KissMeData/034590/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190700	63496000	25750	25750	25750	25750	8
3	20231024	190600	63496000	25750	25750	25750	25750	0
4	20231024	190500	63496000	25750	25750	25750	25750	0
5	20231024	190400	63496000	25750	25750	25750	25750	0
6	20231024	190300	63496000	25750	25750	25750	25750	0
7	20231024	190200	63496000	25750	25750	25750	25750	0
8	20231024	190100	63496000	25750	25750	25750	25750	0
9	20231024	190000	63496000	25750	25750	25750	25750	0
10	20231024	185900	63496000	25750	25750	25750	25750	0
11	20231024	185800	63496000	25750	25750	25750	25750	0
12	20231024	185700	63496000	25750	25750	25750	25750	0
13	20231024	185600	63496000	25750	25750	25750	25750	0
14	20231024	185500	63496000	25750	25750	25750	25750	0
15	20231024	185400	63496000	25750	25750	25750	25750	0
16	20231024	185300	63496000	25750	25750	25750	25750	0
17	20231024	185200	63496000	25750	25750	25750	25750	0
18	20231024	185100	63496000	25750	25750	25750	25750	0
19	20231024	185000	63496000	25750	25750	25750	25750	0
20	20231024	184900	63496000	25750	25750	25750	25750	0
21	20231024	184800	63496000	25750	25750	25750	25750	0
22	20231024	184700	63496000	25750	25750	25750	25750	0
23	20231024	184600	63496000	25750	25750	25750	25750	0
24	20231024	184500	63496000	25750	25750	25750	25750	0
25	20231024	184400	63496000	25750	25750	25750	25750	0
26	20231024	184300	63496000	25750	25750	25750	25750	0
27	20231024	184200	63496000	25750	25750	25750	25750	0
28	20231024	184100	63496000	25750	25750	25750	25750	0
29	20231024	184000	63496000	25750	25750	25750	25750	0
30	20231024	183900	63496000	25750	25750	25750	25750	0
31	20231024	183800	63496000	25750	25750	25750	25750	0
32	20231024	183700	63496000	25750	25750	25750	25750	8
33	20231024	183600	63496000	25750	25750	25750	25750	0
34	20231024	183500	63496000	25750	25750	25750	25750	0
35	20231024	183400	63496000	25750	25750	25750	25750	0
36	20231024	183300	63496000	25750	25750	25750	25750	0
37	20231024	183200	63496000	25750	25750	25750	25750	0
38	20231024	183100	63496000	25750	25750	25750	25750	0
39	20231024	183000	63496000	25750	25750	25750	25750	0
40	20231024	182900	63496000	25750	25750	25750	25750	0
41	20231024	182800	63496000	25750	25750	25750	25750	0
42	20231024	182700	63496000	25750	25750	25750	25750	0
43	20231024	182600	63496000	25750	25750	25750	25750	0
44	20231024	182500	63496000	25750	25750	25750	25750	0
45	20231024	182400	63496000	25750	25750	25750	25750	0
46	20231024	182300	63496000	25750	25750	25750	25750	0
47	20231024	182200	63496000	25750	25750	25750	25750	0
48	20231024	182100	63496000	25750	25750	25750	25750	0
49	20231024	182000	63496000	25750	25750	25750	25750	0
50	20231024	181900	63496000	25750	25750	25750	25750	0
51	20231024	181800	63496000	25750	25750	25750	25750	0
52	20231024	181700	63496000	25750	25750	25750	25750	0
53	20231024	181600	63496000	25750	25750	25750	25750	0
54	20231024	181500	63496000	25750	25750	25750	25750	0
55	20231024	181400	63496000	25750	25750	25750	25750	0
56	20231024	181300	63496000	25750	25750	25750	25750	0
57	20231024	181200	63496000	25750	25750	25750	25750	0
58	20231024	181100	63496000	25750	25750	25750	25750	0
59	20231024	181000	63496000	25750	25750	25750	25750	0
60	20231024	180900	63496000	25750	25750	25750	25750	0
61	20231024	180800	63496000	25750	25750	25750	25750	0
62	20231024	180700	63496000	25750	25750	25750	25750	8
63	20231024	180600	63496000	25750	25750	25750	25750	0
64	20231024	180500	63496000	25750	25750	25750	25750	0
65	20231024	180400	63496000	25750	25750	25750	25750	0
66	20231024	180300	63496000	25750	25750	25750	25750	0
67	20231024	180200	63496000	25750	25750	25750	25750	0
68	20231024	180100	63496000	25750	25750	25750	25750	0
69	20231024	180000	63496000	25750	25750	25750	25750	0
70	20231024	175900	63496000	25750	25750	25750	25750	0
71	20231024	175800	63496000	25750	25750	25750	25750	0
72	20231024	175700	63496000	25750	25750	25750	25750	0
73	20231024	175600	63496000	25750	25750	25750	25750	0
74	20231024	175500	63496000	25750	25750	25750	25750	0
75	20231024	175400	63496000	25750	25750	25750	25750	0
76	20231024	175300	63496000	25750	25750	25750	25750	0
77	20231024	175200	63496000	25750	25750	25750	25750	0
