KissMeData/302920/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203800	1651600	15500	18000	18000	15500	6
3	20231025	203700	1651600	15500	15500	15500	15500	0
4	20231025	203600	1651600	15500	15500	15500	15500	0
5	20231025	203500	1651600	15500	15500	15500	15500	0
6	20231025	203400	1651600	15500	15500	15500	15500	0
7	20231025	203300	1651600	15500	15500	15500	15500	0
8	20231025	203200	1651600	15500	15500	15500	15500	0
9	20231025	203100	1651600	15500	15500	15500	15500	0
10	20231025	203000	1651600	15500	15500	15500	15500	0
11	20231025	202900	1651600	15500	15500	15500	15500	0
12	20231025	202800	1651600	15500	15500	15500	15500	0
13	20231025	202700	1651600	15500	15500	15500	15500	0
14	20231025	202600	1651600	15500	15500	15500	15500	0
15	20231025	202500	1651600	15500	15500	15500	15500	0
16	20231025	202400	1651600	15500	15500	15500	15500	0
17	20231025	202300	1651600	15500	15500	15500	15500	0
18	20231025	202200	1651600	15500	15500	15500	15500	0
19	20231025	202100	1651600	15500	15500	15500	15500	0
20	20231025	202000	1651600	15500	15500	15500	15500	0
21	20231025	201900	1651600	15500	15500	15500	15500	0
22	20231025	201800	1651600	15500	15500	15500	15500	0
23	20231025	201700	1651600	15500	15500	15500	15500	0
24	20231025	201600	1651600	15500	15500	15500	15500	0
25	20231025	201500	1651600	15500	15500	15500	15500	0
26	20231025	201400	1651600	15500	15500	15500	15500	0
27	20231025	201300	1651600	15500	15500	15500	15500	0
28	20231025	201200	1651600	15500	15500	15500	15500	0
29	20231025	201100	1651600	15500	15500	15500	15500	0
30	20231025	201000	1651600	15500	15500	15500	15500	0
31	20231025	200900	1651600	15500	15500	15500	15500	0
32	20231025	200800	1651600	15500	18000	18000	15500	6
33	20231025	200700	1651600	15500	15500	15500	15500	0
34	20231025	200600	1651600	15500	15500	15500	15500	0
35	20231025	200500	1651600	15500	15500	15500	15500	0
36	20231025	200400	1651600	15500	15500	15500	15500	0
37	20231025	200300	1651600	15500	15500	15500	15500	0
38	20231025	200200	1651600	15500	15500	15500	15500	0
39	20231025	200100	1651600	15500	15500	15500	15500	0
40	20231025	200000	1651600	15500	15500	15500	15500	0
41	20231025	195900	1651600	15500	15500	15500	15500	0
42	20231025	195800	1651600	15500	15500	15500	15500	0
43	20231025	195700	1651600	15500	15500	15500	15500	0
44	20231025	195600	1651600	15500	15500	15500	15500	0
45	20231025	195500	1651600	15500	15500	15500	15500	0
46	20231025	195400	1651600	15500	15500	15500	15500	0
47	20231025	195300	1651600	15500	15500	15500	15500	0
48	20231025	195200	1651600	15500	15500	15500	15500	0
49	20231025	195100	1651600	15500	15500	15500	15500	0
50	20231025	195000	1651600	15500	15500	15500	15500	0
51	20231025	194900	1651600	15500	15500	15500	15500	0
52	20231025	194800	1651600	15500	15500	15500	15500	0
53	20231025	194700	1651600	15500	15500	15500	15500	0
54	20231025	194600	1651600	15500	15500	15500	15500	0
55	20231025	194500	1651600	15500	15500	15500	15500	0
56	20231025	194400	1651600	15500	15500	15500	15500	0
57	20231025	194300	1651600	15500	15500	15500	15500	0
58	20231025	194200	1651600	15500	15500	15500	15500	0
59	20231025	194100	1651600	15500	15500	15500	15500	0
60	20231025	194000	1651600	15500	15500	15500	15500	0
61	20231025	193900	1651600	15500	15500	15500	15500	0
62	20231025	193800	1651600	15500	18000	18000	15500	6
63	20231025	193700	1651600	15500	15500	15500	15500	0
64	20231025	193600	1651600	15500	15500	15500	15500	0
65	20231025	193500	1651600	15500	15500	15500	15500	0
66	20231025	193400	1651600	15500	15500	15500	15500	0
67	20231025	193300	1651600	15500	15500	15500	15500	0
68	20231025	193200	1651600	15500	15500	15500	15500	0
69	20231025	193100	1651600	15500	15500	15500	15500	0
70	20231025	193000	1651600	15500	15500	15500	15500	0
71	20231025	192900	1651600	15500	15500	15500	15500	0
72	20231025	192800	1651600	15500	15500	15500	15500	0
73	20231025	192700	1651600	15500	15500	15500	15500	0
74	20231025	192600	1651600	15500	15500	15500	15500	0
75	20231025	192500	1651600	15500	15500	15500	15500	0
76	20231025	192400	1651600	15500	15500	15500	15500	0
77	20231025	192300	1651600	15500	15500	15500	15500	0
78	20231025	192200	1651600	15500	15500	15500	15500	0
79	20231025	192100	1651600	15500	15500	15500	15500	0
80	20231025	192000	1651600	15500	15500	15500	15500	0
81	20231025	191900	1651600	15500	15500	15500	15500	0
82	20231025	191800	1651600	15500	15500	15500	15500	0
83	20231025	191700	1651600	15500	15500	15500	15500	0
84	20231025	191600	1651600	15500	15500	15500	15500	0
85	20231025	191500	1651600	15500	15500	15500	15500	0
86	20231025	191400	1651600	15500	15500	15500	15500	0
87	20231025	191300	1651600	15500	15500	15500	15500	0
88	20231025	191200	1651600	15500	15500	15500	15500	0
89	20231025	191100	1651600	15500	15500	15500	15500	0
