KissMeData/071320/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193700	95363550	24150	24150	24150	24150	107
3	20231010	193600	95363550	24150	24150	24150	24150	0
4	20231010	193500	95363550	24150	24150	24150	24150	0
5	20231010	193400	95363550	24150	24150	24150	24150	0
6	20231010	193300	95363550	24150	24150	24150	24150	0
7	20231010	193200	95363550	24150	24150	24150	24150	0
8	20231010	193100	95363550	24150	24150	24150	24150	0
9	20231010	193000	95363550	24150	24150	24150	24150	0
10	20231010	192900	95363550	24150	24150	24150	24150	0
11	20231010	192800	95363550	24150	24150	24150	24150	0
12	20231010	192700	95363550	24150	24150	24150	24150	0
13	20231010	192600	95363550	24150	24150	24150	24150	0
14	20231010	192500	95363550	24150	24150	24150	24150	0
15	20231010	192400	95363550	24150	24150	24150	24150	0
16	20231010	192300	95363550	24150	24150	24150	24150	0
17	20231010	192200	95363550	24150	24150	24150	24150	0
18	20231010	192100	95363550	24150	24150	24150	24150	0
19	20231010	192000	95363550	24150	24150	24150	24150	0
20	20231010	191900	95363550	24150	24150	24150	24150	0
21	20231010	191800	95363550	24150	24150	24150	24150	0
22	20231010	191700	95363550	24150	24150	24150	24150	0
23	20231010	191600	95363550	24150	24150	24150	24150	0
24	20231010	191500	95363550	24150	24150	24150	24150	0
25	20231010	191400	95363550	24150	24150	24150	24150	0
26	20231010	191300	95363550	24150	24150	24150	24150	0
27	20231010	191200	95363550	24150	24150	24150	24150	0
28	20231010	191100	95363550	24150	24150	24150	24150	0
29	20231010	191000	95363550	24150	24150	24150	24150	0
30	20231010	190900	95363550	24150	24150	24150	24150	0
31	20231010	190800	95363550	24150	24150	24150	24150	0
32	20231010	190700	95363550	24150	24150	24150	24150	107
33	20231010	190600	95363550	24150	24150	24150	24150	0
34	20231010	190500	95363550	24150	24150	24150	24150	0
35	20231010	190400	95363550	24150	24150	24150	24150	0
36	20231010	190300	95363550	24150	24150	24150	24150	0
37	20231010	190200	95363550	24150	24150	24150	24150	0
38	20231010	190100	95363550	24150	24150	24150	24150	0
39	20231010	190000	95363550	24150	24150	24150	24150	0
40	20231010	185900	95363550	24150	24150	24150	24150	0
41	20231010	185800	95363550	24150	24150	24150	24150	0
42	20231010	185700	95363550	24150	24150	24150	24150	0
43	20231010	185600	95363550	24150	24150	24150	24150	0
44	20231010	185500	95363550	24150	24150	24150	24150	0
45	20231010	185400	95363550	24150	24150	24150	24150	0
46	20231010	185300	95363550	24150	24150	24150	24150	0
47	20231010	185200	95363550	24150	24150	24150	24150	0
48	20231010	185100	95363550	24150	24150	24150	24150	0
49	20231010	185000	95363550	24150	24150	24150	24150	0
50	20231010	184900	95363550	24150	24150	24150	24150	0
51	20231010	184800	95363550	24150	24150	24150	24150	0
52	20231010	184700	95363550	24150	24150	24150	24150	0
53	20231010	184600	95363550	24150	24150	24150	24150	0
54	20231010	184500	95363550	24150	24150	24150	24150	0
55	20231010	184400	95363550	24150	24150	24150	24150	0
56	20231010	184300	95363550	24150	24150	24150	24150	0
57	20231010	184200	95363550	24150	24150	24150	24150	0
58	20231010	184100	95363550	24150	24150	24150	24150	0
59	20231010	184000	95363550	24150	24150	24150	24150	0
60	20231010	183900	95363550	24150	24150	24150	24150	0
61	20231010	183800	95363550	24150	24150	24150	24150	0
62	20231010	183700	95363550	24150	24150	24150	24150	107
63	20231010	183600	95363550	24150	24150	24150	24150	0
64	20231010	183500	95363550	24150	24150	24150	24150	0
65	20231010	183400	95363550	24150	24150	24150	24150	0
66	20231010	183300	95363550	24150	24150	24150	24150	0
67	20231010	183200	95363550	24150	24150	24150	24150	0
68	20231010	183100	95363550	24150	24150	24150	24150	0
69	20231010	183000	95363550	24150	24150	24150	24150	0
70	20231010	182900	95363550	24150	24150	24150	24150	0
71	20231010	182800	95363550	24150	24150	24150	24150	0
72	20231010	182700	95363550	24150	24150	24150	24150	0
73	20231010	182600	95363550	24150	24150	24150	24150	0
74	20231010	182500	95363550	24150	24150	24150	24150	0
75	20231010	182400	95363550	24150	24150	24150	24150	0
76	20231010	182300	95363550	24150	24150	24150	24150	0
77	20231010	182200	95363550	24150	24150	24150	24150	0
78	20231010	182100	95363550	24150	24150	24150	24150	0
79	20231010	182000	95363550	24150	24150	24150	24150	0
80	20231010	181900	95363550	24150	24150	24150	24150	0
81	20231010	181800	95363550	24150	24150	24150	24150	0