78	20231024	175100	63496000	25750	25750	25750	25750	0
79	20231024	175000	63496000	25750	25750	25750	25750	0
80	20231024	174900	63496000	25750	25750	25750	25750	0
81	20231024	174800	63496000	25750	25750	25750	25750	0
82	20231024	174700	63496000	25750	25750	25750	25750	0
83	20231024	174600	63496000	25750	25750	25750	25750	0
84	20231024	174500	63496000	25750	25750	25750	25750	0
85	20231024	174400	63496000	25750	25750	25750	25750	0
86	20231024	174300	63496000	25750	25750	25750	25750	0
87	20231024	174200	63496000	25750	25750	25750	25750	0
88	20231024	174100	63496000	25750	25750	25750	25750	0
89	20231024	174000	63496000	25750	25750	25750	25750	0
90	20231024	173900	63496000	25750	25750	25750	25750	0
91	20231024	173800	63496000	25750	25750	25750	25750	0
92	20231024	173700	63496000	25750	25750	25750	25750	8
93	20231024	173600	63496000	25750	25750	25750	25750	0
94	20231024	173500	63496000	25750	25750	25750	25750	0
95	20231024	173400	63496000	25750	25750	25750	25750	0
96	20231024	173300	63496000	25750	25750	25750	25750	0
97	20231024	173200	63496000	25750	25750	25750	25750	0
98	20231024	173100	63496000	25750	25750	25750	25750	0
99	20231024	173000	63496000	25750	25750	25750	25750	0
100	20231024	172900	63496000	25750	25750	25750	25750	0
101	20231024	172800	63496000	25750	25750	25750	25750	0
102	20231024	172700	63496000	25750	25750	25750	25750	0
103	20231024	172600	63496000	25750	25750	25750	25750	0
104	20231024	172500	63496000	25750	25750	25750	25750	0
105	20231024	172400	63496000	25750	25750	25750	25750	0
106	20231024	172300	63496000	25750	25750	25750	25750	0
107	20231024	172200	63496000	25750	25750	25750	25750	0
108	20231024	172100	63496000	25750	25750	25750	25750	0
109	20231024	172000	63496000	25750	25750	25750	25750	0
110	20231024	171900	63496000	25750	25750	25750	25750	0
111	20231024	171800	63496000	25750	25750	25750	25750	0
112	20231024	171700	63496000	25750	25750	25750	25750	0
113	20231024	171600	63496000	25750	25750	25750	25750	0
114	20231024	171500	63496000	25750	25750	25750	25750	0
115	20231024	171400	63496000	25750	25750	25750	25750	0
116	20231024	171300	63496000	25750	25750	25750	25750	0
117	20231024	171200	63496000	25750	25750	25750	25750	0
118	20231024	171100	63496000	25750	25750	25750	25750	0
119	20231024	171000	63496000	25750	25750	25750	25750	0
120	20231024	170900	63496000	25750	25750	25750	25750	0
121	20231024	170800	63496000	25750	25750	25750	25750	0
122	20231024	170700	63496000	25750	25750	25750	25750	8
123	20231024	170600	63496000	25750	25750	25750	25750	0
124	20231024	170500	63496000	25750	25750	25750	25750	0
125	20231024	170400	63496000	25750	25750	25750	25750	0
126	20231024	170300	63496000	25750	25750	25750	25750	0
127	20231024	170200	63496000	25750	25750	25750	25750	0
128	20231024	170100	63496000	25750	25750	25750	25750	0
129	20231024	170000	63496000	25750	25750	25750	25750	0
130	20231024	165900	63496000	25750	25750	25750	25750	0
131	20231024	165800	63496000	25750	25750	25750	25750	0
132	20231024	165700	63496000	25750	25750	25750	25750	0
133	20231024	165600	63496000	25750	25750	25750	25750	0
134	20231024	165500	63496000	25750	25750	25750	25750	0
135	20231024	165400	63496000	25750	25750	25750	25750	0
136	20231024	165300	63496000	25750	25750	25750	25750	0
137	20231024	165200	63496000	25750	25750	25750	25750	0
138	20231024	165100	63496000	25750	25750	25750	25750	0
139	20231024	165000	63496000	25750	25750	25750	25750	0
140	20231024	164900	63496000	25750	25750	25750	25750	0
141	20231024	164800	63496000	25750	25750	25750	25750	0
142	20231024	164700	63496000	25750	25750	25750	25750	0
143	20231024	164600	63496000	25750	25750	25750	25750	0
144	20231024	164500	63496000	25750	25750	25750	25750	0
145	20231024	164400	63496000	25750	25750	25750	25750	0
146	20231024	164300	63496000	25750	25750	25750	25750	0
147	20231024	164200	63496000	25750	25750	25750	25750	0
148	20231024	164100	63496000	25750	25750	25750	25750	0
149	20231024	164000	63496000	25750	25750	25750	25750	0
150	20231024	163900	63496000	25750	25750	25750	25750	0
151	20231024	163800	63496000	25750	25750	25750	25750	0
152	20231024	163700	63496000	25750	25750	25750	25750	8
153	20231024	163600	63496000	25750	25750	25750	25750	0
154	20231024	163500	63496000	25750	25750	25750	25750	0