90	20231025	191000	1651600	15500	15500	15500	15500	0
91	20231025	190900	1651600	15500	15500	15500	15500	0
92	20231025	190800	1651600	15500	18000	18000	15500	6
93	20231025	190700	1651600	15500	15500	15500	15500	0
94	20231025	190600	1651600	15500	15500	15500	15500	0
95	20231025	190500	1651600	15500	15500	15500	15500	0
96	20231025	190400	1651600	15500	15500	15500	15500	0
97	20231025	190300	1651600	15500	15500	15500	15500	0
98	20231025	190200	1651600	15500	15500	15500	15500	0
99	20231025	190100	1651600	15500	15500	15500	15500	0
100	20231025	190000	1651600	15500	15500	15500	15500	0
101	20231025	185900	1651600	15500	15500	15500	15500	0
102	20231025	185800	1651600	15500	15500	15500	15500	0
103	20231025	185700	1651600	15500	15500	15500	15500	0
104	20231025	185600	1651600	15500	15500	15500	15500	0
105	20231025	185500	1651600	15500	15500	15500	15500	0
106	20231025	185400	1651600	15500	15500	15500	15500	0
107	20231025	185300	1651600	15500	15500	15500	15500	0
108	20231025	185200	1651600	15500	15500	15500	15500	0
109	20231025	185100	1651600	15500	15500	15500	15500	0
110	20231025	185000	1651600	15500	15500	15500	15500	0
111	20231025	184900	1651600	15500	15500	15500	15500	0
112	20231025	184800	1651600	15500	15500	15500	15500	0
113	20231025	184700	1651600	15500	15500	15500	15500	0
114	20231025	184600	1651600	15500	15500	15500	15500	0
115	20231025	184500	1651600	15500	15500	15500	15500	0
116	20231025	184400	1651600	15500	15500	15500	15500	0
117	20231025	184300	1651600	15500	15500	15500	15500	0
118	20231025	184200	1651600	15500	15500	15500	15500	0
119	20231025	184100	1651600	15500	15500	15500	15500	0
120	20231025	184000	1651600	15500	15500	15500	15500	0
121	20231025	183900	1651600	15500	15500	15500	15500	0
122	20231025	183800	1651600	15500	18000	18000	15500	6
123	20231025	183700	1651600	15500	15500	15500	15500	0
124	20231025	183600	1651600	15500	15500	15500	15500	0
125	20231025	183500	1651600	15500	15500	15500	15500	0
126	20231025	183400	1651600	15500	15500	15500	15500	0
127	20231025	183300	1651600	15500	15500	15500	15500	0
128	20231025	183200	1651600	15500	15500	15500	15500	0
129	20231025	183100	1651600	15500	15500	15500	15500	0
130	20231025	183000	1651600	15500	15500	15500	15500	0
131	20231025	182900	1651600	15500	15500	15500	15500	0
132	20231025	182800	1651600	15500	15500	15500	15500	0
133	20231025	182700	1651600	15500	15500	15500	15500	0
134	20231025	182600	1651600	15500	15500	15500	15500	0
135	20231025	182500	1651600	15500	15500	15500	15500	0
136	20231025	182400	1651600	15500	15500	15500	15500	0
137	20231025	182300	1651600	15500	15500	15500	15500	0
138	20231025	182200	1651600	15500	15500	15500	15500	0
139	20231025	182100	1651600	15500	15500	15500	15500	0
140	20231025	182000	1651600	15500	15500	15500	15500	0
141	20231025	181900	1651600	15500	15500	15500	15500	0
142	20231025	181800	1651600	15500	15500	15500	15500	0
143	20231025	181700	1651600	15500	15500	15500	15500	0
144	20231025	181600	1651600	15500	15500	15500	15500	0
145	20231025	181500	1651600	15500	15500	15500	15500	0
146	20231025	181400	1651600	15500	15500	15500	15500	0
147	20231025	181300	1651600	15500	15500	15500	15500	0
148	20231025	181200	1651600	15500	15500	15500	15500	0
149	20231025	181100	1651600	15500	15500	15500	15500	0
150	20231025	181000	1651600	15500	15500	15500	15500	0
151	20231025	180900	1651600	15500	15500	15500	15500	0
152	20231025	180800	1651600	15500	18000	18000	15500	6
153	20231025	180700	1651600	15500	15500	15500	15500	0
154	20231025	180600	1651600	15500	15500	15500	15500	0
155	20231025	180500	1651600	15500	15500	15500	15500	0
156	20231025	180400	1651600	15500	15500	15500	15500	0
157	20231025	180300	1651600	15500	15500	15500	15500	0
158	20231025	180200	1651600	15500	15500	15500	15500	0
159	20231025	180100	1651600	15500	15500	15500	15500	0
160	20231025	180000	1651600	15500	15500	15500	15500	0
161	20231025	175900	1651600	15500	15500	15500	15500	0
162	20231025	175800	1651600	15500	15500	15500	15500	0
163	20231025	175700	1651600	15500	15500	15500	15500	0
164	20231025	175600	1651600	15500	15500	15500	15500	0
165	20231025	175500	1651600	15500	15500	15500	15500	0
166	20231025	175400	1651600	15500	15500	15500	15500	0
167	20231025	175300	1651600	15500	15500	15500	15500	0
168	20231025	175200	1651600	15500	15500	15500	15500	0
169	20231025	175100	1651600	15500	15500	15500	15500	0
170	20231025	175000	1651600	15500	15500	15500	15500	0
171	20231025	174900	1651600	15500	15500	15500	15500	0
172	20231025	174800	1651600	15500	15500	15500	15500	0
173	20231025	174700	1651600	15500	15500	15500	15500	0
174	20231025	174600	1651600	15500	15500	15500	15500	0
175	20231025	174500	1651600	15500	15500	15500	15500	0
176	20231025	174400	1651600	15500	15500	15500	15500	0