82	20231010	181700	95363550	24150	24150	24150	24150	0
83	20231010	181600	95363550	24150	24150	24150	24150	0
84	20231010	181500	95363550	24150	24150	24150	24150	0
85	20231010	181400	95363550	24150	24150	24150	24150	0
86	20231010	181300	95363550	24150	24150	24150	24150	0
87	20231010	181200	95363550	24150	24150	24150	24150	0
88	20231010	181100	95363550	24150	24150	24150	24150	0
89	20231010	181000	95363550	24150	24150	24150	24150	0
90	20231010	180900	95363550	24150	24150	24150	24150	0
91	20231010	180800	95363550	24150	24150	24150	24150	0
92	20231010	180700	95363550	24150	24150	24150	24150	107
93	20231010	180600	95363550	24150	24150	24150	24150	0
94	20231010	180500	95363550	24150	24150	24150	24150	0
95	20231010	180400	95363550	24150	24150	24150	24150	0
96	20231010	180300	95363550	24150	24150	24150	24150	0
97	20231010	180200	95363550	24150	24150	24150	24150	0
98	20231010	180100	95363550	24150	24150	24150	24150	0
99	20231010	180000	95363550	24150	24150	24150	24150	0
100	20231010	175900	95363550	24150	24150	24150	24150	0
101	20231010	175800	95363550	24150	24150	24150	24150	0
102	20231010	175700	95363550	24150	24150	24150	24150	0
103	20231010	175600	95363550	24150	24150	24150	24150	0
104	20231010	175500	95363550	24150	24150	24150	24150	0
105	20231010	175400	95363550	24150	24150	24150	24150	0
106	20231010	175300	95363550	24150	24150	24150	24150	0
107	20231010	175200	95363550	24150	24150	24150	24150	0
108	20231010	175100	95363550	24150	24150	24150	24150	0
109	20231010	175000	95363550	24150	24150	24150	24150	0
110	20231010	174900	95363550	24150	24150	24150	24150	0
111	20231010	174800	95363550	24150	24150	24150	24150	0
112	20231010	174700	95363550	24150	24150	24150	24150	0
113	20231010	174600	95363550	24150	24150	24150	24150	0
114	20231010	174500	95363550	24150	24150	24150	24150	0
115	20231010	174400	95363550	24150	24150	24150	24150	0
116	20231010	174300	95363550	24150	24150	24150	24150	0
117	20231010	174200	95363550	24150	24150	24150	24150	0
118	20231010	174100	95363550	24150	24150	24150	24150	0
119	20231010	174000	95363550	24150	24150	24150	24150	0
120	20231010	173900	95363550	24150	24150	24150	24150	0
121	20231010	173800	95363550	24150	24150	24150	24150	0
122	20231010	173700	95363550	24150	24150	24150	24150	107
123	20231010	173600	95363550	24150	24150	24150	24150	0
124	20231010	173500	95363550	24150	24150	24150	24150	0
125	20231010	173400	95363550	24150	24150	24150	24150	0
126	20231010	173300	95363550	24150	24150	24150	24150	0
127	20231010	173200	95363550	24150	24150	24150	24150	0
128	20231010	173100	95363550	24150	24150	24150	24150	0
129	20231010	173000	95363550	24150	24150	24150	24150	0
130	20231010	172900	95363550	24150	24150	24150	24150	0
131	20231010	172800	95363550	24150	24150	24150	24150	0
132	20231010	172700	95363550	24150	24150	24150	24150	0
133	20231010	172600	95363550	24150	24150	24150	24150	0
134	20231010	172500	95363550	24150	24150	24150	24150	0
135	20231010	172400	95363550	24150	24150	24150	24150	0
136	20231010	172300	95363550	24150	24150	24150	24150	0
137	20231010	172200	95363550	24150	24150	24150	24150	0
138	20231010	172100	95363550	24150	24150	24150	24150	0
139	20231010	172000	95363550	24150	24150	24150	24150	0
140	20231010	171900	95363550	24150	24150	24150	24150	0
141	20231010	171800	95363550	24150	24150	24150	24150	0
142	20231010	171700	95363550	24150	24150	24150	24150	0
143	20231010	171600	95363550	24150	24150	24150	24150	0
144	20231010	171500	95363550	24150	24150	24150	24150	0
145	20231010	171400	95363550	24150	24150	24150	24150	0
146	20231010	171300	95363550	24150	24150	24150	24150	0
147	20231010	171200	95363550	24150	24150	24150	24150	0
148	20231010	171100	95363550	24150	24150	24150	24150	0
149	20231010	171000	95363550	24150	24150	24150	24150	0
150	20231010	170900	95363550	24150	24150	24150	24150	0
151	20231010	170800	95363550	24150	24150	24150	24150	0
152	20231010	170700	95363550	24150	24150	24150	24150	107
153	20231010	170600	95363550	24150	24150	24150	24150	0
154	20231010	170500	95363550	24150	24150	24150	24150	0
155	20231010	170400	95363550	24150	24150	24150	24150	0
156	20231010	170300	95363550	24150	24150	24150	24150	0
157	20231010	170200	95363550	24150	24150	24150	24150	0
158	20231010	170100	95363550	24150	24150	24150	24150	0
159	20231010	170000	95363550	24150	24150	24150	24150	0
160	20231010	165900	95363550	24150	24150	24150	24150	0
161	20231010	165800	95363550	24150	24150	24150	24150	0