155	20231024	163400	63496000	25750	25750	25750	25750	0
156	20231024	163300	63496000	25750	25750	25750	25750	0
157	20231024	163200	63496000	25750	25750	25750	25750	0
158	20231024	163100	63496000	25750	25750	25750	25750	0
159	20231024	163000	63496000	25750	25750	25750	25750	0
160	20231024	162900	63496000	25750	25750	25750	25750	0
161	20231024	162800	63496000	25750	25750	25750	25750	0
162	20231024	162700	63496000	25750	25750	25750	25750	0
163	20231024	162600	63496000	25750	25750	25750	25750	0
164	20231024	162500	63496000	25750	25750	25750	25750	0
165	20231024	162400	63496000	25750	25750	25750	25750	0
166	20231024	162300	63496000	25750	25750	25750	25750	0
167	20231024	162200	63496000	25750	25750	25750	25750	0
168	20231024	162100	63496000	25750	25750	25750	25750	0
169	20231024	162000	63496000	25750	25750	25750	25750	0
170	20231024	161900	63496000	25750	25750	25750	25750	0
171	20231024	161800	63496000	25750	25750	25750	25750	0
172	20231024	161700	63496000	25750	25750	25750	25750	0
173	20231024	161600	63496000	25750	25750	25750	25750	0
174	20231024	161500	63496000	25750	25750	25750	25750	0
175	20231024	161400	63496000	25750	25750	25750	25750	0
176	20231024	161300	63496000	25750	25750	25750	25750	0
177	20231024	161200	63496000	25750	25750	25750	25750	0
178	20231024	161100	63496000	25750	25750	25750	25750	0
179	20231024	161000	63496000	25750	25750	25750	25750	0
180	20231024	160900	63496000	25750	25750	25750	25750	0
181	20231024	160800	63496000	25750	25750	25750	25750	0
182	20231024	160700	63496000	25750	25750	25750	25750	8
183	20231024	160600	63496000	25750	25750	25750	25750	0
184	20231024	160500	63496000	25750	25750	25750	25750	0
185	20231024	160400	63496000	25750	25750	25750	25750	0
186	20231024	160300	63496000	25750	25750	25750	25750	0
187	20231024	160200	63496000	25750	25750	25750	25750	0
188	20231024	160100	63496000	25750	25750	25750	25750	0
189	20231024	160000	63496000	25750	25750	25750	25750	0
190	20231024	155900	63496000	25750	25750	25750	25750	0
191	20231024	155800	63496000	25750	25750	25750	25750	0
192	20231024	155700	63496000	25750	25750	25750	25750	0
193	20231024	155600	63496000	25750	25750	25750	25750	0
194	20231024	155500	63496000	25750	25750	25750	25750	0
195	20231024	155400	63496000	25750	25750	25750	25750	0
196	20231024	155300	63496000	25750	25750	25750	25750	0
197	20231024	155200	63496000	25750	25750	25750	25750	0
198	20231024	155100	63496000	25750	25750	25750	25750	0
199	20231024	155000	63496000	25750	25750	25750	25750	0
200	20231024	154900	63496000	25750	25750	25750	25750	0
201	20231024	154800	63496000	25750	25750	25750	25750	0
202	20231024	154700	63496000	25750	25750	25750	25750	0
203	20231024	154600	63496000	25750	25750	25750	25750	0
204	20231024	154500	63496000	25750	25750	25750	25750	0
205	20231024	154400	63496000	25750	25750	25750	25750	0
206	20231024	154300	63496000	25750	25750	25750	25750	0
207	20231024	154200	63496000	25750	25750	25750	25750	0
208	20231024	154100	63496000	25750	25750	25750	25750	0
209	20231024	154000	63496000	25750	25750	25750	25750	0
210	20231024	153900	63496000	25750	25750	25750	25750	0
211	20231024	153800	63496000	25750	25750	25750	25750	0
212	20231024	153700	63496000	25750	25750	25750	25750	8
213	20231024	153600	63496000	25750	25750	25750	25750	0
214	20231024	153500	63496000	25750	25750	25750	25750	0
215	20231024	153400	63496000	25750	25750	25750	25750	0
216	20231024	153300	63496000	25750	25750	25750	25750	0
217	20231024	153200	63496000	25750	25750	25750	25750	0
218	20231024	153100	63496000	25750	25750	25750	25750	0
219	20231024	153000	63496000	25750	25750	25750	25750	8
220	20231024	152900	63290000	25750	25750	25750	25750	0
221	20231024	152800	63290000	25750	25750	25750	25750	0
222	20231024	152700	63290000	25750	25750	25750	25750	0
223	20231024	152600	63290000	25750	25750	25750	25750	0
224	20231024	152500	63290000	25750	25750	25750	25750	0
225	20231024	152400	63290000	25750	25750	25750	25750	0
226	20231024	152300	63290000	25750	25750	25750	25750	0
227	20231024	152200	63290000	25750	25750	25750	25750	0
228	20231024	152100	63290000	25750	25750	25750	25750	0
229	20231024	152000	63290000	25750	25750	25750	25750	0