177	20231025	174300	1651600	15500	15500	15500	15500	0
178	20231025	174200	1651600	15500	15500	15500	15500	0
179	20231025	174100	1651600	15500	15500	15500	15500	0
180	20231025	174000	1651600	15500	15500	15500	15500	0
181	20231025	173900	1651600	15500	15500	15500	15500	0
182	20231025	173800	1651600	15500	18000	18000	15500	6
183	20231025	173700	1651600	15500	15500	15500	15500	0
184	20231025	173600	1651600	15500	15500	15500	15500	0
185	20231025	173500	1651600	15500	15500	15500	15500	0
186	20231025	173400	1651600	15500	15500	15500	15500	0
187	20231025	173300	1651600	15500	15500	15500	15500	0
188	20231025	173200	1651600	15500	15500	15500	15500	0
189	20231025	173100	1651600	15500	15500	15500	15500	0
190	20231025	173000	1651600	15500	15500	15500	15500	0
191	20231025	172900	1651600	15500	15500	15500	15500	0
192	20231025	172800	1651600	15500	15500	15500	15500	0
193	20231025	172700	1651600	15500	15500	15500	15500	0
194	20231025	172600	1651600	15500	15500	15500	15500	0
195	20231025	172500	1651600	15500	15500	15500	15500	0
196	20231025	172400	1651600	15500	15500	15500	15500	0
197	20231025	172300	1651600	15500	15500	15500	15500	0
198	20231025	172200	1651600	15500	15500	15500	15500	0
199	20231025	172100	1651600	15500	15500	15500	15500	0
200	20231025	172000	1651600	15500	15500	15500	15500	0
201	20231025	171900	1651600	15500	15500	15500	15500	0
202	20231025	171800	1651600	15500	15500	15500	15500	0
203	20231025	171700	1651600	15500	15500	15500	15500	0
204	20231025	171600	1651600	15500	15500	15500	15500	0
205	20231025	171500	1651600	15500	15500	15500	15500	0
206	20231025	171400	1651600	15500	15500	15500	15500	0
207	20231025	171300	1651600	15500	15500	15500	15500	0
208	20231025	171200	1651600	15500	15500	15500	15500	0
209	20231025	171100	1651600	15500	15500	15500	15500	0
210	20231025	171000	1651600	15500	15500	15500	15500	0
211	20231025	170900	1651600	15500	15500	15500	15500	0
212	20231025	170800	1651600	15500	18000	18000	15500	6
213	20231025	170700	1651600	15500	15500	15500	15500	0
214	20231025	170600	1651600	15500	15500	15500	15500	0
215	20231025	170500	1651600	15500	15500	15500	15500	0
216	20231025	170400	1651600	15500	15500	15500	15500	0
217	20231025	170300	1651600	15500	15500	15500	15500	0
218	20231025	170200	1651600	15500	15500	15500	15500	0
219	20231025	170100	1651600	15500	15500	15500	15500	0
220	20231025	170000	1651600	15500	15500	15500	15500	0
221	20231025	165900	1651600	15500	15500	15500	15500	0
222	20231025	165800	1651600	15500	15500	15500	15500	0
223	20231025	165700	1651600	15500	15500	15500	15500	0
224	20231025	165600	1651600	15500	15500	15500	15500	0
225	20231025	165500	1651600	15500	15500	15500	15500	0
226	20231025	165400	1651600	15500	15500	15500	15500	0
227	20231025	165300	1651600	15500	15500	15500	15500	0
228	20231025	165200	1651600	15500	15500	15500	15500	0
229	20231025	165100	1651600	15500	15500	15500	15500	0
230	20231025	165000	1651600	15500	15500	15500	15500	0
231	20231025	164900	1651600	15500	15500	15500	15500	0
232	20231025	164800	1651600	15500	15500	15500	15500	0
233	20231025	164700	1651600	15500	15500	15500	15500	0
234	20231025	164600	1651600	15500	15500	15500	15500	0
235	20231025	164500	1651600	15500	15500	15500	15500	0
236	20231025	164400	1651600	15500	15500	15500	15500	0
237	20231025	164300	1651600	15500	15500	15500	15500	0
238	20231025	164200	1651600	15500	15500	15500	15500	0
239	20231025	164100	1651600	15500	15500	15500	15500	0
240	20231025	164000	1651600	15500	15500	15500	15500	0
241	20231025	163900	1651600	15500	15500	15500	15500	0
242	20231025	163800	1651600	15500	18000	18000	15500	6
243	20231025	163700	1651600	15500	15500	15500	15500	0
244	20231025	163600	1651600	15500	15500	15500	15500	0
245	20231025	163500	1651600	15500	15500	15500	15500	0
246	20231025	163400	1651600	15500	15500	15500	15500	0
247	20231025	163300	1651600	15500	15500	15500	15500	0
248	20231025	163200	1651600	15500	15500	15500	15500	0
249	20231025	163100	1651600	15500	15500	15500	15500	0
250	20231025	163000	1651600	15500	15500	15500	15500	0
251	20231025	162900	1651600	15500	15500	15500	15500	0
252	20231025	162800	1651600	15500	15500	15500	15500	0
253	20231025	162700	1651600	15500	15500	15500	15500	0
254	20231025	162600	1651600	15500	15500	15500	15500	0
255	20231025	162500	1651600	15500	15500	15500	15500	0
256	20231025	162400	1651600	15500	15500	15500	15500	0
257	20231025	162300	1651600	15500	15500	15500	15500	0
258	20231025	162200	1651600	15500	15500	15500	15500	0
259	20231025	162100	1651600	15500	15500	15500	15500	0
260	20231025	162000	1651600	15500	15500	15500	15500	0
261	20231025	161900	1651600	15500	15500	15500	15500	0
262	20231025	161800	1651600	15500	15500	15500	15500	0
263	20231025	161700	1651600	15500	15500	15500	15500	0
