KissMeData/041830/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191600	116801950	24250	24250	24250	24250	364
3	20231006	191500	116801950	24250	24250	24250	24250	0
4	20231006	191400	116801950	24250	24250	24250	24250	0
5	20231006	191300	116801950	24250	24250	24250	24250	0
6	20231006	191200	116801950	24250	24250	24250	24250	0
7	20231006	191100	116801950	24250	24250	24250	24250	0
8	20231006	191000	116801950	24250	24250	24250	24250	0
9	20231006	190900	116801950	24250	24250	24250	24250	0
10	20231006	190800	116801950	24250	24250	24250	24250	0
11	20231006	190700	116801950	24250	24250	24250	24250	0
12	20231006	190600	116801950	24250	24250	24250	24250	0
13	20231006	190500	116801950	24250	24250	24250	24250	0
14	20231006	190400	116801950	24250	24250	24250	24250	0
15	20231006	190300	116801950	24250	24250	24250	24250	0
16	20231006	190200	116801950	24250	24250	24250	24250	0
17	20231006	190100	116801950	24250	24250	24250	24250	0
18	20231006	190000	116801950	24250	24250	24250	24250	0
19	20231006	185900	116801950	24250	24250	24250	24250	0
20	20231006	185800	116801950	24250	24250	24250	24250	0
21	20231006	185700	116801950	24250	24250	24250	24250	0
22	20231006	185600	116801950	24250	24250	24250	24250	0
23	20231006	185500	116801950	24250	24250	24250	24250	0
24	20231006	185400	116801950	24250	24250	24250	24250	0
25	20231006	185300	116801950	24250	24250	24250	24250	0
26	20231006	185200	116801950	24250	24250	24250	24250	0
27	20231006	185100	116801950	24250	24250	24250	24250	0
28	20231006	185000	116801950	24250	24250	24250	24250	0
29	20231006	184900	116801950	24250	24250	24250	24250	0
30	20231006	184800	116801950	24250	24250	24250	24250	0
31	20231006	184700	116801950	24250	24250	24250	24250	0
32	20231006	184600	116801950	24250	24250	24250	24250	364
33	20231006	184500	116801950	24250	24250	24250	24250	0
34	20231006	184400	116801950	24250	24250	24250	24250	0
35	20231006	184300	116801950	24250	24250	24250	24250	0
36	20231006	184200	116801950	24250	24250	24250	24250	0
37	20231006	184100	116801950	24250	24250	24250	24250	0
38	20231006	184000	116801950	24250	24250	24250	24250	0
39	20231006	183900	116801950	24250	24250	24250	24250	0
40	20231006	183800	116801950	24250	24250	24250	24250	0
41	20231006	183700	116801950	24250	24250	24250	24250	0
42	20231006	183600	116801950	24250	24250	24250	24250	0
43	20231006	183500	116801950	24250	24250	24250	24250	0
44	20231006	183400	116801950	24250	24250	24250	24250	0
45	20231006	183300	116801950	24250	24250	24250	24250	0
46	20231006	183200	116801950	24250	24250	24250	24250	0
47	20231006	183100	116801950	24250	24250	24250	24250	0
48	20231006	183000	116801950	24250	24250	24250	24250	0
49	20231006	182900	116801950	24250	24250	24250	24250	0
50	20231006	182800	116801950	24250	24250	24250	24250	0
51	20231006	182700	116801950	24250	24250	24250	24250	0
52	20231006	182600	116801950	24250	24250	24250	24250	0
53	20231006	182500	116801950	24250	24250	24250	24250	0
54	20231006	182400	116801950	24250	24250	24250	24250	0
55	20231006	182300	116801950	24250	24250	24250	24250	0
56	20231006	182200	116801950	24250	24250	24250	24250	0
57	20231006	182100	116801950	24250	24250	24250	24250	0
58	20231006	182000	116801950	24250	24250	24250	24250	0
59	20231006	181900	116801950	24250	24250	24250	24250	0
60	20231006	181800	116801950	24250	24250	24250	24250	0
61	20231006	181700	116801950	24250	24250	24250	24250	0
62	20231006	181600	116801950	24250	24250	24250	24250	364
63	20231006	181500	116801950	24250	24250	24250	24250	0
64	20231006	181400	116801950	24250	24250	24250	24250	0
65	20231006	181300	116801950	24250	24250	24250	24250	0
66	20231006	181200	116801950	24250	24250	24250	24250	0
67	20231006	181100	116801950	24250	24250	24250	24250	0
68	20231006	181000	116801950	24250	24250	24250	24250	0
69	20231006	180900	116801950	24250	24250	24250	24250	0
70	20231006	180800	116801950	24250	24250	24250	24250	0
