133200	34539350	26800	26800	26800	26800	0
399	20241002	133100	34539350	26800	26800	26800	26800	2
400	20241002	133000	34485750	26800	26800	26800	26800	0
401	20241002	132900	34485750	26800	26800	26800	26800	0
402	20241002	132800	34485750	26800	26800	26800	26800	2
403	20241002	132700	34432150	26800	26800	26800	26800	0
404	20241002	132600	34432150	26800	26800	26800	26800	0
405	20241002	132500	34432150	26800	26800	26800	26800	0
406	20241002	132400	34432150	26800	26800	26800	26800	1
407	20241002	132300	34405350	26800	26800	26800	26800	0
408	20241002	132200	34405350	26800	26800	26800	26800	0
409	20241002	132100	34405350	26800	26800	26800	26800	2
410	20241002	132000	34351750	26800	26800	26800	26800	0
411	20241002	131900	34351750	26800	26800	26800	26800	0
412	20241002	131800	34351750	26800	26800	26800	26800	0
413	20241002	131700	34351750	26800	26800	26800	26800	1
414	20241002	131600	34324950	26800	26800	26800	26800	0
415	20241002	131500	34324950	26800	26800	26800	26800	0
416	20241002	131400	34324950	26800	26800	26800	26800	2
417	20241002	131300	34271350	26800	26800	26800	26800	0
418	20241002	131200	34271350	26800	26800	26800	26800	0
419	20241002	131100	34271350	26800	26800	26800	26800	0
420	20241002	131000	34271350	26800	26800	26800	26800	1
421	20241002	130900	34244550	26800	26800	26800	26800	0
422	20241002	130800	34244550	26800	26800	26800	26800	0
423	20241002	130700	34244550	26800	26800	26800	26800	2
424	20241002	130600	34190950	26800	26800	26800	26800	0
425	20241002	130500	34190950	26800	26800	26800	26800	0
426	20241002	130400	34190950	26800	26800	26800	26800	1
427	20241002	130300	34164150	26800	26800	26800	26800	0
428	20241002	130200	34164150	26800	26800	26800	26800	0
429	20241002	130100	34164150	26800	26800	26800	26800	0
430	20241002	130000	34164150	26800	26800	26800	26800	2
431	20241002	125900	34110550	26800	26800	26800	26800	0
432	20241002	125800	34110550	26800	26800	26800	26800	0
433	20241002	125700	34110550	26800	26800	26800	26800	1
434	20241002	125600	34083750	26800	26800	26800	26800	0
435	20241002	125500	34083750	26800	26800	26800	26800	0
436	20241002	125400	34083750	26800	26800	26800	26800	0
437	20241002	125300	34083750	26800	26800	26800	26800	2
438	20241002	125200	34030150	26800	26800	26800	26800	0
439	20241002	125100	34030150	26800	26800	26800	26800	0
440	20241002	125000	34030150	26800	26800	26800	26800	1
441	20241002	124900	34003350	26800	26800	26800	26800	0
442	20241002	124800	34003350	26800	26800	26800	26800	0
443	20241002	124700	34003350	26800	26800	26800	26800	2
444	20241002	124600	33949750	26800	26800	26800	26800	0
445	20241002	124500	33949750	26800	26800	26800	26800	0
446	20241002	124400	33949750	26800	26800	26800	26800	0
447	20241002	124300	33949750	26800	26800	26800	26800	3
448	20241002	124200	33869350	26800	26800	26800	26800	0
449	20241002	124100	33869350	26800	26800	26800	26800	0
450	20241002	124000	33869350	26800	26800	26800	26800	2
451	20241002	123900	33815750	26800	26800	26800	26800	0
452	20241002	123800	33815750	26800	26800	26800	26800	1
453	20241002	123700	33788950	26800	26800	26800	26800	0
454	20241002	123600	33788950	26800	26800	26800	26800	1
455	20241002	123500	33762150	26800	26800	26800	26800	0
456	20241002	123400	33762150	26800	26800	26800	26800	0
457	20241002	123300	33762150	26800	26800	26800	26800	1
458	20241002	123200	33735350	26750	26750	26750	26750	5
459	20241002	123100	33601600	26750	26750	26750	26750	0
460	20241002	123000	33601600	26750	26750	26750	26750	0
461	20241002	122900	33601600	26750	26750	26750	26750	1
462	20241002	122800	33574850	26750	26750	26750	26750	0
463	20241002	122700	33574850	26750	26750	26750	26750	2
464	20241002	122600	33521350	26750	26750	26750	26750	17
465	20241002	122500	33066600	26650	26650	26650	26650	0