264	20231025	161600	1651600	15500	15500	15500	15500	0
265	20231025	161500	1651600	15500	15500	15500	15500	0
266	20231025	161400	1651600	15500	15500	15500	15500	0
267	20231025	161300	1651600	15500	15500	15500	15500	0
268	20231025	161200	1651600	15500	15500	15500	15500	0
269	20231025	161100	1651600	15500	15500	15500	15500	0
270	20231025	161000	1651600	15500	15500	15500	15500	0
271	20231025	160900	1651600	15500	15500	15500	15500	0
272	20231025	160800	1651600	15500	18000	18000	15500	6
273	20231025	160700	1651600	15500	15500	15500	15500	0
274	20231025	160600	1651600	15500	15500	15500	15500	0
275	20231025	160500	1651600	15500	15500	15500	15500	0
276	20231025	160400	1651600	15500	15500	15500	15500	0
277	20231025	160300	1651600	15500	15500	15500	15500	0
278	20231025	160200	1651600	15500	15500	15500	15500	0
279	20231025	160100	1651600	15500	15500	15500	15500	0
280	20231025	160000	1651600	15500	15500	15500	15500	0
281	20231025	155900	1651600	15500	15500	15500	15500	0
282	20231025	155800	1651600	15500	15500	15500	15500	0
283	20231025	155700	1651600	15500	15500	15500	15500	0
284	20231025	155600	1651600	15500	15500	15500	15500	0
285	20231025	155500	1651600	15500	15500	15500	15500	0
286	20231025	155400	1651600	15500	15500	15500	15500	0
287	20231025	155300	1651600	15500	15500	15500	15500	0
288	20231025	155200	1651600	15500	15500	15500	15500	0
289	20231025	155100	1651600	15500	15500	15500	15500	0
290	20231025	155000	1651600	15500	15500	15500	15500	0
291	20231025	154900	1651600	15500	15500	15500	15500	0
292	20231025	154800	1651600	15500	15500	15500	15500	0
293	20231025	154700	1651600	15500	15500	15500	15500	0
294	20231025	154600	1651600	15500	15500	15500	15500	0
295	20231025	154500	1651600	15500	15500	15500	15500	0
296	20231025	154400	1651600	15500	15500	15500	15500	0
297	20231025	154300	1651600	15500	15500	15500	15500	0
298	20231025	154200	1651600	15500	15500	15500	15500	0
299	20231025	154100	1651600	15500	15500	15500	15500	0
300	20231025	154000	1651600	15500	15500	15500	15500	0
301	20231025	153900	1651600	15500	15500	15500	15500	0
302	20231025	153800	1651600	15500	18000	18000	15500	6
303	20231025	153700	1651600	15500	15500	15500	15500	0
304	20231025	153600	1651600	15500	15500	15500	15500	0
305	20231025	153500	1651600	15500	15500	15500	15500	0
306	20231025	153400	1651600	15500	15500	15500	15500	0
307	20231025	153300	1651600	15500	15500	15500	15500	0
308	20231025	153200	1651600	15500	15500	15500	15500	0
309	20231025	153100	1651600	15500	15500	15500	15500	0
310	20231025	153000	1651600	15500	15500	15500	15500	0
311	20231025	152900	1651600	15500	15500	15500	15500	0
312	20231025	152800	1651600	15500	15500	15500	15500	0
313	20231025	152700	1651600	15500	15500	15500	15500	0
314	20231025	152600	1651600	15500	15500	15500	15500	0
315	20231025	152500	1651600	15500	15500	15500	15500	0
316	20231025	152400	1651600	15500	15500	15500	15500	0
317	20231025	152300	1651600	15500	15500	15500	15500	0
318	20231025	152200	1651600	15500	15500	15500	15500	0
319	20231025	152100	1651600	15500	15500	15500	15500	0
320	20231025	152000	1651600	15500	15500	15500	15500	0
321	20231025	151900	1651600	15500	15500	15500	15500	0
322	20231025	151800	1651600	15500	15500	15500	15500	0
323	20231025	151700	1651600	15500	15500	15500	15500	0
324	20231025	151600	1651600	15500	15500	15500	15500	0
325	20231025	151500	1651600	15500	15500	15500	15500	0
326	20231025	151400	1651600	15500	15500	15500	15500	0
327	20231025	151300	1651600	15500	15500	15500	15500	0
328	20231025	151200	1651600	15500	15500	15500	15500	0
329	20231025	151100	1651600	15500	15500	15500	15500	0
330	20231025	151000	1651600	15500	15500	15500	15500	0
331	20231025	150900	1651600	15500	15500	15500	15500	0
332	20231025	150800	1651600	15500	15500	15500	15500	0
333	20231025	150700	1651600	15500	15500	15500	15500	0
334	20231025	150600	1651600	15500	15500	15500	15500	0
335	20231025	150500	1651600	15500	15500	15500	15500	0
336	20231025	150400	1651600	15500	15500	15500	15500	0
337	20231025	150300	1651600	15500	15500	15500	15500	0
338	20231025	150200	1651600	15500	15500	15500	15500	0
339	20231025	150100	1651600	15500	15500	15500	15500	0
340	20231025	150000	1651600	15500	15500	15500	15500	0
341	20231025	145900	1651600	15500	15500	15500	15500	0
342	20231025	145800	1651600	15500	15500	15500	15500	0
343	20231025	145700	1651600	15500	15500	15500	15500	0
344	20231025	145600	1651600	15500	15500	15500	15500	0
345	20231025	145500	1651600	15500	15500	15500	15500	0
346	20231025	145400	1651600	15500	15500	15500	15500	0
347	20231025	145300	1651600	15500	15500	15500	15500	0
348	20231025	145200	1651600	15500	15500	15500	15500	0
349	20231025	145100	1651600	15500	15500	15500	15500	0
350	20231025	145000	1651600	15500	15500	15500	15500	0