71	20231006	180700	116801950	24250	24250	24250	24250	0
72	20231006	180600	116801950	24250	24250	24250	24250	0
73	20231006	180500	116801950	24250	24250	24250	24250	0
74	20231006	180400	116801950	24250	24250	24250	24250	0
75	20231006	180300	116801950	24250	24250	24250	24250	0
76	20231006	180200	116801950	24250	24250	24250	24250	0
77	20231006	180100	116801950	24250	24250	24250	24250	0
78	20231006	180000	116801950	24250	24250	24250	24250	0
79	20231006	175900	116801950	24250	24250	24250	24250	0
80	20231006	175800	116801950	24250	24250	24250	24250	0
81	20231006	175700	116801950	24250	24250	24250	24250	0
82	20231006	175600	116801950	24250	24250	24250	24250	0
83	20231006	175500	116801950	24250	24250	24250	24250	0
84	20231006	175400	116801950	24250	24250	24250	24250	0
85	20231006	175300	116801950	24250	24250	24250	24250	0
86	20231006	175200	116801950	24250	24250	24250	24250	0
87	20231006	175100	116801950	24250	24250	24250	24250	0
88	20231006	175000	116801950	24250	24250	24250	24250	0
89	20231006	174900	116801950	24250	24250	24250	24250	0
90	20231006	174800	116801950	24250	24250	24250	24250	0
91	20231006	174700	116801950	24250	24250	24250	24250	0
92	20231006	174600	116801950	24250	24250	24250	24250	364
93	20231006	174500	116801950	24250	24250	24250	24250	0
94	20231006	174400	116801950	24250	24250	24250	24250	0
95	20231006	174300	116801950	24250	24250	24250	24250	0
96	20231006	174200	116801950	24250	24250	24250	24250	0
97	20231006	174100	116801950	24250	24250	24250	24250	0
98	20231006	174000	116801950	24250	24250	24250	24250	0
99	20231006	173900	116801950	24250	24250	24250	24250	0
100	20231006	173800	116801950	24250	24250	24250	24250	0
101	20231006	173700	116801950	24250	24250	24250	24250	0
102	20231006	173600	116801950	24250	24250	24250	24250	0
103	20231006	173500	116801950	24250	24250	24250	24250	0
104	20231006	173400	116801950	24250	24250	24250	24250	0
105	20231006	173300	116801950	24250	24250	24250	24250	0
106	20231006	173200	116801950	24250	24250	24250	24250	0
107	20231006	173100	116801950	24250	24250	24250	24250	0
108	20231006	173000	116801950	24250	24250	24250	24250	0
109	20231006	172900	116801950	24250	24250	24250	24250	0
110	20231006	172800	116801950	24250	24250	24250	24250	0
111	20231006	172700	116801950	24250	24250	24250	24250	0
112	20231006	172600	116801950	24250	24250	24250	24250	0
113	20231006	172500	116801950	24250	24250	24250	24250	0
114	20231006	172400	116801950	24250	24250	24250	24250	0
115	20231006	172300	116801950	24250	24250	24250	24250	0
116	20231006	172200	116801950	24250	24250	24250	24250	0
117	20231006	172100	116801950	24250	24250	24250	24250	0
118	20231006	172000	116801950	24250	24250	24250	24250	0
119	20231006	171900	116801950	24250	24250	24250	24250	0
120	20231006	171800	116801950	24250	24250	24250	24250	0
121	20231006	171700	116801950	24250	24250	24250	24250	0
122	20231006	171600	116801950	24250	24250	24250	24250	364
123	20231006	171500	116801950	24250	24250	24250	24250	0
124	20231006	171400	116801950	24250	24250	24250	24250	0
125	20231006	171300	116801950	24250	24250	24250	24250	0
126	20231006	171200	116801950	24250	24250	24250	24250	0
127	20231006	171100	116801950	24250	24250	24250	24250	0
128	20231006	171000	116801950	24250	24250	24250	24250	0
129	20231006	170900	116801950	24250	24250	24250	24250	0
130	20231006	170800	116801950	24250	24250	24250	24250	0
131	20231006	170700	116801950	24250	24250	24250	24250	0
132	20231006	170600	116801950	24250	24250	24250	24250	0
133	20231006	170500	116801950	24250	24250	24250	24250	0
134	20231006	170400	116801950	24250	24250	24250	24250	0
135	20231006	170300	116801950	24250	24250	24250	24250	0
136	20231006	170200	116801950	24250	24250	24250	24250	0
137	20231006	170100	116801950	24250	24250	24250	24250	0
138	20231006	170000	116801950	24250	24250	24250	24250	0