162	20231010	165700	95363550	24150	24150	24150	24150	0
163	20231010	165600	95363550	24150	24150	24150	24150	0
164	20231010	165500	95363550	24150	24150	24150	24150	0
165	20231010	165400	95363550	24150	24150	24150	24150	0
166	20231010	165300	95363550	24150	24150	24150	24150	0
167	20231010	165200	95363550	24150	24150	24150	24150	0
168	20231010	165100	95363550	24150	24150	24150	24150	0
169	20231010	165000	95363550	24150	24150	24150	24150	0
170	20231010	164900	95363550	24150	24150	24150	24150	0
171	20231010	164800	95363550	24150	24150	24150	24150	0
172	20231010	164700	95363550	24150	24150	24150	24150	0
173	20231010	164600	95363550	24150	24150	24150	24150	0
174	20231010	164500	95363550	24150	24150	24150	24150	0
175	20231010	164400	95363550	24150	24150	24150	24150	0
176	20231010	164300	95363550	24150	24150	24150	24150	0
177	20231010	164200	95363550	24150	24150	24150	24150	0
178	20231010	164100	95363550	24150	24150	24150	24150	0
179	20231010	164000	95363550	24150	24150	24150	24150	0
180	20231010	163900	95363550	24150	24150	24150	24150	0
181	20231010	163800	95363550	24150	24150	24150	24150	0
182	20231010	163700	95363550	24150	24150	24150	24150	107
183	20231010	163600	95363550	24150	24150	24150	24150	0
184	20231010	163500	95363550	24150	24150	24150	24150	0
185	20231010	163400	95363550	24150	24150	24150	24150	0
186	20231010	163300	95363550	24150	24150	24150	24150	0
187	20231010	163200	95363550	24150	24150	24150	24150	0
188	20231010	163100	95363550	24150	24150	24150	24150	0
189	20231010	163000	95363550	24150	24150	24150	24150	0
190	20231010	162900	95363550	24150	24150	24150	24150	0
191	20231010	162800	95363550	24150	24150	24150	24150	0
192	20231010	162700	95363550	24150	24150	24150	24150	0
193	20231010	162600	95363550	24150	24150	24150	24150	0
194	20231010	162500	95363550	24150	24150	24150	24150	0
195	20231010	162400	95363550	24150	24150	24150	24150	0
196	20231010	162300	95363550	24150	24150	24150	24150	0
197	20231010	162200	95363550	24150	24150	24150	24150	0
198	20231010	162100	95363550	24150	24150	24150	24150	0
199	20231010	162000	95363550	24150	24150	24150	24150	0
200	20231010	161900	95363550	24150	24150	24150	24150	0
201	20231010	161800	95363550	24150	24150	24150	24150	0
202	20231010	161700	95363550	24150	24150	24150	24150	0
203	20231010	161600	95363550	24150	24150	24150	24150	0
204	20231010	161500	95363550	24150	24150	24150	24150	0
205	20231010	161400	95363550	24150	24150	24150	24150	0
206	20231010	161300	95363550	24150	24150	24150	24150	0
207	20231010	161200	95363550	24150	24150	24150	24150	0
208	20231010	161100	95363550	24150	24150	24150	24150	0
209	20231010	161000	95363550	24150	24150	24150	24150	0
210	20231010	160900	95363550	24150	24150	24150	24150	0
211	20231010	160800	95363550	24150	24150	24150	24150	0
212	20231010	160700	95363550	24150	24150	24150	24150	107
213	20231010	160600	95363550	24150	24150	24150	24150	0
214	20231010	160500	95363550	24150	24150	24150	24150	0
215	20231010	160400	95363550	24150	24150	24150	24150	0
216	20231010	160300	95363550	24150	24150	24150	24150	0
217	20231010	160200	95363550	24150	24150	24150	24150	0
218	20231010	160100	95363550	24150	24150	24150	24150	0
219	20231010	160000	95363550	24150	24150	24150	24150	0
220	20231010	155900	95363550	24150	24150	24150	24150	0
221	20231010	155800	95363550	24150	24150	24150	24150	0
222	20231010	155700	95363550	24150	24150	24150	24150	0
223	20231010	155600	95363550	24150	24150	24150	24150	0
224	20231010	155500	95363550	24150	24150	24150	24150	0
225	20231010	155400	95363550	24150	24150	24150	24150	0
226	20231010	155300	95363550	24150	24150	24150	24150	0
227	20231010	155200	95363550	24150	24150	24150	24150	0
228	20231010	155100	95363550	24150	24150	24150	24150	0
229	20231010	155000	95363550	24150	24150	24150	24150	0
230	20231010	154900	95363550	24150	24150	24150	24150	0
231	20231010	154800	95363550	24150	24150	24150	24150	0
232	20231010	154700	95363550	24150	24150	24150	24150	0
233	20231010	154600	95363550	24150	24150	24150	24150	0
234	20231010	154500	95363550	24150	24150	24150	24150	0
235	20231010	154400	95363550	24150	24150	24150	24150	0
236	20231010	154300	95363550	24150	24150	24150	24150	0
237	20231010	154200	95363550	24150	24150	24150	24150	0
238	20231010	154100	95363550	24150	24150	24150	24150	0
239	20231010	154000	95363550	24150	24150	24150	24150	0
240	20231010	153900	95363550	24150	24150	24150	24150	0