351	20231025	144900	1651600	15500	15500	15500	15500	0
352	20231025	144800	1651600	15500	15500	15500	15500	0
353	20231025	144700	1651600	15500	15500	15500	15500	0
354	20231025	144600	1651600	15500	15500	15500	15500	0
355	20231025	144500	1651600	15500	15500	15500	15500	0
356	20231025	144400	1651600	15500	15500	15500	15500	0
357	20231025	144300	1651600	15500	15500	15500	15500	0
358	20231025	144200	1651600	15500	15500	15500	15500	0
359	20231025	144100	1651600	15500	15500	15500	15500	0
360	20231025	144000	1651600	15500	15500	15500	15500	0
361	20231025	143900	1651600	15500	15500	15500	15500	0
362	20231025	143800	1651600	15500	15500	15500	15500	0
363	20231025	143700	1651600	15500	15500	15500	15500	0
364	20231025	143600	1651600	15500	15500	15500	15500	0
365	20231025	143500	1651600	15500	15500	15500	15500	0
366	20231025	143400	1651600	15500	15500	15500	15500	0
367	20231025	143300	1651600	15500	15500	15500	15500	0
368	20231025	143200	1651600	15500	15500	15500	15500	0
369	20231025	143100	1651600	15500	15500	15500	15500	0
370	20231025	143000	1651600	15500	15500	15500	15500	0
371	20231025	142900	1651600	15500	15500	15500	15500	0
372	20231025	142800	1651600	15500	15500	15500	15500	0
373	20231025	142700	1651600	15500	15500	15500	15500	0
374	20231025	142600	1651600	15500	15500	15500	15500	0
375	20231025	142500	1651600	15500	15500	15500	15500	0
376	20231025	142400	1651600	15500	15500	15500	15500	0
377	20231025	142300	1651600	15500	15500	15500	15500	0
378	20231025	142200	1651600	15500	15500	15500	15500	0
379	20231025	142100	1651600	15500	15500	15500	15500	0
380	20231025	142000	1651600	15500	15500	15500	15500	0
381	20231025	141900	1651600	15500	15500	15500	15500	0
382	20231025	141800	1651600	15500	15500	15500	15500	0
383	20231025	141700	1651600	15500	18000	18000	15500	6
384	20231025	141600	1551100	18500	18500	18500	18500	0
385	20231025	141500	1551100	18500	18500	18500	18500	0
386	20231025	141400	1551100	18500	18500	18500	18500	0
387	20231025	141300	1551100	18500	18500	18500	18500	0
388	20231025	141200	1551100	18500	18500	18500	18500	0
389	20231025	141100	1551100	18500	18500	18500	18500	0
390	20231025	141000	1551100	18500	18500	18500	18500	0
391	20231025	140900	1551100	18500	18500	18500	18500	0
392	20231025	140800	1551100	18500	18500	18500	18500	0
393	20231025	140700	1551100	18500	18500	18500	18500	0
394	20231025	140600	1551100	18500	18500	18500	18500	0
395	20231025	140500	1551100	18500	18500	18500	18500	0
396	20231025	140400	1551100	18500	18500	18500	18500	0
397	20231025	140300	1551100	18500	18500	18500	18500	0
398	20231025	140200	1551100	18500	18500	18500	18500	0
399	20231025	140100	1551100	18500	18500	18500	18500	0
400	20231025	140000	1551100	18500	18500	18500	18500	0
401	20231025	135900	1551100	18500	18500	18500	18500	0
402	20231025	135800	1551100	18500	18500	18500	18500	0
403	20231025	135700	1551100	18500	18500	18500	18500	0
404	20231025	135600	1551100	18500	18500	18500	18500	0
405	20231025	135500	1551100	18500	18500	18500	18500	0
406	20231025	135400	1551100	18500	18500	18500	18500	0
407	20231025	135300	1551100	18500	18500	18500	18500	0
408	20231025	135200	1551100	18500	18500	18500	18500	0
409	20231025	135100	1551100	18500	18500	18500	18500	0
410	20231025	135000	1551100	18500	18500	18500	18500	0
411	20231025	134900	1551100	18500	18500	18500	18500	0
412	20231025	134800	1551100	18500	18500	18500	18500	0
413	20231025	134700	1551100	18500	18500	18500	18500	0
414	20231025	134600	1551100	18500	18500	18500	18500	0
415	20231025	134500	1551100	18500	18500	18500	18500	0
416	20231025	134400	1551100	18500	18500	18500	18500	0
417	20231025	134300	1551100	18500	18500	18500	18500	0
418	20231025	134200	1551100	18500	18500	18500	18500	0
419	20231025	134100	1551100	18500	18500	18500	18500	0
420	20231025	134000	1551100	18500	18500	18500	18500	1
421	20231025	133900	1532600	19000	19000	19000	19000	0
422	20231025	133800	1532600	19000	19000	19000	19000	0
423	20231025	133700	1532600	19000	19000	19000	19000	0
424	20231025	133600	1532600	19000	19000	19000	19000	0
425	20231025	133500	1532600	19000	19000	19000	19000	0
426	20231025	133400	1532600	19000	19000	19000	19000	0
427	20231025	133300	1532600	19000	19000	19000	19000	0
428	20231025	133200	1532600	19000	19000	19000	19000	0
429	20231025	133100	1532600	19000	19000	19000	19000	0
430	20231025	133000	1532600	19000	19000	19000	19000	0
431	20231025	132900	1532600	19000	19000	19000	19000	0
432	20231025	132800	1532600	19000	19000	19000	19000	0
433	20231025	132700	1532600	19000	19000	19000	19000	0
434	20231025	132600	1532600	19000	19000	19000	19000	0
435	20231025	132500	1532600	19000	19000	19000	19000	0
436	20231025	132400	1532600	19000	19000	19000	19000	0
437	20231025	132300	1532600	19000	19000	19000	19000	0