139	20231006	165900	116801950	24250	24250	24250	24250	0
140	20231006	165800	116801950	24250	24250	24250	24250	0
141	20231006	165700	116801950	24250	24250	24250	24250	0
142	20231006	165600	116801950	24250	24250	24250	24250	0
143	20231006	165500	116801950	24250	24250	24250	24250	0
144	20231006	165400	116801950	24250	24250	24250	24250	0
145	20231006	165300	116801950	24250	24250	24250	24250	0
146	20231006	165200	116801950	24250	24250	24250	24250	0
147	20231006	165100	116801950	24250	24250	24250	24250	0
148	20231006	165000	116801950	24250	24250	24250	24250	0
149	20231006	164900	116801950	24250	24250	24250	24250	0
150	20231006	164800	116801950	24250	24250	24250	24250	0
151	20231006	164700	116801950	24250	24250	24250	24250	0
152	20231006	164600	116801950	24250	24250	24250	24250	364
153	20231006	164500	116801950	24250	24250	24250	24250	0
154	20231006	164400	116801950	24250	24250	24250	24250	0
155	20231006	164300	116801950	24250	24250	24250	24250	0
156	20231006	164200	116801950	24250	24250	24250	24250	0
157	20231006	164100	116801950	24250	24250	24250	24250	0
158	20231006	164000	116801950	24250	24250	24250	24250	0
159	20231006	163900	116801950	24250	24250	24250	24250	0
160	20231006	163800	116801950	24250	24250	24250	24250	0
161	20231006	163700	116801950	24250	24250	24250	24250	0
162	20231006	163600	116801950	24250	24250	24250	24250	0
163	20231006	163500	116801950	24250	24250	24250	24250	0
164	20231006	163400	116801950	24250	24250	24250	24250	0
165	20231006	163300	116801950	24250	24250	24250	24250	0
166	20231006	163200	116801950	24250	24250	24250	24250	0
167	20231006	163100	116801950	24250	24250	24250	24250	0
168	20231006	163000	116801950	24250	24250	24250	24250	0
169	20231006	162900	116801950	24250	24250	24250	24250	0
170	20231006	162800	116801950	24250	24250	24250	24250	0
171	20231006	162700	116801950	24250	24250	24250	24250	0
172	20231006	162600	116801950	24250	24250	24250	24250	0
173	20231006	162500	116801950	24250	24250	24250	24250	0
174	20231006	162400	116801950	24250	24250	24250	24250	0
175	20231006	162300	116801950	24250	24250	24250	24250	0
176	20231006	162200	116801950	24250	24250	24250	24250	0
177	20231006	162100	116801950	24250	24250	24250	24250	0
178	20231006	162000	116801950	24250	24250	24250	24250	0
179	20231006	161900	116801950	24250	24250	24250	24250	0
180	20231006	161800	116801950	24250	24250	24250	24250	0
181	20231006	161700	116801950	24250	24250	24250	24250	0
182	20231006	161600	116801950	24250	24250	24250	24250	364
183	20231006	161500	116801950	24250	24250	24250	24250	0
184	20231006	161400	116801950	24250	24250	24250	24250	0
185	20231006	161300	116801950	24250	24250	24250	24250	0
186	20231006	161200	116801950	24250	24250	24250	24250	0
187	20231006	161100	116801950	24250	24250	24250	24250	0
188	20231006	161000	116801950	24250	24250	24250	24250	0
189	20231006	160900	116801950	24250	24250	24250	24250	0
190	20231006	160800	116801950	24250	24250	24250	24250	0
191	20231006	160700	116801950	24250	24250	24250	24250	0
192	20231006	160600	116801950	24250	24250	24250	24250	0
193	20231006	160500	116801950	24250	24250	24250	24250	0
194	20231006	160400	116801950	24250	24250	24250	24250	0
195	20231006	160300	116801950	24250	24250	24250	24250	0
196	20231006	160200	116801950	24250	24250	24250	24250	0
197	20231006	160100	116801950	24250	24250	24250	24250	0
198	20231006	160000	116801950	24250	24250	24250	24250	0
199	20231006	155900	116801950	24250	24250	24250	24250	0
200	20231006	155800	116801950	24250	24250	24250	24250	0
201	20231006	155700	116801950	24250	24250	24250	24250	0
202	20231006	155600	116801950	24250	24250	24250	24250	0
203	20231006	155500	116801950	24250	24250	24250	24250	0
204	20231006	155400	116801950	24250	24250	24250	24250	0
205	20231006	155300	116801950	24250	24250	24250	24250	0
206	20231006	155200	116801950	24250	24250	24250	24250	0
207	20231006	155100	116801950	24250	24250	24250	24250	0