241	20231010	153800	95363550	24150	24150	24150	24150	0
242	20231010	153700	95363550	24150	24150	24150	24150	107
243	20231010	153600	95363550	24150	24150	24150	24150	0
244	20231010	153500	95363550	24150	24150	24150	24150	0
245	20231010	153400	95363550	24150	24150	24150	24150	0
246	20231010	153300	95363550	24150	24150	24150	24150	0
247	20231010	153200	95363550	24150	24150	24150	24150	0
248	20231010	153100	95363550	24150	24150	24150	24150	0
249	20231010	153000	95363550	24150	24150	24150	24150	107
250	20231010	152900	92779500	24150	24150	24150	24150	0
251	20231010	152800	92779500	24150	24150	24150	24150	0
252	20231010	152700	92779500	24150	24150	24150	24150	0
253	20231010	152600	92779500	24150	24150	24150	24150	0
254	20231010	152500	92779500	24150	24150	24150	24150	0
255	20231010	152400	92779500	24150	24150	24150	24150	0
256	20231010	152300	92779500	24150	24150	24150	24150	0
257	20231010	152200	92779500	24150	24150	24150	24150	0
258	20231010	152100	92779500	24150	24150	24150	24150	0
259	20231010	152000	92779500	24150	24150	24150	24150	0
260	20231010	151900	92779500	24150	24000	24150	24000	76
261	20231010	151800	90955050	23900	24000	24000	23900	3
262	20231010	151700	90883200	24000	24100	24100	24000	6
263	20231010	151600	90739100	23900	24150	24150	23900	107
264	20231010	151500	88180550	23950	24000	24000	23950	33
265	20231010	151400	87390100	23950	24000	24000	23950	202
266	20231010	151300	82552100	23950	24050	24050	23950	116
267	20231010	151200	79768150	24000	24000	24000	24000	0
268	20231010	151100	79768150	24000	24000	24000	24000	35
269	20231010	151000	78928150	24000	24000	24000	24000	3
270	20231010	150900	78856150	24000	24000	24000	24000	2
271	20231010	150800	78808150	24200	24200	24200	24200	0
272	20231010	150700	78808150	24200	24200	24200	24200	0
273	20231010	150600	78808150	24200	24200	24200	24200	0
274	20231010	150500	78808150	24200	24000	24200	24000	205
275	20231010	150400	73887750	24000	24000	24000	24000	10
276	20231010	150300	73647750	24000	24000	24000	23950	8
277	20231010	150200	73455900	24000	24000	24000	24000	2
278	20231010	150100	73407900	24000	24000	24000	24000	3
279	20231010	150000	73335900	23950	24000	24000	23950	3
280	20231010	145900	73263950	23950	24000	24200	23950	244
281	20231010	145800	67407650	24000	24000	24000	24000	0
282	20231010	145700	67407650	24000	24000	24000	24000	0
283	20231010	145600	67407650	24000	23950	24000	23950	13
284	20231010	145500	67095850	24000	24000	24000	24000	0
285	20231010	145400	67095850	24000	24000	24000	24000	20
286	20231010	145300	66615850	24000	24000	24000	24000	223
287	20231010	145200	61263850	24000	24000	24000	24000	0
288	20231010	145100	61263850	24000	24000	24000	24000	0
289	20231010	145000	61263850	24000	24000	24000	24000	1
290	20231010	144900	61239850	24000	24000	24000	24000	3
291	20231010	144800	61167850	24000	24000	24000	24000	0
292	20231010	144700	61167850	24000	24000	24000	24000	1
293	20231010	144600	61143850	24000	24000	24000	24000	2
294	20231010	144500	61095850	24050	24050	24050	24050	0
295	20231010	144400	61095850	24050	24000	24050	24000	3
296	20231010	144300	61023750	24000	24000	24000	24000	0
297	20231010	144200	61023750	24000	24000	24000	24000	3
298	20231010	144100	60951750	24050	24000	24050	24000	63
299	20231010	144000	59436650	24000	24000	24000	24000	0
300	20231010	143900	59436650	24000	24000	24000	24000	2
301	20231010	143800	59388650	24000	24000	24000	24000	0
302	20231010	143700	59388650	24000	24000	24000	24000	0
303	20231010	143600	59388650	24000	24000	24000	24000	3
304	20231010	143500	59316650	24000	24000	24000	24000	1
305	20231010	143400	59292650	24000	24000	24000	24000	0
306	20231010	143300	59292650	24000	24000	24000	24000	0
307	20231010	143200	59292650	24000	24000	24050	24000	13
308	20231010	143100	58980400	24000	24000	24000	24000	0
309	20231010	143000	58980400	24000	24000	24000	24000	0
310	20231010	142900	58980400	24000	24000	24000	24000	14
311	20231010	142800	58644400	24000	24000	24000	24000	0
312	20231010	142700	58644400	24000	24000	24000	24000	0
313	20231010	142600	58644400	24000	24000	24000	24000	1
314	20231010	142500	58620400	24000	24000	24000	24000	2
315	20231010	142400	58572400	24000	24000	24000	24000	0
316	20231010	142300	58572400	24000	24000	24000	24000	1
317	20231010	142200	58548400	24000	24000	24000	24000	3
318	20231010	142100	58476400	24000	24000	24000	24000	0
319	20231010	142000	58476400	24000	24000	24000	24000	2