230	20231024	151900	63290000	25750	25750	25750	25750	0
231	20231024	151800	63290000	25750	25750	25750	25750	0
232	20231024	151700	63290000	25750	25750	25750	25750	0
233	20231024	151600	63290000	25750	25750	25750	25750	2
234	20231024	151500	63238500	25600	25600	25600	25600	0
235	20231024	151400	63238500	25600	25600	25600	25600	0
236	20231024	151300	63238500	25600	25600	25600	25600	0
237	20231024	151200	63238500	25600	25600	25600	25600	0
238	20231024	151100	63238500	25600	25600	25600	25600	106
239	20231024	151000	60524900	25550	25550	25550	25550	1
240	20231024	150900	60499350	25600	25600	25600	25600	0
241	20231024	150800	60499350	25600	25600	25600	25600	1
242	20231024	150700	60473750	25600	25600	25600	25600	0
243	20231024	150600	60473750	25600	25600	25600	25600	0
244	20231024	150500	60473750	25600	25600	25600	25600	0
245	20231024	150400	60473750	25600	25600	25600	25600	0
246	20231024	150300	60473750	25600	25600	25600	25600	0
247	20231024	150200	60473750	25600	25600	25600	25600	0
248	20231024	150100	60473750	25600	25600	25600	25600	0
249	20231024	150000	60473750	25600	25600	25600	25600	0
250	20231024	145900	60473750	25600	25600	25600	25600	0
251	20231024	145800	60473750	25600	25600	25600	25600	0
252	20231024	145700	60473750	25600	25600	25600	25600	0
253	20231024	145600	60473750	25600	25600	25600	25600	0
254	20231024	145500	60473750	25600	25600	25600	25600	0
255	20231024	145400	60473750	25600	25600	25600	25600	2
256	20231024	145300	60422550	25600	25600	25600	25600	1
257	20231024	145200	60396950	25600	25600	25600	25600	0
258	20231024	145100	60396950	25600	25600	25600	25600	0
259	20231024	145000	60396950	25600	25600	25600	25600	0
260	20231024	144900	60396950	25600	25600	25600	25600	0
261	20231024	144800	60396950	25600	25600	25600	25600	0
262	20231024	144700	60396950	25600	25600	25600	25600	0
263	20231024	144600	60396950	25600	25600	25600	25600	20
264	20231024	144500	59884950	25600	25600	25600	25600	9
265	20231024	144400	59654550	25600	25600	25600	25600	0
266	20231024	144300	59654550	25600	25600	25600	25600	0
267	20231024	144200	59654550	25600	25600	25600	25600	1
268	20231024	144100	59628950	25550	25550	25550	25550	58
269	20231024	144000	58147050	25600	25600	25600	25600	1
270	20231024	143900	58121450	25600	25600	25600	25600	0
271	20231024	143800	58121450	25600	25600	25600	25600	0
272	20231024	143700	58121450	25600	25600	25600	25600	0
273	20231024	143600	58121450	25600	25600	25600	25600	0
274	20231024	143500	58121450	25600	25600	25600	25600	0
275	20231024	143400	58121450	25600	25600	25600	25600	0
276	20231024	143300	58121450	25600	25600	25600	25600	0
277	20231024	143200	58121450	25600	25600	25600	25600	0
278	20231024	143100	58121450	25600	25600	25600	25600	0
279	20231024	143000	58121450	25600	25600	25600	25600	0
280	20231024	142900	58121450	25600	25600	25600	25600	0
281	20231024	142800	58121450	25600	25600	25600	25600	0
282	20231024	142700	58121450	25600	25600	25600	25600	0
283	20231024	142600	58121450	25600	25600	25600	25600	0
284	20231024	142500	58121450	25600	25600	25600	25600	1
285	20231024	142400	58095850	25550	25550	25550	25550	265
286	20231024	142300	51325100	25550	25550	25550	25550	2
287	20231024	142200	51274000	25600	25600	25600	25600	0
288	20231024	142100	51274000	25600	25600	25600	25600	0
289	20231024	142000	51274000	25600	25600	25600	25600	4
290	20231024	141900	51171600	25600	25600	25600	25600	0
291	20231024	141800	51171600	25600	25600	25600	25600	20
292	20231024	141700	50659600	25600	25600	25600	25600	11
293	20231024	141600	50378000	25600	25600	25600	25600	12
294	20231024	141500	50070800	25600	25600	25600	25600	19
295	20231024	141400	49584400	25600	25600	25600	25600	20
296	20231024	141300	49072400	25600	25600	25600	25600	0
297	20231024	141200	49072400	25600	25600	25600	25600	0
298	20231024	141100	49072400	25600	25600	25600	25600	0
299	20231024	141000	49072400	25600	25600	25600	25600	0
300	20231024	140900	49072400	25600	25600	25600	25600	100
301	20231024	140800	46512400	25600	25600	25600	25600	50
302	20231024	140700	45232400	25600	25600	25600	25600	100
303	20231024	140600	42672400	25600	25600	25600	25600	40
304	20231024	140500	41648400	25600	25600	25600	25600	19
305	20231024	140400	41162000	25600	25600	25600	25600	0