208	20231006	155000	116801950	24250	24250	24250	24250	0
209	20231006	154900	116801950	24250	24250	24250	24250	0
210	20231006	154800	116801950	24250	24250	24250	24250	0
211	20231006	154700	116801950	24250	24250	24250	24250	0
212	20231006	154600	116801950	24250	24250	24250	24250	364
213	20231006	154500	116801950	24250	24250	24250	24250	0
214	20231006	154400	116801950	24250	24250	24250	24250	0
215	20231006	154300	116801950	24250	24250	24250	24250	0
216	20231006	154200	116801950	24250	24250	24250	24250	0
217	20231006	154100	116801950	24250	24250	24250	24250	0
218	20231006	154000	116801950	24250	24250	24250	24250	0
219	20231006	153900	116801950	24250	24250	24250	24250	0
220	20231006	153800	116801950	24250	24250	24250	24250	0
221	20231006	153700	116801950	24250	24250	24250	24250	0
222	20231006	153600	116801950	24250	24250	24250	24250	0
223	20231006	153500	116801950	24250	24250	24250	24250	0
224	20231006	153400	116801950	24250	24250	24250	24250	0
225	20231006	153300	116801950	24250	24250	24250	24250	0
226	20231006	153200	116801950	24250	24250	24250	24250	0
227	20231006	153100	116801950	24250	24250	24250	24250	0
228	20231006	153000	116801950	24250	24250	24250	24250	364
229	20231006	152900	107974950	24100	24100	24100	24100	0
230	20231006	152800	107974950	24100	24100	24100	24100	0
231	20231006	152700	107974950	24100	24100	24100	24100	0
232	20231006	152600	107974950	24100	24100	24100	24100	0
233	20231006	152500	107974950	24100	24100	24100	24100	0
234	20231006	152400	107974950	24100	24100	24100	24100	0
235	20231006	152300	107974950	24100	24100	24100	24100	0
236	20231006	152200	107974950	24100	24100	24100	24100	0
237	20231006	152100	107974950	24100	24100	24100	24100	0
238	20231006	152000	107974950	24100	24100	24100	24100	0
239	20231006	151900	107974950	24100	24100	24100	24100	1
240	20231006	151800	107950850	24100	24100	24100	24100	1
241	20231006	151700	107926750	24100	24100	24100	24100	5
242	20231006	151600	107806250	24200	24200	24200	24200	0
243	20231006	151500	107806250	24200	24200	24200	24200	0
244	20231006	151400	107806250	24200	24200	24200	24200	1
245	20231006	151300	107782050	24100	24200	24200	24100	39
246	20231006	151200	106838850	24100	24100	24100	24100	0
247	20231006	151100	106838850	24100	24100	24100	24100	0
248	20231006	151000	106838850	24100	24100	24150	24100	107
249	20231006	150900	104255000	24100	24100	24100	24100	0
250	20231006	150800	104255000	24100	24100	24100	24100	1
251	20231006	150700	104230900	24100	24100	24100	24100	0
252	20231006	150600	104230900	24100	24100	24100	24100	0
253	20231006	150500	104230900	24100	24100	24100	24100	10
254	20231006	150400	103989900	24100	24100	24100	24100	0
255	20231006	150300	103989900	24100	24100	24100	24100	0
256	20231006	150200	103989900	24100	24100	24100	24100	0
257	20231006	150100	103989900	24100	24100	24100	24100	0
258	20231006	150000	103989900	24100	24100	24100	24100	0
259	20231006	145900	103989900	24100	24100	24100	24100	83
260	20231006	145800	101989600	24100	24100	24100	24100	10
261	20231006	145700	101748600	24050	24050	24050	24050	0
262	20231006	145600	101748600	24050	24050	24050	24050	0
263	20231006	145500	101748600	24050	24050	24050	24050	0
264	20231006	145400	101748600	24050	24050	24050	24050	90
265	20231006	145300	99584100	24050	24050	24050	24050	0
266	20231006	145200	99584100	24050	24050	24050	24050	0
267	20231006	145100	99584100	24050	24100	24100	24050	265
268	20231006	145000	93202600	24100	24100	24100	24100	0
269	20231006	144900	93202600	24100	24100	24100	24100	142
270	20231006	144800	89780400	24100	24150	24150	24100	363
271	20231006	144700	81019700	24200	24200	24200	24200	0
272	20231006	144600	81019700	24200	24200	24200	24200	100
273	20231006	144500	78599700	24200	24200	24200	24200	150
274	20231006	144400	74969700	24150	24150	24150	24150	0
275	20231006	144300	74969700	24150	24150	24150	24150	0