466	20241002	122400	33066600	26650	26650	26650	26650	0
467	20241002	122300	33066600	26650	26650	26650	26650	0
468	20241002	122200	33066600	26650	26650	26650	26650	0
469	20241002	122100	33066600	26650	26650	26650	26650	0
470	20241002	122000	33066600	26650	26650	26650	26650	0
471	20241002	121900	33066600	26650	26750	26750	26650	7
472	20241002	121800	32879800	26750	26750	26750	26750	0
473	20241002	121700	32879800	26750	26750	26750	26750	0
474	20241002	121600	32879800	26750	26750	26750	26750	1
475	20241002	121500	32853050	26750	26750	26750	26750	0
476	20241002	121400	32853050	26750	26750	26750	26750	0
477	20241002	121300	32853050	26750	26750	26750	26750	0
478	20241002	121200	32853050	26750	26750	26750	26750	2
479	20241002	121100	32799550	26750	26750	26750	26750	0
480	20241002	121000	32799550	26750	26750	26750	26750	0
481	20241002	120900	32799550	26750	26750	26750	26750	1
482	20241002	120800	32772800	26750	26750	26750	26750	0
483	20241002	120700	32772800	26750	26750	26750	26750	0
484	20241002	120600	32772800	26750	26750	26750	26750	2
485	20241002	120500	32719300	26750	26750	26750	26750	0
486	20241002	120400	32719300	26750	26750	26750	26750	0
487	20241002	120300	32719300	26750	26750	26750	26750	0
488	20241002	120200	32719300	26750	26750	26750	26750	1
489	20241002	120100	32692550	26750	26750	26750	26750	0
490	20241002	120000	32692550	26750	26750	26750	26750	0
491	20241002	115900	32692550	26750	26750	26750	26750	2
492	20241002	115800	32639050	26750	26750	26750	26750	0
493	20241002	115700	32639050	26750	26750	26750	26750	0
494	20241002	115600	32639050	26750	26750	26750	26750	0
495	20241002	115500	32639050	26750	26750	26750	26750	1
496	20241002	115400	32612300	26750	26750	26750	26750	0
497	20241002	115300	32612300	26750	26750	26750	26750	0
498	20241002	115200	32612300	26750	26750	26750	26750	2
499	20241002	115100	32558800	26750	26750	26750	26750	0
500	20241002	115000	32558800	26750	26750	26750	26750	0
501	20241002	114900	32558800	26750	26750	26750	26750	1
502	20241002	114800	32532050	26750	26750	26750	26750	1
503	20241002	114700	32505300	26750	26750	26750	26750	0
504	20241002	114600	32505300	26750	26750	26750	26750	0
505	20241002	114500	32505300	26750	26750	26750	26750	2
506	20241002	114400	32451800	26750	26750	26750	26750	0
507	20241002	114300	32451800	26750	26750	26750	26750	0
508	20241002	114200	32451800	26750	26750	26750	26750	1
509	20241002	114100	32425050	26750	26750	26750	26750	0
510	20241002	114000	32425050	26750	26750	26750	26750	0
511	20241002	113900	32425050	26750	26750	26750	26750	0
512	20241002	113800	32425050	26750	26750	26750	26750	2
513	20241002	113700	32371550	26750	26750	26750	26750	0
514	20241002	113600	32371550	26750	26750	26750	26750	0
515	20241002	113500	32371550	26750	26750	26750	26750	1
516	20241002	113400	32344800	26750	26750	26750	26750	0
517	20241002	113300	32344800	26750	26750	26750	26750	0
518	20241002	113200	32344800	26750	26750	26750	26750	0
519	20241002	113100	32344800	26750	26750	26750	26750	2
520	20241002	113000	32291300	26750	26750	26750	26750	0
521	20241002	112900	32291300	26750	26750	26750	26750	0
522	20241002	112800	32291300	26750	26750	26750	26750	1
523	20241002	112700	32264550	26750	26750	26750	26750	0
524	20241002	112600	32264550	26750	26750	26750	26750	0
525	20241002	112500	32264550	26750	26750	26750	26750	2
526	20241002	112400	32211050	26750	26750	26750	26750	0
527	20241002	112300	32211050	26750	26750	26750	26750	0
528	20241002	112200	32211050	26750	26750	26750	26750	0
529	20241002	112100	32211050	26750	26750	26750	26750	1
530	20241002	112000	32184300	26750	26750	26750	26750	0
531	20241002	111900	32184300	26750	26750	26750	26750	0
532	20241002	111800	32184300	26750	26750	26750	26750	2
533	20241002	111700	32130800	26750	26750	26750	26750	0