306	20231024	140300	41162000	25600	25600	25600	25600	0
307	20231024	140200	41162000	25600	25600	25600	25600	0
308	20231024	140100	41162000	25600	25600	25600	25600	1
309	20231024	140000	41136400	25600	25600	25600	25600	0
310	20231024	135900	41136400	25600	25600	25600	25600	0
311	20231024	135800	41136400	25600	25600	25600	25600	0
312	20231024	135700	41136400	25600	25600	25600	25600	0
313	20231024	135600	41136400	25600	25600	25600	25600	10
314	20231024	135500	40880400	25600	25600	25600	25600	0
315	20231024	135400	40880400	25600	25600	25600	25600	0
316	20231024	135300	40880400	25600	25600	25600	25600	1
317	20231024	135200	40854800	25600	25600	25600	25600	0
318	20231024	135100	40854800	25600	25600	25600	25600	0
319	20231024	135000	40854800	25600	25600	25600	25600	0
320	20231024	134900	40854800	25600	25600	25600	25600	0
321	20231024	134800	40854800	25600	25600	25600	25600	1
322	20231024	134700	40829200	25600	25600	25600	25600	0
323	20231024	134600	40829200	25600	25600	25600	25600	0
324	20231024	134500	40829200	25600	25600	25600	25600	0
325	20231024	134400	40829200	25600	25600	25600	25600	0
326	20231024	134300	40829200	25600	25600	25600	25600	0
327	20231024	134200	40829200	25600	25600	25600	25600	0
328	20231024	134100	40829200	25600	25600	25600	25600	0
329	20231024	134000	40829200	25600	25600	25600	25600	0
330	20231024	133900	40829200	25600	25600	25600	25600	0
331	20231024	133800	40829200	25600	25600	25600	25600	0
332	20231024	133700	40829200	25600	25600	25600	25600	0
333	20231024	133600	40829200	25600	25600	25600	25600	0
334	20231024	133500	40829200	25600	25600	25600	25600	0
335	20231024	133400	40829200	25600	25600	25600	25600	0
336	20231024	133300	40829200	25600	25600	25600	25600	0
337	20231024	133200	40829200	25600	25600	25600	25600	0
338	20231024	133100	40829200	25600	25600	25600	25600	0
339	20231024	133000	40829200	25600	25600	25600	25600	0
340	20231024	132900	40829200	25600	25600	25600	25600	0
341	20231024	132800	40829200	25600	25600	25600	25600	0
342	20231024	132700	40829200	25600	25600	25600	25600	0
343	20231024	132600	40829200	25600	25600	25600	25600	0
344	20231024	132500	40829200	25600	25600	25600	25600	2
345	20231024	132400	40778000	25600	25600	25600	25600	0
346	20231024	132300	40778000	25600	25600	25600	25600	0
347	20231024	132200	40778000	25600	25600	25600	25600	0
348	20231024	132100	40778000	25600	25600	25600	25600	0
349	20231024	132000	40778000	25600	25600	25600	25600	0
350	20231024	131900	40778000	25600	25600	25600	25600	0
351	20231024	131800	40778000	25600	25600	25600	25600	0
352	20231024	131700	40778000	25600	25600	25600	25600	0
353	20231024	131600	40778000	25600	25600	25600	25600	0
354	20231024	131500	40778000	25600	25600	25600	25600	0
355	20231024	131400	40778000	25600	25600	25600	25600	0
356	20231024	131300	40778000	25600	25600	25600	25600	0
357	20231024	131200	40778000	25600	25600	25600	25600	0
358	20231024	131100	40778000	25600	25600	25600	25600	0
359	20231024	131000	40778000	25600	25600	25600	25600	0
360	20231024	130900	40778000	25600	25600	25600	25600	1
361	20231024	130800	40752400	25600	25600	25600	25600	0
362	20231024	130700	40752400	25600	25600	25600	25600	0
363	20231024	130600	40752400	25600	25600	25600	25600	0
364	20231024	130500	40752400	25600	25600	25600	25600	0
365	20231024	130400	40752400	25600	25600	25600	25600	0
366	20231024	130300	40752400	25600	25600	25600	25600	0
367	20231024	130200	40752400	25600	25600	25600	25600	0
368	20231024	130100	40752400	25600	25600	25600	25600	0
369	20231024	130000	40752400	25600	25600	25600	25600	1
370	20231024	125900	40726800	25600	25600	25600	25600	0
371	20231024	125800	40726800	25600	25600	25600	25600	1
372	20231024	125700	40701200	25600	25600	25600	25600	0
373	20231024	125600	40701200	25600	25600	25600	25600	0
374	20231024	125500	40701200	25600	25600	25600	25600	0
375	20231024	125400	40701200	25600	25600	25600	25600	0
376	20231024	125300	40701200	25600	25600	25600	25600	0
377	20231024	125200	40701200	25600	25600	25600	25600	3
378	20231024	125100	40624400	25550	25550	25550	25550	0
379	20231024	125000	40624400	25550	25550	25550	25550	0
380	20231024	124900	40624400	25550	25550	25550	25550	0
381	20231024	124800	40624400	25550	25550	25550	25550	0