276	20231006	144200	74969700	24150	24150	24150	24150	0
277	20231006	144100	74969700	24150	24150	24150	24150	0
278	20231006	144000	74969700	24150	24150	24150	24150	0
279	20231006	143900	74969700	24150	24150	24150	24150	0
280	20231006	143800	74969700	24150	24150	24150	24150	0
281	20231006	143700	74969700	24150	24150	24150	24150	0
282	20231006	143600	74969700	24150	24150	24150	24150	0
283	20231006	143500	74969700	24150	24150	24150	24150	0
284	20231006	143400	74969700	24150	24150	24150	24150	0
285	20231006	143300	74969700	24150	24150	24150	24150	0
286	20231006	143200	74969700	24150	24150	24150	24150	4
287	20231006	143100	74873100	24150	24150	24150	24150	0
288	20231006	143000	74873100	24150	24150	24150	24150	16
289	20231006	142900	74486700	24150	24150	24150	24150	0
290	20231006	142800	74486700	24150	24150	24150	24150	0
291	20231006	142700	74486700	24150	24150	24150	24150	0
292	20231006	142600	74486700	24150	24150	24150	24150	1
293	20231006	142500	74462550	24150	24150	24150	24150	0
294	20231006	142400	74462550	24150	24150	24150	24150	0
295	20231006	142300	74462550	24150	24150	24150	24150	0
296	20231006	142200	74462550	24150	24150	24150	24150	0
297	20231006	142100	74462550	24150	24150	24150	24150	0
298	20231006	142000	74462550	24150	24150	24150	24150	0
299	20231006	141900	74462550	24150	24150	24150	24150	0
300	20231006	141800	74462550	24150	24150	24150	24150	0
301	20231006	141700	74462550	24150	24150	24150	24150	0
302	20231006	141600	74462550	24150	24150	24150	24150	0
303	20231006	141500	74462550	24150	24150	24150	24150	4
304	20231006	141400	74365950	24200	24200	24200	24200	0
305	20231006	141300	74365950	24200	24200	24200	24200	0
306	20231006	141200	74365950	24200	24200	24200	24200	0
307	20231006	141100	74365950	24200	24200	24200	24200	0
308	20231006	141000	74365950	24200	24200	24200	24200	1
309	20231006	140900	74341750	24100	24100	24100	24100	16
310	20231006	140800	73956150	24100	24100	24100	24100	0
311	20231006	140700	73956150	24100	24100	24100	24100	0
312	20231006	140600	73956150	24100	24100	24100	24100	0
313	20231006	140500	73956150	24100	24100	24100	24100	0
314	20231006	140400	73956150	24100	24100	24100	24100	0
315	20231006	140300	73956150	24100	24100	24100	24100	8
316	20231006	140200	73763350	24100	24100	24100	24100	0
317	20231006	140100	73763350	24100	24100	24100	24100	0
318	20231006	140000	73763350	24100	24100	24100	24100	0
319	20231006	135900	73763350	24100	24100	24100	24100	0
320	20231006	135800	73763350	24100	24100	24100	24100	4
321	20231006	135700	73666950	24200	24200	24200	24200	0
322	20231006	135600	73666950	24200	24200	24200	24200	0
323	20231006	135500	73666950	24200	24200	24200	24200	0
324	20231006	135400	73666950	24200	24200	24200	24200	4
325	20231006	135300	73570150	24100	24100	24100	24100	0
326	20231006	135200	73570150	24100	24100	24100	24100	0
327	20231006	135100	73570150	24100	24100	24100	24100	0
328	20231006	135000	73570150	24100	24100	24100	24100	0
329	20231006	134900	73570150	24100	24100	24100	24100	0
330	20231006	134800	73570150	24100	24100	24100	24100	0
331	20231006	134700	73570150	24100	24100	24100	24100	0
332	20231006	134600	73570150	24100	24100	24100	24100	18
333	20231006	134500	73136350	24150	24150	24150	24150	0
334	20231006	134400	73136350	24150	24150	24150	24150	0
335	20231006	134300	73136350	24150	24150	24150	24150	0
336	20231006	134200	73136350	24150	24150	24150	24150	0
337	20231006	134100	73136350	24150	24150	24150	24150	0
338	20231006	134000	73136350	24150	24150	24150	24150	0
339	20231006	133900	73136350	24150	24150	24150	24150	0
340	20231006	133800	73136350	24150	24150	24150	24150	6
341	20231006	133700	72991450	24200	24200	24200	24200	10
342	20231006	133600	72749450	24200	24200	24200	24200	0
343	20231006	133500	72749450	24200	24200	24200	24200	0
344	20231006	133400	72749450	24200	24200	24200	24200	0