438	20231025	132200	1532600	19000	19000	19000	19000	0
439	20231025	132100	1532600	19000	19000	19000	19000	0
440	20231025	132000	1532600	19000	19000	19000	19000	0
441	20231025	131900	1532600	19000	19000	19000	19000	0
442	20231025	131800	1532600	19000	19000	19000	19000	0
443	20231025	131700	1532600	19000	19000	19000	19000	0
444	20231025	131600	1532600	19000	19000	19000	19000	0
445	20231025	131500	1532600	19000	19000	19000	19000	0
446	20231025	131400	1532600	19000	19000	19000	19000	0
447	20231025	131300	1532600	19000	19000	19000	19000	0
448	20231025	131200	1532600	19000	19000	19000	19000	0
449	20231025	131100	1532600	19000	19000	19000	19000	0
450	20231025	131000	1532600	19000	19000	19000	19000	0
451	20231025	130900	1532600	19000	19000	19000	19000	0
452	20231025	130800	1532600	19000	19000	19000	19000	0
453	20231025	130700	1532600	19000	19000	19000	19000	0
454	20231025	130600	1532600	19000	19000	19000	19000	0
455	20231025	130500	1532600	19000	19000	19000	19000	0
456	20231025	130400	1532600	19000	19000	19000	19000	0
457	20231025	130300	1532600	19000	19000	19000	19000	0
458	20231025	130200	1532600	19000	19000	19000	19000	0
459	20231025	130100	1532600	19000	19000	19000	19000	0
460	20231025	130000	1532600	19000	19000	19000	19000	0
461	20231025	125900	1532600	19000	19000	19000	19000	0
462	20231025	125800	1532600	19000	19000	19000	19000	0
463	20231025	125700	1532600	19000	19000	19000	19000	0
464	20231025	125600	1532600	19000	19000	19000	19000	0
465	20231025	125500	1532600	19000	19000	19000	19000	0
466	20231025	125400	1532600	19000	19000	19000	19000	0
467	20231025	125300	1532600	19000	19000	19000	19000	0
468	20231025	125200	1532600	19000	19000	19000	19000	0
469	20231025	125100	1532600	19000	19000	19000	19000	0
470	20231025	125000	1532600	19000	19000	19000	19000	0
471	20231025	124900	1532600	19000	19000	19000	19000	0
472	20231025	124800	1532600	19000	19000	19000	19000	0
473	20231025	124700	1532600	19000	19000	19000	19000	0
474	20231025	124600	1532600	19000	19000	19000	19000	0
475	20231025	124500	1532600	19000	19000	19000	19000	0
476	20231025	124400	1532600	19000	19000	19000	19000	0
477	20231025	124300	1532600	19000	19000	19000	19000	0
478	20231025	124200	1532600	19000	19000	19000	19000	0
479	20231025	124100	1532600	19000	19000	19000	19000	0
480	20231025	124000	1532600	19000	19000	19000	19000	0
481	20231025	123900	1532600	19000	19000	19000	19000	0
482	20231025	123800	1532600	19000	19000	19000	19000	0
483	20231025	123700	1532600	19000	19000	19000	19000	0
484	20231025	123600	1532600	19000	19000	19000	19000	0
485	20231025	123500	1532600	19000	19000	19000	19000	0
486	20231025	123400	1532600	19000	19000	19000	19000	0
487	20231025	123300	1532600	19000	19000	19000	19000	0
488	20231025	123200	1532600	19000	19000	19000	19000	0
489	20231025	123100	1532600	19000	19000	19000	19000	0
490	20231025	123000	1532600	19000	19000	19000	19000	0
491	20231025	122900	1532600	19000	19000	19000	19000	0
492	20231025	122800	1532600	19000	19000	19000	19000	0
493	20231025	122700	1532600	19000	19000	19000	19000	0
494	20231025	122600	1532600	19000	19000	19000	19000	0
495	20231025	122500	1532600	19000	19000	19000	19000	0
496	20231025	122400	1532600	19000	19000	19000	19000	0
497	20231025	122300	1532600	19000	19000	19000	19000	0
498	20231025	122200	1532600	19000	19000	19000	19000	0
499	20231025	122100	1532600	19000	19000	19000	19000	0
500	20231025	122000	1532600	19000	19000	19000	19000	0
501	20231025	121900	1532600	19000	19000	19000	19000	0
502	20231025	121800	1532600	19000	19000	19000	19000	0
503	20231025	121700	1532600	19000	19000	19000	19000	0
504	20231025	121600	1532600	19000	19000	19000	19000	0
505	20231025	121500	1532600	19000	19000	19000	19000	0
506	20231025	121400	1532600	19000	19000	19000	19000	0
507	20231025	121300	1532600	19000	19000	19000	19000	0
508	20231025	121200	1532600	19000	19000	19000	19000	0
509	20231025	121100	1532600	19000	19000	19000	19000	0
510	20231025	121000	1532600	19000	19000	19000	19000	0
511	20231025	120900	1532600	19000	19000	19000	19000	0
512	20231025	120800	1532600	19000	19000	19000	19000	0
513	20231025	120700	1532600	19000	19000	19000	19000	0
514	20231025	120600	1532600	19000	19000	19000	19000	0
515	20231025	120500	1532600	19000	19000	19000	19000	0
516	20231025	120400	1532600	19000	19000	19000	19000	0
517	20231025	120300	1532600	19000	19000	19000	19000	0
518	20231025	120200	1532600	19000	19000	19000	19000	0
519	20231025	120100	1532600	19000	19000	19000	19000	0
520	20231025	120000	1532600	19000	19000	19000	19000	0
521	20231025	115900	1532600	19000	19000	19000	19000	0
522	20231025	115800	1532600	19000	19000	19000	19000	0
523	20231025	115700	1532600	19000	19000	19000	19000	0
524	20231025	115600	1532600	19000	19000	19000	19000	0