320	20231010	141900	58428400	24000	24000	24000	24000	0
321	20231010	141800	58428400	24000	24000	24000	24000	2
322	20231010	141700	58380400	24000	24000	24000	24000	7
323	20231010	141600	58212400	24000	24000	24000	24000	0
324	20231010	141500	58212400	24000	24000	24000	24000	3
325	20231010	141400	58140400	24000	24000	24000	24000	0
326	20231010	141300	58140400	24000	24000	24000	24000	0
327	20231010	141200	58140400	24000	24000	24000	24000	2
328	20231010	141100	58092400	24000	24000	24000	24000	0
329	20231010	141000	58092400	24000	24000	24000	24000	0
330	20231010	140900	58092400	24000	24000	24000	24000	0
331	20231010	140800	58092400	24000	24000	24000	24000	3
332	20231010	140700	58020400	24000	24000	24000	24000	0
333	20231010	140600	58020400	24000	24000	24000	24000	0
334	20231010	140500	58020400	24000	24000	24000	24000	2
335	20231010	140400	57972400	24000	24000	24000	24000	0
336	20231010	140300	57972400	24000	24000	24000	24000	0
337	20231010	140200	57972400	24000	24050	24050	24000	5
338	20231010	140100	57852250	24000	24050	24050	24000	94
339	20231010	140000	55594900	24050	24050	24050	24050	157
340	20231010	135900	51819050	24050	24050	24050	24050	0
341	20231010	135800	51819050	24050	24050	24050	24050	2
342	20231010	135700	51770950	24000	24000	24000	24000	0
343	20231010	135600	51770950	24000	24000	24000	24000	0
344	20231010	135500	51770950	24000	24050	24050	24000	131
345	20231010	135400	48620600	24100	24100	24100	24100	1
346	20231010	135300	48596500	24000	24000	24000	24000	0
347	20231010	135200	48596500	24000	24000	24000	24000	0
348	20231010	135100	48596500	24000	24050	24050	24000	138
349	20231010	135000	45280200	24150	24100	24150	24100	4
350	20231010	134900	45183750	24100	24100	24100	24100	0
351	20231010	134800	45183750	24100	24100	24100	24050	4
352	20231010	134700	45087400	24100	24100	24100	24100	0
353	20231010	134600	45087400	24100	24100	24100	24100	1
354	20231010	134500	45063300	24100	24100	24100	24100	0
355	20231010	134400	45063300	24100	24100	24100	24100	6
356	20231010	134300	44918700	24100	24100	24100	24100	0
357	20231010	134200	44918700	24100	24100	24100	24100	0
358	20231010	134100	44918700	24100	24100	24100	24100	2
359	20231010	134000	44870500	24150	24150	24150	24150	0
360	20231010	133900	44870500	24150	24150	24150	24150	2
361	20231010	133800	44822200	24100	24100	24100	24100	3
362	20231010	133700	44749900	24150	24150	24150	24150	2
363	20231010	133600	44701600	24100	24150	24150	24100	117
364	20231010	133500	41881750	24100	24100	24100	24100	1
365	20231010	133400	41857650	24100	24100	24100	24100	2
366	20231010	133300	41809450	24150	24150	24150	24150	0
367	20231010	133200	41809450	24150	24150	24150	24150	112
368	20231010	133100	39104650	24150	24150	24150	24150	4
369	20231010	133000	39008050	24150	24150	24150	24150	0
370	20231010	132900	39008050	24150	24150	24150	24150	119
371	20231010	132800	36134200	24150	24150	24150	24150	0
372	20231010	132700	36134200	24150	24150	24150	24150	3
373	20231010	132600	36061750	24200	24200	24200	24200	2
374	20231010	132500	36013350	24200	24200	24200	24200	0
375	20231010	132400	36013350	24200	24200	24200	24150	123
376	20231010	132300	33036800	24200	24200	24200	24200	0
377	20231010	132200	33036800	24200	24200	24200	24200	2
378	20231010	132100	32988400	24200	24200	24200	24200	0
379	20231010	132000	32988400	24200	24200	24200	24200	4
380	20231010	131900	32891600	24200	24200	24200	24200	0
381	20231010	131800	32891600	24200	24200	24200	24200	2
382	20231010	131700	32843200	24200	24200	24200	24200	3
383	20231010	131600	32770600	24200	24200	24200	24200	1
384	20231010	131500	32746400	24200	24200	24200	24200	0
385	20231010	131400	32746400	24200	24250	24250	24200	5
386	20231010	131300	32625350	24200	24200	24200	24200	8
387	20231010	131200	32431750	24200	24200	24200	24200	0
388	20231010	131100	32431750	24200	24200	24200	24200	0
389	20231010	131000	32431750	24200	24200	24200	24200	4
390	20231010	130900	32334950	24200	24200	24200	24200	1
391	20231010	130800	32310750	24200	24200	24200	24200	0
392	20231010	130700	32310750	24200	24200	24200	24200	3
393	20231010	130600	32238150	24200	24200	24200	24200	3
394	20231010	130500	32165550	24250	24250	24250	24250	2
395	20231010	130400	32117050	24200	24200	24200	24200	0
396	20231010	130300	32117050	24200	24200	24200	24200	4
397	20231010	130200	32020250	24200	24200	24200	24200	0
398	20231010	130100	32020250	24200	24200	24200	24200	0