382	20231024	124700	40624400	25550	25550	25550	25550	0
383	20231024	124600	40624400	25550	25550	25550	25550	0
384	20231024	124500	40624400	25550	25550	25550	25550	0
385	20231024	124400	40624400	25550	25550	25550	25550	0
386	20231024	124300	40624400	25550	25550	25550	25550	0
387	20231024	124200	40624400	25550	25550	25550	25550	0
388	20231024	124100	40624400	25550	25550	25550	25550	50
389	20231024	124000	39346900	25550	25550	25550	25550	0
390	20231024	123900	39346900	25550	25550	25550	25550	0
391	20231024	123800	39346900	25550	25550	25550	25550	69
392	20231024	123700	37583950	25550	25550	25550	25550	0
393	20231024	123600	37583950	25550	25550	25550	25550	0
394	20231024	123500	37583950	25550	25550	25550	25550	1
395	20231024	123400	37558400	25600	25600	25600	25600	0
396	20231024	123300	37558400	25600	25600	25600	25600	0
397	20231024	123200	37558400	25600	25600	25600	25600	0
398	20231024	123100	37558400	25600	25600	25600	25600	0
399	20231024	123000	37558400	25600	25600	25600	25600	0
400	20231024	122900	37558400	25600	25600	25600	25600	0
401	20231024	122800	37558400	25600	25600	25600	25600	0
402	20231024	122700	37558400	25600	25600	25600	25600	0
403	20231024	122600	37558400	25600	25600	25600	25600	0
404	20231024	122500	37558400	25600	25600	25600	25600	0
405	20231024	122400	37558400	25600	25600	25600	25600	0
406	20231024	122300	37558400	25600	25600	25600	25600	0
407	20231024	122200	37558400	25600	25600	25600	25600	0
408	20231024	122100	37558400	25600	25600	25600	25600	0
409	20231024	122000	37558400	25600	25600	25600	25600	0
410	20231024	121900	37558400	25600	25600	25600	25600	0
411	20231024	121800	37558400	25600	25600	25600	25600	0
412	20231024	121700	37558400	25600	25600	25600	25600	0
413	20231024	121600	37558400	25600	25600	25600	25600	0
414	20231024	121500	37558400	25600	25600	25600	25600	0
415	20231024	121400	37558400	25600	25600	25600	25600	0
416	20231024	121300	37558400	25600	25600	25600	25600	0
417	20231024	121200	37558400	25600	25600	25600	25600	0
418	20231024	121100	37558400	25600	25600	25600	25600	0
419	20231024	121000	37558400	25600	25600	25600	25600	0
420	20231024	120900	37558400	25600	25600	25600	25600	0
421	20231024	120800	37558400	25600	25600	25600	25600	0
422	20231024	120700	37558400	25600	25600	25600	25600	0
423	20231024	120600	37558400	25600	25600	25600	25600	0
424	20231024	120500	37558400	25600	25600	25600	25600	0
425	20231024	120400	37558400	25600	25600	25600	25600	0
426	20231024	120300	37558400	25600	25600	25600	25600	0
427	20231024	120200	37558400	25600	25600	25600	25600	0
428	20231024	120100	37558400	25600	25600	25600	25600	0
429	20231024	120000	37558400	25600	25600	25600	25600	0
430	20231024	115900	37558400	25600	25600	25600	25600	0
431	20231024	115800	37558400	25600	25600	25600	25600	0
432	20231024	115700	37558400	25600	25600	25600	25600	0
433	20231024	115600	37558400	25600	25600	25600	25600	0
434	20231024	115500	37558400	25600	25600	25600	25600	0
435	20231024	115400	37558400	25600	25600	25600	25600	0
436	20231024	115300	37558400	25600	25600	25600	25600	0
437	20231024	115200	37558400	25600	25600	25600	25600	0
438	20231024	115100	37558400	25600	25600	25600	25600	0
439	20231024	115000	37558400	25600	25600	25600	25600	5
440	20231024	114900	37430400	25600	25600	25600	25600	0
441	20231024	114800	37430400	25600	25600	25600	25600	0
442	20231024	114700	37430400	25600	25600	25600	25600	0
443	20231024	114600	37430400	25600	25600	25600	25600	0
444	20231024	114500	37430400	25600	25600	25600	25600	0
445	20231024	114400	37430400	25600	25600	25600	25600	0
446	20231024	114300	37430400	25600	25600	25600	25600	0
447	20231024	114200	37430400	25600	25600	25600	25600	1
448	20231024	114100	37404800	25600	25600	25600	25600	1
449	20231024	114000	37379200	25600	25600	25600	25600	0
450	20231024	113900	37379200	25600	25600	25600	25600	0
451	20231024	113800	37379200	25600	25600	25600	25600	5
452	20231024	113700	37251200	25600	25600	25600	25600	0
453	20231024	113600	37251200	25600	25600	25600	25600	0
454	20231024	113500	37251200	25600	25600	25600	25600	0
455	20231024	113400	37251200	25600	25600	25600	25600	2
456	20231024	113300	37200000	25550	25550	25550	25550	16