525	20231025	115500	1532600	19000	19000	19000	19000	0
526	20231025	115400	1532600	19000	19000	19000	19000	0
527	20231025	115300	1532600	19000	19000	19000	19000	0
528	20231025	115200	1532600	19000	19000	19000	19000	0
529	20231025	115100	1532600	19000	19000	19000	19000	0
530	20231025	115000	1532600	19000	19000	19000	19000	0
531	20231025	114900	1532600	19000	19000	19000	19000	0
532	20231025	114800	1532600	19000	19000	19000	19000	0
533	20231025	114700	1532600	19000	19000	19000	19000	0
534	20231025	114600	1532600	19000	19000	19000	19000	0
535	20231025	114500	1532600	19000	19000	19000	19000	0
536	20231025	114400	1532600	19000	19000	19000	19000	0
537	20231025	114300	1532600	19000	19000	19000	19000	0
538	20231025	114200	1532600	19000	19000	19000	19000	0
539	20231025	114100	1532600	19000	19000	19000	19000	0
540	20231025	114000	1532600	19000	19000	19000	19000	0
541	20231025	113900	1532600	19000	19000	19000	19000	0
542	20231025	113800	1532600	19000	19000	19000	19000	0
543	20231025	113700	1532600	19000	19000	19000	19000	0
544	20231025	113600	1532600	19000	19000	19000	19000	0
545	20231025	113500	1532600	19000	19000	19000	19000	0
546	20231025	113400	1532600	19000	19000	19000	19000	0
547	20231025	113300	1532600	19000	19000	19000	19000	0
548	20231025	113200	1532600	19000	19000	19000	19000	0
549	20231025	113100	1532600	19000	19000	19000	19000	0
550	20231025	113000	1532600	19000	19000	19000	19000	0
551	20231025	112900	1532600	19000	19000	19000	19000	0
552	20231025	112800	1532600	19000	19000	19000	19000	0
553	20231025	112700	1532600	19000	19000	19000	19000	0
554	20231025	112600	1532600	19000	19000	19000	19000	0
555	20231025	112500	1532600	19000	19000	19000	19000	0
556	20231025	112400	1532600	19000	19000	19000	19000	0
557	20231025	112300	1532600	19000	19000	19000	19000	0
558	20231025	112200	1532600	19000	19000	19000	19000	0
559	20231025	112100	1532600	19000	19000	19000	19000	0
560	20231025	112000	1532600	19000	19000	19000	19000	0
561	20231025	111900	1532600	19000	19000	19000	19000	0
562	20231025	111800	1532600	19000	19000	19000	19000	0
563	20231025	111700	1532600	19000	19000	19000	19000	0
564	20231025	111600	1532600	19000	19000	19000	19000	0
565	20231025	111500	1532600	19000	19000	19000	19000	0
566	20231025	111400	1532600	19000	19000	19000	19000	0
567	20231025	111300	1532600	19000	19000	19000	19000	0
568	20231025	111200	1532600	19000	19000	19000	19000	0
569	20231025	111100	1532600	19000	19000	19000	19000	0
570	20231025	111000	1532600	19000	19000	19000	19000	0
571	20231025	110900	1532600	19000	19000	19000	19000	0
572	20231025	110800	1532600	19000	19000	19000	19000	0
573	20231025	110700	1532600	19000	19000	19000	19000	0
574	20231025	110600	1532600	19000	19000	19000	19000	0
575	20231025	110500	1532600	19000	19000	19000	19000	0
576	20231025	110400	1532600	19000	19000	19000	19000	0
577	20231025	110300	1532600	19000	19000	19000	19000	0
578	20231025	110200	1532600	19000	19000	19000	19000	0
579	20231025	110100	1532600	19000	19000	19000	19000	0
580	20231025	110000	1532600	19000	19000	19000	19000	0
581	20231025	105900	1532600	19000	19000	19000	19000	0
582	20231025	105800	1532600	19000	19000	19000	19000	0
583	20231025	105700	1532600	19000	19000	19000	19000	0
584	20231025	105600	1532600	19000	19000	19000	19000	0
585	20231025	105500	1532600	19000	19000	19000	19000	0
586	20231025	105400	1532600	19000	19000	19000	19000	0
587	20231025	105300	1532600	19000	19000	19000	19000	0
588	20231025	105200	1532600	19000	19000	19000	19000	0
589	20231025	105100	1532600	19000	19000	19000	19000	0
590	20231025	105000	1532600	19000	19000	19000	19000	0
591	20231025	104900	1532600	19000	19000	19000	19000	0
592	20231025	104800	1532600	19000	19000	19000	19000	0
593	20231025	104700	1532600	19000	19000	19000	19000	0
594	20231025	104600	1532600	19000	19000	19000	19000	0
595	20231025	104500	1532600	19000	19000	19000	19000	0
596	20231025	104400	1532600	19000	19000	19000	19000	0
597	20231025	104300	1532600	19000	19000	19000	19000	0
598	20231025	104200	1532600	19000	19000	19000	19000	0
599	20231025	104100	1532600	19000	19000	19000	19000	0
600	20231025	104000	1532600	19000	19000	19000	19000	0
601	20231025	103900	1532600	19000	19000	19000	19000	0
602	20231025	103800	1532600	19000	19000	19000	19000	0
603	20231025	103700	1532600	19000	19000	19000	19000	0
604	20231025	103600	1532600	19000	19000	19000	19000	0
605	20231025	103500	1532600	19000	19000	19000	19000	0
606	20231025	103400	1532600	19000	19000	19000	19000	0
607	20231025	103300	1532600	19000	19000	19000	19000	0
608	20231025	103200	1532600	19000	19000	19000	19000	1
609	20231025	103100	1513600	19550	19550	19550	19550	0
610	20231025	103000	1513600	19550	19550	19550	19550	0
611	20231025	102900	1513600	19550	19550	19550	19550	0