399	20231010	130000	32020250	24200	24250	24250	24200	4
400	20231010	125900	31923400	24250	24250	24250	24250	0
401	20231010	125800	31923400	24250	24250	24250	24250	1
402	20231010	125700	31899150	24200	24200	24200	24200	4
403	20231010	125600	31802350	24200	24200	24200	24200	1
404	20231010	125500	31778150	24200	24200	24200	24200	0
405	20231010	125400	31778150	24200	24200	24200	24200	1
406	20231010	125300	31753950	24200	24200	24200	24200	2
407	20231010	125200	31705550	24200	24200	24200	24200	1
408	20231010	125100	31681350	24250	24250	24250	24250	0
409	20231010	125000	31681350	24250	24250	24250	24250	1
410	20231010	124900	31657100	24250	24250	24250	24250	0
411	20231010	124800	31657100	24250	24250	24250	24250	1
412	20231010	124700	31632850	24250	24250	24250	24250	1
413	20231010	124600	31608600	24200	24200	24250	24200	57
414	20231010	124500	30229150	24250	24250	24250	24250	88
415	20231010	124400	28095150	24250	24200	24250	24200	2
416	20231010	124300	28046700	24250	24250	24250	24250	3
417	20231010	124200	27973950	24250	24250	24250	24250	55
418	20231010	124100	26640200	24250	24250	24250	24250	73
419	20231010	124000	24869950	24300	24300	24300	24300	4
420	20231010	123900	24772750	24300	24300	24300	24300	0
421	20231010	123800	24772750	24300	24300	24300	24300	0
422	20231010	123700	24772750	24300	24300	24300	24300	30
423	20231010	123600	24043750	24300	24350	24350	24300	105
424	20231010	123500	21492100	24350	24350	24350	24350	15
425	20231010	123400	21126850	24500	24500	24500	24500	0
426	20231010	123300	21126850	24500	24400	24500	24400	42
427	20231010	123200	20099400	24350	24350	24350	24350	0
428	20231010	123100	20099400	24350	24350	24350	24350	0
429	20231010	123000	20099400	24350	24350	24350	24350	0
430	20231010	122900	20099400	24350	24350	24350	24350	2
431	20231010	122800	20050700	24350	24350	24350	24350	0
432	20231010	122700	20050700	24350	24350	24350	24350	0
433	20231010	122600	20050700	24350	24350	24350	24350	3
434	20231010	122500	19977650	24400	24400	24400	24400	0
435	20231010	122400	19977650	24400	24350	24400	24350	15
436	20231010	122300	19612250	24350	24350	24350	24350	0
437	20231010	122200	19612250	24350	24350	24350	24350	0
438	20231010	122100	19612250	24350	24350	24350	24350	6
439	20231010	122000	19466150	24350	24350	24350	24350	131
440	20231010	121900	16276300	24400	24400	24400	24400	13
441	20231010	121800	15959100	24350	24350	24350	24350	0
442	20231010	121700	15959100	24350	24350	24350	24350	0
443	20231010	121600	15959100	24350	24350	24350	24350	2
444	20231010	121500	15910400	24350	24350	24350	24350	0
445	20231010	121400	15910400	24350	24350	24350	24350	4
446	20231010	121300	15813000	24350	24350	24350	24350	20
447	20231010	121200	15326000	24350	24350	24350	24350	3
448	20231010	121100	15252950	24350	24350	24350	24350	0
449	20231010	121000	15252950	24350	24350	24350	24350	0
450	20231010	120900	15252950	24350	24350	24350	24350	2
451	20231010	120800	15204250	24350	24350	24350	24350	0
452	20231010	120700	15204250	24350	24350	24350	24350	0
453	20231010	120600	15204250	24350	24350	24350	24350	0
454	20231010	120500	15204250	24350	24350	24350	24350	3
455	20231010	120400	15131200	24400	24400	24400	24400	0
456	20231010	120300	15131200	24400	24400	24400	24400	0
457	20231010	120200	15131200	24400	24400	24400	24400	0
458	20231010	120100	15131200	24400	24400	24400	24400	0
459	20231010	120000	15131200	24400	24400	24400	24400	0
460	20231010	115900	15131200	24400	24400	24400	24400	3
461	20231010	115800	15058000	24400	24400	24400	24400	0
462	20231010	115700	15058000	24400	24400	24400	24400	0
463	20231010	115600	15058000	24400	24400	24400	24400	1
464	20231010	115500	15033600	24400	24400	24400	24400	7
465	20231010	115400	14862800	24400	24400	24400	24400	0
466	20231010	115300	14862800	24400	24400	24400	24400	0
467	20231010	115200	14862800	24400	24400	24400	24400	5
468	20231010	115100	14740800	24400	24400	24400	24400	0
469	20231010	115000	14740800	24400	24400	24400	24400	0
470	20231010	114900	14740800	24400	24400	24400	24400	0
471	20231010	114800	14740800	24400	24400	24400	24400	2
472	20231010	114700	14692000	24400	24400	24400	24400	0
473	20231010	114600	14692000	24400	24400	24400	24400	0
474	20231010	114500	14692000	24400	24400	24400	24400	3
475	20231010	114400	14618800	24400	24400	24400	24400	0
476	20231010	114300	14618800	24400	24400	24400	24400	0
477	20231010	114200	14618800	24400	24400	24400	24400	0
478	20231010	114100	14618800	24400	24400	24400	24400	28