457	20231024	113200	36791200	25600	25600	25600	25600	0
458	20231024	113100	36791200	25600	25600	25600	25600	50
459	20231024	113000	35511200	25600	25600	25600	25600	0
460	20231024	112900	35511200	25600	25600	25600	25600	0
461	20231024	112800	35511200	25600	25600	25600	25600	2
462	20231024	112700	35460000	25600	25600	25600	25600	0
463	20231024	112600	35460000	25600	25600	25600	25600	0
464	20231024	112500	35460000	25600	25600	25600	25600	7
465	20231024	112400	35280800	25600	25600	25600	25600	4
466	20231024	112300	35178400	25600	25600	25600	25600	0
467	20231024	112200	35178400	25600	25600	25600	25600	0
468	20231024	112100	35178400	25600	25600	25600	25600	1
469	20231024	112000	35152800	25600	25600	25600	25600	0
470	20231024	111900	35152800	25600	25600	25600	25600	23
471	20231024	111800	34564000	25600	25600	25600	25600	91
472	20231024	111700	32234400	25600	25600	25600	25600	0
473	20231024	111600	32234400	25600	25600	25600	25600	9
474	20231024	111500	32004000	25600	25600	25600	25600	169
475	20231024	111400	27677600	25600	25600	25600	25600	96
476	20231024	111300	25220000	25600	25600	25600	25600	0
477	20231024	111200	25220000	25600	25600	25600	25600	3
478	20231024	111100	25143200	25600	25600	25600	25600	0
479	20231024	111000	25143200	25600	25600	25600	25600	2
480	20231024	110900	25092000	25600	25600	25600	25600	0
481	20231024	110800	25092000	25600	25600	25600	25600	0
482	20231024	110700	25092000	25600	25600	25600	25600	0
483	20231024	110600	25092000	25600	25600	25600	25600	0
484	20231024	110500	25092000	25600	25550	25600	25550	13
485	20231024	110400	24759250	25550	25550	25550	25550	0
486	20231024	110300	24759250	25550	25550	25550	25550	0
487	20231024	110200	24759250	25550	25550	25550	25550	0
488	20231024	110100	24759250	25550	25550	25550	25550	0
489	20231024	110000	24759250	25550	25550	25550	25550	0
490	20231024	105900	24759250	25550	25550	25550	25550	5
491	20231024	105800	24631500	25600	25600	25600	25600	2
492	20231024	105700	24580300	25550	25550	25550	25550	0
493	20231024	105600	24580300	25550	25550	25550	25550	0
494	20231024	105500	24580300	25550	25550	25550	25550	1
495	20231024	105400	24554750	25550	25550	25550	25550	0
496	20231024	105300	24554750	25550	25550	25550	25550	0
497	20231024	105200	24554750	25550	25550	25550	25550	0
498	20231024	105100	24554750	25550	25550	25550	25550	0
499	20231024	105000	24554750	25550	25550	25550	25550	3
500	20231024	104900	24478100	25600	25600	25600	25600	0
501	20231024	104800	24478100	25600	25600	25600	25600	0
502	20231024	104700	24478100	25600	25600	25600	25600	0
503	20231024	104600	24478100	25600	25600	25600	25600	0
504	20231024	104500	24478100	25600	25600	25600	25600	0
505	20231024	104400	24478100	25600	25600	25600	25600	0
506	20231024	104300	24478100	25600	25600	25600	25600	2
507	20231024	104200	24426900	25600	25600	25600	25600	0
508	20231024	104100	24426900	25600	25600	25600	25600	0
509	20231024	104000	24426900	25600	25600	25600	25600	0
510	20231024	103900	24426900	25600	25600	25600	25600	1
511	20231024	103800	24401300	25550	25550	25550	25550	0
512	20231024	103700	24401300	25550	25550	25550	25550	0
513	20231024	103600	24401300	25550	25550	25550	25550	0
514	20231024	103500	24401300	25550	25550	25550	25550	139
515	20231024	103400	20849850	25600	25600	25600	25600	0
516	20231024	103300	20849850	25600	25550	25600	25550	19
517	20231024	103200	20364350	25600	25600	25600	25600	2
518	20231024	103100	20313150	25600	25600	25600	25600	0
519	20231024	103000	20313150	25600	25600	25600	25600	303
520	20231024	102900	12556350	25650	25650	25650	25650	0
521	20231024	102800	12556350	25650	25650	25650	25650	32
522	20231024	102700	11735550	25650	25650	25650	25650	0
523	20231024	102600	11735550	25650	25650	25650	25650	0
524	20231024	102500	11735550	25650	25650	25650	25650	52
525	20231024	102400	10401750	25650	25650	25650	25650	0
526	20231024	102300	10401750	25650	25650	25650	25650	0
527	20231024	102200	10401750	25650	25650	25650	25650	0
528	20231024	102100	10401750	25650	25650	25650	25650	0
529	20231024	102000	10401750	25650	25650	25650	25650	0
530	20231024	101900	10401750	25650	25650	25650	25650	0
531	20231024	101800	10401750	25650	25650	25650	25650	0
532	20231024	101700	10401750	25650	25650	25650	25650	0