612	20231025	102800	1513600	19550	19550	19550	19550	0
613	20231025	102700	1513600	19550	19550	19550	19550	0
614	20231025	102600	1513600	19550	19550	19550	19550	0
615	20231025	102500	1513600	19550	19550	19550	19550	0
616	20231025	102400	1513600	19550	19550	19550	19550	0
617	20231025	102300	1513600	19550	19550	19550	19550	0
618	20231025	102200	1513600	19550	19550	19550	19550	0
619	20231025	102100	1513600	19550	19550	19550	19550	0
620	20231025	102000	1513600	19550	19550	19550	19550	0
621	20231025	101900	1513600	19550	19550	19550	19550	0
622	20231025	101800	1513600	19550	19550	19550	19550	0
623	20231025	101700	1513600	19550	19550	19550	19550	0
624	20231025	101600	1513600	19550	19550	19550	19550	0
625	20231025	101500	1513600	19550	19550	19550	19550	0
626	20231025	101400	1513600	19550	19550	19550	19550	0
627	20231025	101300	1513600	19550	19550	19550	19550	0
628	20231025	101200	1513600	19550	19550	19550	19550	0
629	20231025	101100	1513600	19550	19550	19550	19550	0
630	20231025	101000	1513600	19550	19550	19550	19550	0
631	20231025	100900	1513600	19550	19550	19550	19550	0
632	20231025	100800	1513600	19550	19550	19550	19550	0
633	20231025	100700	1513600	19550	19550	19550	19550	0
634	20231025	100600	1513600	19550	19550	19550	19550	0
635	20231025	100500	1513600	19550	19550	19550	19550	0
636	20231025	100400	1513600	19550	19550	19550	19550	0
637	20231025	100300	1513600	19550	19550	19550	19550	0
638	20231025	100200	1513600	19550	19550	19550	19550	0
639	20231025	100100	1513600	19550	19550	19550	19550	0
640	20231025	100000	1513600	19550	19550	19550	19550	0
641	20231025	095900	1513600	19550	19550	19550	19550	0
642	20231025	095800	1513600	19550	19550	19550	19550	0
643	20231025	095700	1513600	19550	19550	19550	19550	0
644	20231025	095600	1513600	19550	16000	19550	16000	82
645	20231025	095500	111500	16000	16000	16000	16000	0
646	20231025	095400	111500	16000	16000	16000	16000	0
647	20231025	095300	111500	16000	15500	16000	15500	2
648	20231025	095200	80000	15000	15000	15000	15000	0
649	20231025	095100	80000	15000	15000	15000	15000	0
650	20231025	095000	80000	15000	15000	15000	15000	0
651	20231025	094900	80000	15000	15000	15000	15000	0
652	20231025	094800	80000	15000	15000	15000	15000	0
653	20231025	094700	80000	15000	15000	15000	15000	0
654	20231025	094600	80000	15000	15000	15000	15000	0
655	20231025	094500	80000	15000	15000	15000	15000	0
656	20231025	094400	80000	15000	15000	15000	15000	0
657	20231025	094300	80000	15000	15000	15000	15000	0
658	20231025	094200	80000	15000	15000	15000	15000	0
659	20231025	094100	80000	15000	15000	15000	15000	0
660	20231025	094000	80000	15000	15000	15000	15000	0
661	20231025	093900	80000	15000	15000	15000	15000	0
662	20231025	093800	80000	15000	15000	15000	15000	0
663	20231025	093700	80000	15000	15000	15000	15000	0
664	20231025	093600	80000	15000	15000	15000	15000	0
665	20231025	093500	80000	15000	15500	15500	15000	2
666	20231025	093400	49500	16000	16000	16000	16000	0
667	20231025	093300	49500	16000	16000	16000	16000	0
668	20231025	093200	49500	16000	16000	16000	16000	0
669	20231025	093100	49500	16000	16000	16000	16000	0
670	20231025	093000	49500	16000	16500	16500	16000	2
671	20231025	092900	17000	17000	17000	17000	17000	0
672	20231025	092800	17000	17000	17000	17000	17000	0
673	20231025	092700	17000	17000	17000	17000	17000	0
674	20231025	092600	17000	17000	17000	17000	17000	0
675	20231025	092500	17000	17000	17000	17000	17000	0
676	20231025	092400	17000	17000	17000	17000	17000	0
677	20231025	092300	17000	17000	17000	17000	17000	0
678	20231025	092200	17000	17000	17000	17000	17000	0
679	20231025	092100	17000	17000	17000	17000	17000	0
680	20231025	092000	17000	17000	17000	17000	17000	0
681	20231025	091900	17000	17000	17000	17000	17000	0
682	20231025	091800	17000	17000	17000	17000	17000	0
683	20231025	091700	17000	17000	17000	17000	17000	0
684	20231025	091600	17000	17000	17000	17000	17000	0
685	20231025	091500	17000	17000	17000	17000	17000	0
686	20231025	091400	17000	17000	17000	17000	17000	0
687	20231025	091300	17000	17000	17000	17000	17000	0
688	20231025	091200	17000	17000	17000	17000	17000	0
689	20231025	091100	17000	17000	17000	17000	17000	0
690	20231025	091000	17000	17000	17000	17000	17000	0
691	20231025	090900	17000	17000	17000	17000	17000	0
692	20231025	090800	17000	17000	17000	17000	17000	0
693	20231025	090700	17000	17000	17000	17000	17000	0
694	20231025	090600	17000	17000	17000	17000	17000	0
695	20231025	090500	17000	17000	17000	17000	17000	0
696	20231025	090400	17000	17000	17000	17000	17000	0
697	20231025	090300	17000	17000	17000	17000	17000	0
698	20231025	090200	17000	17000	17000	17000	17000	0
699	20231025	090100	17000	17000	17000	17000	17000	0
700	20231025	090000	17000	17000	17000	17000	17000	1