534	20241002	111600	32130800	26750	26750	26750	26750	0
535	20241002	111500	32130800	26750	26750	26750	26750	0
536	20241002	111400	32130800	26750	26750	26750	26750	1
537	20241002	111300	32104050	26750	26750	26750	26750	0
538	20241002	111200	32104050	26750	26750	26750	26750	0
539	20241002	111100	32104050	26750	26750	26750	26750	2
540	20241002	111000	32050550	26800	26800	26800	26800	0
541	20241002	110900	32050550	26800	26800	26800	26800	0
542	20241002	110800	32050550	26800	26800	26800	26800	0
543	20241002	110700	32050550	26800	26800	26800	26800	1
544	20241002	110600	32023750	26800	26800	26800	26800	0
545	20241002	110500	32023750	26800	26800	26800	26800	0
546	20241002	110400	32023750	26800	26800	26800	26800	2
547	20241002	110300	31970150	26800	26800	26800	26800	0
548	20241002	110200	31970150	26800	26800	26800	26800	0
549	20241002	110100	31970150	26800	26800	26800	26800	3
550	20241002	110000	31889750	26800	26800	26800	26800	0
551	20241002	105900	31889750	26800	26800	26800	26800	0
552	20241002	105800	31889750	26800	26800	26800	26800	0
553	20241002	105700	31889750	26800	26800	26800	26800	2
554	20241002	105600	31836150	26800	26800	26800	26800	0
555	20241002	105500	31836150	26800	26800	26800	26800	0
556	20241002	105400	31836150	26800	26800	26800	26800	3
557	20241002	105300	31755750	26800	26800	26800	26800	0
558	20241002	105200	31755750	26800	26800	26800	26800	0
559	20241002	105100	31755750	26800	26800	26800	26800	0
560	20241002	105000	31755750	26800	26800	26800	26800	1
561	20241002	104900	31728950	26750	26750	26750	26750	1
562	20241002	104800	31702200	26800	26800	26800	26800	0
563	20241002	104700	31702200	26800	26800	26800	26800	3
564	20241002	104600	31621800	26800	26800	26800	26800	0
565	20241002	104500	31621800	26800	26800	26800	26800	0
566	20241002	104400	31621800	26800	26800	26800	26800	1
567	20241002	104300	31595000	26700	26700	26700	26700	0
568	20241002	104200	31595000	26700	26700	26700	26700	0
569	20241002	104100	31595000	26700	26700	26700	26700	0
570	20241002	104000	31595000	26700	26700	26700	26700	0
571	20241002	103900	31595000	26700	26700	26700	26700	0
572	20241002	103800	31595000	26700	26700	26700	26700	0
573	20241002	103700	31595000	26700	26700	26700	26700	0
574	20241002	103600	31595000	26700	26700	26700	26700	0
575	20241002	103500	31595000	26700	26700	26700	26700	0
576	20241002	103400	31595000	26700	26700	26700	26700	0
577	20241002	103300	31595000	26700	26700	26700	26700	0
578	20241002	103200	31595000	26700	26700	26700	26700	0
579	20241002	103100	31595000	26700	26700	26700	26700	0
580	20241002	103000	31595000	26700	26700	26700	26700	2
581	20241002	102900	31541600	26700	26700	26700	26700	0
582	20241002	102800	31541600	26700	26700	26700	26700	0
583	20241002	102700	31541600	26700	26700	26700	26700	0
584	20241002	102600	31541600	26700	26700	26700	26700	1
585	20241002	102500	31514900	26700	26700	26700	26700	0
586	20241002	102400	31514900	26700	26700	26700	26700	0
587	20241002	102300	31514900	26700	26700	26700	26700	3
588	20241002	102200	31434800	26700	26700	26700	26700	0
589	20241002	102100	31434800	26700	26700	26700	26700	0
590	20241002	102000	31434800	26700	26700	26700	26700	3
591	20241002	101900	31354700	26800	26800	26800	26800	0
592	20241002	101800	31354700	26800	26800	26800	26800	0
593	20241002	101700	31354700	26800	26800	26800	26800	0
594	20241002	101600	31354700	26800	26800	26800	26600	17
595	20241002	101500	30901300	26800	26800	26800	26800	0
596	20241002	101400	30901300	26800	26800	26800	26800	0
597	20241002	101300	30901300	26800	26800	26800	26800	2
598	20241002	101200	30847700	26600	26600	26600	26600	0
599	20241002	101100	30847700	26600	26600	26600	26600	0
600	20241002	101000	30847700	26600	26600	26600	26600	0
601	20241002	100900	30847700	26600	26600	26600	26600	0