533	20231024	101600	10401750	25650	25650	25650	25650	0
534	20231024	101500	10401750	25650	25650	25650	25650	0
535	20231024	101400	10401750	25650	25650	25650	25650	0
536	20231024	101300	10401750	25650	25650	25650	25650	5
537	20231024	101200	10273500	25650	25650	25650	25650	0
538	20231024	101100	10273500	25650	25650	25650	25650	0
539	20231024	101000	10273500	25650	25650	25650	25650	14
540	20231024	100900	9914400	25700	25700	25700	25700	0
541	20231024	100800	9914400	25700	25700	25700	25700	0
542	20231024	100700	9914400	25700	25700	25700	25700	1
543	20231024	100600	9888700	25700	25700	25700	25700	0
544	20231024	100500	9888700	25700	25700	25700	25700	25
545	20231024	100400	9246200	25750	25750	25750	25750	1
546	20231024	100300	9220450	25750	25750	25750	25750	0
547	20231024	100200	9220450	25750	25750	25750	25750	0
548	20231024	100100	9220450	25750	25750	25750	25750	0
549	20231024	100000	9220450	25750	25750	25750	25750	0
550	20231024	095900	9220450	25750	25750	25750	25750	1
551	20231024	095800	9194700	25750	25750	25750	25750	19
552	20231024	095700	8705450	25750	25750	25750	25750	0
553	20231024	095600	8705450	25750	25750	25750	25750	0
554	20231024	095500	8705450	25750	25750	25750	25750	0
555	20231024	095400	8705450	25750	25750	25750	25750	0
556	20231024	095300	8705450	25750	25750	25750	25750	0
557	20231024	095200	8705450	25750	25750	25750	25750	0
558	20231024	095100	8705450	25750	25750	25750	25750	0
559	20231024	095000	8705450	25750	25750	25750	25750	0
560	20231024	094900	8705450	25750	25750	25750	25750	0
561	20231024	094800	8705450	25750	25750	25750	25750	0
562	20231024	094700	8705450	25750	25750	25750	25750	0
563	20231024	094600	8705450	25750	25750	25750	25750	0
564	20231024	094500	8705450	25750	25750	25750	25750	0
565	20231024	094400	8705450	25750	25750	25750	25750	0
566	20231024	094300	8705450	25750	25750	25750	25750	2
567	20231024	094200	8653950	25750	25750	25750	25750	0
568	20231024	094100	8653950	25750	25750	25750	25750	0
569	20231024	094000	8653950	25750	25750	25750	25750	0
570	20231024	093900	8653950	25750	25750	25750	25750	0
571	20231024	093800	8653950	25750	25750	25750	25750	1
572	20231024	093700	8628200	25750	25750	25750	25750	0
573	20231024	093600	8628200	25750	25750	25750	25750	0
574	20231024	093500	8628200	25750	25750	25750	25750	0
575	20231024	093400	8628200	25750	25750	25750	25750	0
576	20231024	093300	8628200	25750	25750	25750	25750	2
577	20231024	093200	8576700	25700	25700	25700	25700	0
578	20231024	093100	8576700	25700	25700	25700	25700	0
579	20231024	093000	8576700	25700	25700	25700	25700	5
580	20231024	092900	8448200	25700	25700	25700	25700	0
581	20231024	092800	8448200	25700	25700	25700	25700	0
582	20231024	092700	8448200	25700	25700	25700	25700	0
583	20231024	092600	8448200	25700	25700	25700	25700	30
584	20231024	092500	7677200	25800	25800	25800	25800	1
585	20231024	092400	7651400	25750	25750	25750	25750	0
586	20231024	092300	7651400	25750	25750	25750	25750	0
587	20231024	092200	7651400	25750	25750	25750	25750	24
588	20231024	092100	7033400	25750	25750	25750	25750	0
589	20231024	092000	7033400	25750	25750	25750	25750	0
590	20231024	091900	7033400	25750	25750	25750	25750	0
591	20231024	091800	7033400	25750	25750	25750	25750	0
592	20231024	091700	7033400	25750	25750	25750	25750	1
593	20231024	091600	7007650	25800	25800	25800	25800	0
594	20231024	091500	7007650	25800	25800	25800	25800	1
595	20231024	091400	6981850	25900	25900	25900	25900	0
596	20231024	091300	6981850	25900	25750	25900	25750	13
597	20231024	091200	6646900	25750	25800	25800	25750	20
598	20231024	091100	6131850	25750	25750	25750	25750	0
599	20231024	091000	6131850	25750	25750	25750	25750	0
600	20231024	090900	6131850	25750	25750	25750	25750	0
601	20231024	090800	6131850	25750	25750	25750	25750	0
602	20231024	090700	6131850	25750	25750	25750	25750	0
603	20231024	090600	6131850	25750	25750	25750	25750	0
604	20231024	090500	6131850	25750	25750	25750	25750	1
605	20231024	090400	6106100	25800	25750	25800	25750	10
606	20231024	090300	5848200	25650	25650	25650	25650	88
607	20231024	090200	3591000	25650	25650	25650	25650	0
608	20231024	090100	3591000	25650	25650	25650	25650	57
609	20231024	090000	2128950	25650	25650	25650	25650	83