345	20231006	133300	72749450	24200	24200	24200	24200	0
346	20231006	133200	72749450	24200	24200	24200	24200	0
347	20231006	133100	72749450	24200	24200	24200	24200	0
348	20231006	133000	72749450	24200	24200	24200	24200	5
349	20231006	132900	72628450	24150	24150	24150	24150	3
350	20231006	132800	72556000	24150	24150	24150	24150	0
351	20231006	132700	72556000	24150	24150	24150	24150	0
352	20231006	132600	72556000	24150	24150	24150	24150	0
353	20231006	132500	72556000	24150	24150	24150	24150	0
354	20231006	132400	72556000	24150	24150	24150	24150	0
355	20231006	132300	72556000	24150	24150	24150	24150	0
356	20231006	132200	72556000	24150	24150	24150	24150	0
357	20231006	132100	72556000	24150	24150	24150	24150	0
358	20231006	132000	72556000	24150	24150	24150	24150	0
359	20231006	131900	72556000	24150	24150	24150	24150	0
360	20231006	131800	72556000	24150	24150	24150	24150	13
361	20231006	131700	72242050	24150	24150	24150	24150	0
362	20231006	131600	72242050	24150	24150	24150	24150	0
363	20231006	131500	72242050	24150	24150	24150	24150	0
364	20231006	131400	72242050	24150	24150	24150	24150	0
365	20231006	131300	72242050	24150	24150	24150	24150	0
366	20231006	131200	72242050	24150	24150	24150	24150	0
367	20231006	131100	72242050	24150	24200	24200	24150	2
368	20231006	131000	72193700	24200	24200	24200	24200	0
369	20231006	130900	72193700	24200	24200	24200	24200	0
370	20231006	130800	72193700	24200	24200	24200	24200	0
371	20231006	130700	72193700	24200	24200	24200	24200	0
372	20231006	130600	72193700	24200	24200	24200	24200	0
373	20231006	130500	72193700	24200	24200	24200	24200	50
374	20231006	130400	70983700	24150	24150	24150	24150	0
375	20231006	130300	70983700	24150	24150	24150	24150	0
376	20231006	130200	70983700	24150	24150	24150	24150	8
377	20231006	130100	70790500	24150	24150	24150	24150	0
378	20231006	130000	70790500	24150	24150	24150	24150	0
379	20231006	125900	70790500	24150	24150	24150	24150	0
380	20231006	125800	70790500	24150	24150	24150	24150	0
381	20231006	125700	70790500	24150	24150	24150	24150	0
382	20231006	125600	70790500	24150	24100	24150	24100	22
383	20231006	125500	70260050	24200	24200	24200	24200	2
384	20231006	125400	70211650	24100	24100	24100	24100	0
385	20231006	125300	70211650	24100	24100	24100	24100	0
386	20231006	125200	70211650	24100	24100	24100	24100	0
387	20231006	125100	70211650	24100	24100	24100	24100	0
388	20231006	125000	70211650	24100	24100	24100	24100	0
389	20231006	124900	70211650	24100	24100	24100	24100	1
390	20231006	124800	70187550	24100	24100	24100	24100	0
391	20231006	124700	70187550	24100	24100	24100	24100	0
392	20231006	124600	70187550	24100	24100	24100	24100	3
393	20231006	124500	70115250	24100	24100	24100	24100	0
394	20231006	124400	70115250	24100	24100	24100	24100	0
395	20231006	124300	70115250	24100	24100	24100	24100	0
396	20231006	124200	70115250	24100	24100	24100	24100	1
397	20231006	124100	70091150	24100	24100	24100	24100	9
398	20231006	124000	69874250	24100	24100	24100	24100	0
399	20231006	123900	69874250	24100	24100	24100	24100	0
400	20231006	123800	69874250	24100	24100	24100	24100	2
401	20231006	123700	69826050	24100	24100	24100	24100	29
402	20231006	123600	69127150	24100	24100	24100	24100	0
403	20231006	123500	69127150	24100	24100	24100	24100	0
404	20231006	123400	69127150	24100	24100	24100	24100	0
405	20231006	123300	69127150	24100	24100	24100	24100	0
406	20231006	123200	69127150	24100	24100	24100	24100	0
407	20231006	123100	69127150	24100	24100	24100	24100	19
408	20231006	123000	68669250	24150	24200	24200	24150	2
409	20231006	122900	68620900	24200	24200	24200	24200	1
410	20231006	122800	68596700	24200	24200	24200	24200	0
411	20231006	122700	68596700	24200	24200	24200	24200	0
412	20231006	122600	68596700	24200	24200	24200	24200	0
413	20231006	122500	68596700	24200	24200	24200	24200	0
414	20231006	122400	68596700	24200	24200	24200	24200	0