479	20231010	114000	13935600	24350	24350	24350	24350	0
480	20231010	113900	13935600	24350	24350	24350	24350	0
481	20231010	113800	13935600	24350	24350	24350	24350	0
482	20231010	113700	13935600	24350	24400	24400	24350	134
483	20231010	113600	10666700	24400	24400	24400	24400	2
484	20231010	113500	10617900	24400	24400	24400	24400	2
485	20231010	113400	10569100	24400	24400	24400	24400	0
486	20231010	113300	10569100	24400	24400	24400	24400	0
487	20231010	113200	10569100	24400	24400	24400	24400	0
488	20231010	113100	10569100	24400	24400	24400	24400	3
489	20231010	113000	10495900	24400	24400	24400	24400	0
490	20231010	112900	10495900	24400	24400	24400	24400	0
491	20231010	112800	10495900	24400	24400	24400	24400	2
492	20231010	112700	10447100	24400	24400	24400	24400	0
493	20231010	112600	10447100	24400	24400	24400	24400	0
494	20231010	112500	10447100	24400	24400	24400	24400	0
495	20231010	112400	10447100	24400	24400	24400	24400	3
496	20231010	112300	10373900	24400	24400	24400	24400	0
497	20231010	112200	10373900	24400	24400	24400	24400	0
498	20231010	112100	10373900	24400	24400	24400	24400	2
499	20231010	112000	10325100	24400	24400	24400	24400	0
500	20231010	111900	10325100	24400	24400	24400	24400	21
501	20231010	111800	9812700	24400	24400	24400	24400	3
502	20231010	111700	9739500	24400	24400	24400	24400	0
503	20231010	111600	9739500	24400	24400	24400	24400	0
504	20231010	111500	9739500	24400	24400	24400	24400	0
505	20231010	111400	9739500	24400	24400	24400	24400	2
506	20231010	111300	9690700	24400	24400	24400	24400	0
507	20231010	111200	9690700	24400	24400	24400	24400	0
508	20231010	111100	9690700	24400	24400	24400	24400	3
509	20231010	111000	9617500	24400	24400	24400	24400	0
510	20231010	110900	9617500	24400	24400	24400	24400	22
511	20231010	110800	9080700	24400	24400	24400	24400	0
512	20231010	110700	9080700	24400	24400	24400	24400	2
513	20231010	110600	9031900	24400	24400	24400	24400	0
514	20231010	110500	9031900	24400	24400	24400	24400	0
515	20231010	110400	9031900	24400	24400	24400	24400	0
516	20231010	110300	9031900	24400	24400	24400	24400	0
517	20231010	110200	9031900	24400	24400	24400	24400	1
518	20231010	110100	9007500	24450	24450	24450	24450	13
519	20231010	110000	8689650	24400	24400	24400	24400	3
520	20231010	105900	8616450	24400	24400	24400	24400	21
521	20231010	105800	8104050	24400	24400	24400	24400	0
522	20231010	105700	8104050	24400	24400	24400	24400	2
523	20231010	105600	8055250	24400	24400	24400	24400	10
524	20231010	105500	7811250	24400	24400	24400	24400	0
525	20231010	105400	7811250	24400	24350	24400	24350	8
526	20231010	105300	7616200	24350	24350	24350	24350	0
527	20231010	105200	7616200	24350	24350	24350	24350	10
528	20231010	105100	7372700	24350	24350	24350	24350	0
529	20231010	105000	7372700	24350	24350	24350	24350	2
530	20231010	104900	7324000	24350	24350	24350	24350	0
531	20231010	104800	7324000	24350	24350	24350	24350	0
532	20231010	104700	7324000	24350	24350	24350	24350	3
533	20231010	104600	7250950	24350	24350	24350	24350	0
534	20231010	104500	7250950	24350	24350	24350	24350	0
535	20231010	104400	7250950	24350	24350	24350	24350	0
536	20231010	104300	7250950	24350	24350	24350	24350	2
537	20231010	104200	7202250	24350	24350	24350	24350	0
538	20231010	104100	7202250	24350	24350	24350	24350	0
539	20231010	104000	7202250	24350	24350	24350	24350	3
540	20231010	103900	7129200	24350	24350	24350	24350	0
541	20231010	103800	7129200	24350	24350	24350	24350	0
542	20231010	103700	7129200	24350	24350	24350	24350	2
543	20231010	103600	7080500	24350	24350	24350	24350	0
544	20231010	103500	7080500	24350	24350	24350	24350	0
545	20231010	103400	7080500	24350	24350	24350	24350	0
546	20231010	103300	7080500	24350	24350	24350	24350	3
547	20231010	103200	7007450	24350	24350	24350	24350	0
548	20231010	103100	7007450	24350	24350	24350	24350	0
549	20231010	103000	7007450	24350	24350	24350	24350	4
550	20231010	102900	6910050	24350	24350	24350	24350	0
551	20231010	102800	6910050	24350	24350	24350	24350	0
552	20231010	102700	6910050	24350	24350	24350	24350	0
553	20231010	102600	6910050	24350	24350	24350	24350	3
554	20231010	102500	6837000	24350	24350	24350	24350	20
555	20231010	102400	6350000	24400	24400	24400	24400	0
556	20231010	102300	6350000	24400	24350	24400	24350	3
557	20231010	102200	6276900	24400	24400	24400	24400	1
558	20231010	102100	6252500	24350	24350	24350	24350	0