602	20241002	100800	30847700	26600	26600	26600	26600	0
603	20241002	100700	30847700	26600	26600	26600	26600	0
604	20241002	100600	30847700	26600	26600	26600	26600	0
605	20241002	100500	30847700	26600	26600	26600	26600	0
606	20241002	100400	30847700	26600	26600	26600	26600	0
607	20241002	100300	30847700	26600	26600	26600	26600	0
608	20241002	100200	30847700	26600	26600	26600	26600	0
609	20241002	100100	30847700	26600	26600	26600	26600	1
610	20241002	100000	30821100	26800	26800	26800	26800	0
611	20241002	095900	30821100	26800	26800	26800	26800	1
612	20241002	095800	30794300	26800	26800	26800	26800	0
613	20241002	095700	30794300	26800	26800	26800	26800	0
614	20241002	095600	30794300	26800	26800	26800	26800	3
615	20241002	095500	30713900	26800	26800	26800	26800	0
616	20241002	095400	30713900	26800	26800	26800	26800	0
617	20241002	095300	30713900	26800	26800	26800	26800	0
618	20241002	095200	30713900	26800	26800	26800	26800	1
619	20241002	095100	30687100	26800	26800	26800	26800	1
620	20241002	095000	30660300	26800	26800	26800	26800	0
621	20241002	094900	30660300	26800	26800	26800	26800	2
622	20241002	094800	30606700	26800	26800	26800	26800	0
623	20241002	094700	30606700	26800	26800	26800	26800	0
624	20241002	094600	30606700	26800	26800	26800	26800	1
625	20241002	094500	30579900	26550	26600	26600	26550	295
626	20241002	094400	22742150	26700	26700	26700	26700	0
627	20241002	094300	22742150	26700	26700	26700	26700	2
628	20241002	094200	22688750	26700	26700	26700	26700	2
629	20241002	094100	22635350	26700	26700	26700	26700	20
630	20241002	094000	22101350	26700	26700	26700	26700	0
631	20241002	093900	22101350	26700	26700	26700	26700	1
632	20241002	093800	22074650	26550	26550	26550	26550	0
633	20241002	093700	22074650	26550	26550	26550	26550	0
634	20241002	093600	22074650	26550	26550	26550	26550	387
635	20241002	093500	11799800	26550	26550	26550	26550	0
636	20241002	093400	11799800	26550	26550	26550	26550	0
637	20241002	093300	11799800	26550	26650	26650	26550	315
638	20241002	093200	3405950	26850	26850	26850	26850	0
639	20241002	093100	3405950	26850	26850	26850	26850	0
640	20241002	093000	3405950	26850	26850	26850	26850	0
641	20241002	092900	3405950	26850	26850	26850	26850	0
642	20241002	092800	3405950	26850	26850	26850	26850	0
643	20241002	092700	3405950	26850	26850	26850	26850	0
644	20241002	092600	3405950	26850	26850	26850	26850	0
645	20241002	092500	3405950	26850	26850	26850	26850	0
646	20241002	092400	3405950	26850	26850	26850	26850	0
647	20241002	092300	3405950	26850	26850	26850	26850	0
648	20241002	092200	3405950	26850	26850	26850	26850	0
649	20241002	092100	3405950	26850	26850	26850	26850	0
650	20241002	092000	3405950	26850	26850	26850	26850	0
651	20241002	091900	3405950	26850	26850	26850	26850	0
652	20241002	091800	3405950	26850	26850	26850	26850	0
653	20241002	091700	3405950	26850	26850	26850	26850	0
654	20241002	091600	3405950	26850	26850	26850	26850	0
655	20241002	091500	3405950	26850	26850	26850	26850	0
656	20241002	091400	3405950	26850	26850	26850	26850	0
657	20241002	091300	3405950	26850	26850	26850	26850	0
658	20241002	091200	3405950	26850	26850	26850	26850	5
659	20241002	091100	3271700	26900	26900	26900	26900	0
660	20241002	091000	3271700	26900	26900	26900	26900	0
661	20241002	090900	3271700	26900	26900	26900	26900	0
662	20241002	090800	3271700	26900	26900	26900	26900	2
663	20241002	090700	3217900	26900	26900	26900	26900	0
664	20241002	090600	3217900	26900	26900	26900	26900	0
665	20241002	090500	3217900	26900	26900	26900	26900	5
666	20241002	090400	3083400	26700	26700	26700	26700	0
667	20241002	090300	3083400	26700	26700	26700	26700	53
668	20241002	090200	1668300	26700	26700	26700	26700	7
669	20241002	090100	1481400	26950	26900	26950	26900	54
670	20241002	090000	26950	26950	26950	26950	26950	1