415	20231006	122300	68596700	24200	24200	24200	24200	0
416	20231006	122200	68596700	24200	24200	24200	24200	0
417	20231006	122100	68596700	24200	24200	24200	24200	0
418	20231006	122000	68596700	24200	24200	24200	24200	0
419	20231006	121900	68596700	24200	24200	24200	24200	0
420	20231006	121800	68596700	24200	24200	24200	24200	1
421	20231006	121700	68572500	24200	24200	24200	24200	0
422	20231006	121600	68572500	24200	24200	24200	24200	0
423	20231006	121500	68572500	24200	24200	24200	24200	2
424	20231006	121400	68524100	24150	24150	24150	24150	0
425	20231006	121300	68524100	24150	24150	24150	24150	0
426	20231006	121200	68524100	24150	24150	24150	24150	0
427	20231006	121100	68524100	24150	24150	24150	24150	0
428	20231006	121000	68524100	24150	24150	24150	24150	0
429	20231006	120900	68524100	24150	24150	24150	24150	139
430	20231006	120800	65167250	24150	24150	24150	24150	10
431	20231006	120700	64925750	24100	24100	24100	24100	194
432	20231006	120600	60250350	24100	24100	24100	24100	0
433	20231006	120500	60250350	24100	24100	24100	24100	1
434	20231006	120400	60226250	24100	24100	24100	24100	2
435	20231006	120300	60178050	24100	24100	24100	24100	0
436	20231006	120200	60178050	24100	24100	24100	24100	20
437	20231006	120100	59696050	24050	24050	24050	24050	0
438	20231006	120000	59696050	24050	24050	24050	24050	0
439	20231006	115900	59696050	24050	24100	24100	24000	811
440	20231006	115800	40197550	24100	24100	24100	24100	0
441	20231006	115700	40197550	24100	24100	24100	24100	0
442	20231006	115600	40197550	24100	24100	24100	24100	0
443	20231006	115500	40197550	24100	24100	24100	24100	1
444	20231006	115400	40173450	24100	24100	24100	24100	0
445	20231006	115300	40173450	24100	24100	24100	24100	0
446	20231006	115200	40173450	24100	24100	24100	24100	0
447	20231006	115100	40173450	24100	24100	24100	24100	0
448	20231006	115000	40173450	24100	24100	24100	24100	0
449	20231006	114900	40173450	24100	24100	24100	24100	0
450	20231006	114800	40173450	24100	24100	24100	24100	0
451	20231006	114700	40173450	24100	24100	24100	24100	135
452	20231006	114600	36919950	24100	24100	24100	24100	0
453	20231006	114500	36919950	24100	24100	24100	24100	0
454	20231006	114400	36919950	24100	24100	24100	24100	0
455	20231006	114300	36919950	24100	24100	24100	24100	0
456	20231006	114200	36919950	24100	24100	24100	24100	0
457	20231006	114100	36919950	24100	24100	24100	24100	0
458	20231006	114000	36919950	24100	24100	24100	24100	0
459	20231006	113900	36919950	24100	24100	24100	24100	2
460	20231006	113800	36871750	24100	24100	24100	24100	100
461	20231006	113700	34461750	24100	24100	24100	24100	0
462	20231006	113600	34461750	24100	24100	24100	24100	0
463	20231006	113500	34461750	24100	24100	24100	24100	0
464	20231006	113400	34461750	24100	24100	24100	24100	0
465	20231006	113300	34461750	24100	24100	24100	24100	0
466	20231006	113200	34461750	24100	24100	24100	24100	0
467	20231006	113100	34461750	24100	24100	24100	24100	1
468	20231006	113000	34437650	24050	24050	24050	24050	0
469	20231006	112900	34437650	24050	24050	24050	24050	0
470	20231006	112800	34437650	24050	24050	24050	24050	0
471	20231006	112700	34437650	24050	24050	24050	24050	0
472	20231006	112600	34437650	24050	24050	24050	24050	18
473	20231006	112500	34004750	24050	24050	24050	24050	0
474	20231006	112400	34004750	24050	24050	24050	24050	0
475	20231006	112300	34004750	24050	24050	24050	24050	4
476	20231006	112200	33908550	24050	24050	24050	24050	0
477	20231006	112100	33908550	24050	24050	24050	24050	0
478	20231006	112000	33908550	24050	24050	24050	24050	0
479	20231006	111900	33908550	24050	24050	24050	24050	0
480	20231006	111800	33908550	24050	24050	24050	24050	1
481	20231006	111700	33884500	24100	24100	24100	24100	0
482	20231006	111600	33884500	24100	24100	24100	24100	1
483	20231006	111500	33860400	24100	24100	24100	24100	0