559	20231010	102000	6252500	24350	24350	24350	24350	3
560	20231010	101900	6179450	24400	24400	24400	24400	0
561	20231010	101800	6179450	24400	24400	24400	24400	0
562	20231010	101700	6179450	24400	24400	24400	24400	0
563	20231010	101600	6179450	24400	24400	24400	24400	0
564	20231010	101500	6179450	24400	24400	24400	24400	0
565	20231010	101400	6179450	24400	24400	24400	24400	2
566	20231010	101300	6130650	24400	24400	24400	24400	4
567	20231010	101200	6033050	24500	24500	24500	24500	0
568	20231010	101100	6033050	24500	24500	24500	24500	0
569	20231010	101000	6033050	24500	24500	24500	24500	0
570	20231010	100900	6033050	24500	24450	24500	24450	2
571	20231010	100800	5984100	24400	24400	24400	24400	0
572	20231010	100700	5984100	24400	24400	24400	24400	0
573	20231010	100600	5984100	24400	24400	24400	24400	4
574	20231010	100500	5886500	24500	24500	24500	24500	10
575	20231010	100400	5641500	24500	24400	24500	24400	19
576	20231010	100300	5177750	24400	24400	24400	24400	1
577	20231010	100200	5153350	24400	24400	24400	24400	2
578	20231010	100100	5104550	24400	24400	24400	24400	0
579	20231010	100000	5104550	24400	24400	24400	24400	0
580	20231010	095900	5104550	24400	24400	24400	24400	3
581	20231010	095800	5031350	24400	24400	24400	24400	1
582	20231010	095700	5006950	24400	24400	24400	24400	1
583	20231010	095600	4982550	24450	24400	24450	24400	3
584	20231010	095500	4909300	24450	24450	24450	24450	0
585	20231010	095400	4909300	24450	24450	24450	24450	1
586	20231010	095300	4884850	24400	24400	24400	24400	3
587	20231010	095200	4811650	24400	24400	24400	24400	0
588	20231010	095100	4811650	24400	24400	24400	24400	0
589	20231010	095000	4811650	24400	24400	24400	24400	0
590	20231010	094900	4811650	24400	24400	24400	24400	2
591	20231010	094800	4762850	24450	24450	24450	24450	1
592	20231010	094700	4738400	24400	24400	24400	24400	0
593	20231010	094600	4738400	24400	24400	24400	24400	2
594	20231010	094500	4689600	24400	24400	24400	24400	1
595	20231010	094400	4665200	24450	24400	24450	24400	77
596	20231010	094300	2786300	24350	24350	24350	24350	0
597	20231010	094200	2786300	24350	24350	24350	24350	2
598	20231010	094100	2737600	24400	24400	24400	24400	0
599	20231010	094000	2737600	24400	24400	24400	24400	1
600	20231010	093900	2713200	24400	24350	24400	24350	4
601	20231010	093800	2615700	24350	24400	24400	24350	28
602	20231010	093700	1933000	24400	24400	24400	24400	0
603	20231010	093600	1933000	24400	24400	24400	24400	1
604	20231010	093500	1908600	24400	24400	24400	24400	0
605	20231010	093400	1908600	24400	24400	24400	24400	0
606	20231010	093300	1908600	24400	24400	24400	24400	2
607	20231010	093200	1859800	24400	24400	24400	24400	0
608	20231010	093100	1859800	24400	24400	24400	24400	0
609	20231010	093000	1859800	24400	24400	24400	24400	0
610	20231010	092900	1859800	24400	24400	24400	24400	0
611	20231010	092800	1859800	24400	24400	24400	24400	0
612	20231010	092700	1859800	24400	24400	24400	24400	0
613	20231010	092600	1859800	24400	24400	24400	24400	0
614	20231010	092500	1859800	24400	24400	24400	24400	0
615	20231010	092400	1859800	24400	24350	24400	24350	6
616	20231010	092300	1713650	24400	24400	24400	24400	0
617	20231010	092200	1713650	24400	24400	24400	24400	0
618	20231010	092100	1713650	24400	24400	24400	24400	0
619	20231010	092000	1713650	24400	24400	24400	24400	0
620	20231010	091900	1713650	24400	24400	24400	24400	0
621	20231010	091800	1713650	24400	24400	24400	24400	0
622	20231010	091700	1713650	24400	24400	24400	24400	0
623	20231010	091600	1713650	24400	24400	24400	24400	0
624	20231010	091500	1713650	24400	24400	24400	24400	0
625	20231010	091400	1713650	24400	24400	24400	24400	0
626	20231010	091300	1713650	24400	24400	24400	24400	0
627	20231010	091200	1713650	24400	24400	24400	24400	0
628	20231010	091100	1713650	24400	24400	24400	24400	1
629	20231010	091000	1689250	24000	24250	24250	24000	50
630	20231010	090900	487000	24350	24350	24350	24350	0
631	20231010	090800	487000	24350	24350	24350	24350	0
632	20231010	090700	487000	24350	24350	24350	24350	0
633	20231010	090600	487000	24350	24350	24350	24350	0
634	20231010	090500	487000	24350	24350	24350	24350	0
635	20231010	090400	487000	24350	24350	24350	24350	0
636	20231010	090300	487000	24350	24350	24350	24350	0
637	20231010	090200	487000	24350	24350	24350	24350	0
638	20231010	090100	487000	24350	24350	24350	24350	0
639	20231010	090000	487000	24350	24350	24350	24350	20