484	20231006	111400	33860400	24100	24100	24100	24100	0
485	20231006	111300	33860400	24100	24100	24100	24100	0
486	20231006	111200	33860400	24100	24100	24100	24100	0
487	20231006	111100	33860400	24100	24100	24100	24100	102
488	20231006	111000	31402200	24100	24100	24100	24100	0
489	20231006	110900	31402200	24100	24100	24100	24100	0
490	20231006	110800	31402200	24100	24100	24100	24100	0
491	20231006	110700	31402200	24100	24100	24100	24100	15
492	20231006	110600	31040700	24100	24100	24100	24100	0
493	20231006	110500	31040700	24100	24100	24100	24100	0
494	20231006	110400	31040700	24100	24100	24100	24100	3
495	20231006	110300	30968400	24100	24100	24100	24100	0
496	20231006	110200	30968400	24100	24100	24100	24100	0
497	20231006	110100	30968400	24100	24100	24100	24100	0
498	20231006	110000	30968400	24100	24100	24100	24100	0
499	20231006	105900	30968400	24100	24100	24100	24100	0
500	20231006	105800	30968400	24100	24100	24100	24100	0
501	20231006	105700	30968400	24100	24100	24100	24100	0
502	20231006	105600	30968400	24100	24100	24100	24100	0
503	20231006	105500	30968400	24100	24100	24100	24100	0
504	20231006	105400	30968400	24100	24100	24100	24100	0
505	20231006	105300	30968400	24100	24100	24100	24100	0
506	20231006	105200	30968400	24100	24100	24100	24100	0
507	20231006	105100	30968400	24100	24100	24100	24100	0
508	20231006	105000	30968400	24100	24100	24100	24100	0
509	20231006	104900	30968400	24100	24100	24100	24100	0
510	20231006	104800	30968400	24100	24100	24100	24100	16
511	20231006	104700	30582800	24150	24150	24150	24150	0
512	20231006	104600	30582800	24150	24150	24150	24150	0
513	20231006	104500	30582800	24150	24150	24150	24150	1
514	20231006	104400	30558650	24150	24150	24150	24150	0
515	20231006	104300	30558650	24150	24150	24150	24150	0
516	20231006	104200	30558650	24150	24150	24150	24150	2
517	20231006	104100	30510350	24100	24100	24100	24100	0
518	20231006	104000	30510350	24100	24100	24100	24100	0
519	20231006	103900	30510350	24100	24100	24100	24100	35
520	20231006	103800	29666850	24050	24050	24050	24050	0
521	20231006	103700	29666850	24050	24050	24050	24050	0
522	20231006	103600	29666850	24050	24050	24050	24050	0
523	20231006	103500	29666850	24050	24050	24050	24050	104
524	20231006	103400	27165650	24050	24050	24050	24050	0
525	20231006	103300	27165650	24050	24050	24050	24050	0
526	20231006	103200	27165650	24050	24050	24050	24050	0
527	20231006	103100	27165650	24050	24100	24100	24050	46
528	20231006	103000	26057150	24100	24100	24100	24100	1
529	20231006	102900	26033050	24100	24100	24100	24100	0
530	20231006	102800	26033050	24100	24100	24100	24100	4
531	20231006	102700	25936650	24100	24100	24100	24100	32
532	20231006	102600	25165450	24100	24100	24100	24100	6
533	20231006	102500	25020850	24100	24100	24100	24100	0
534	20231006	102400	25020850	24100	24100	24100	24100	0
535	20231006	102300	25020850	24100	24100	24100	24100	0
536	20231006	102200	25020850	24100	24100	24100	24100	0
537	20231006	102100	25020850	24100	24100	24100	24100	1
538	20231006	102000	24996750	24100	24100	24100	24100	43
539	20231006	101900	23960450	24100	24100	24100	24100	0
540	20231006	101800	23960450	24100	24100	24100	24100	0
541	20231006	101700	23960450	24100	24100	24100	24100	7
542	20231006	101600	23791750	24100	24100	24100	24100	0
543	20231006	101500	23791750	24100	24100	24100	24100	0
544	20231006	101400	23791750	24100	24100	24100	24100	0
545	20231006	101300	23791750	24100	24100	24100	24100	0
546	20231006	101200	23791750	24100	24100	24100	24100	0
547	20231006	101100	23791750	24100	24100	24100	24100	0
548	20231006	101000	23791750	24100	24100	24100	24100	0
549	20231006	100900	23791750	24100	24100	24100	24100	0
550	20231006	100800	23791750	24100	24100	24100	24100	8
551	20231006	100700	23598950	24100	24100	24100	24100	0
552	20231006	100600	23598950	24100	24100	24100	24100	0
553	20231006	100500	23598950	24100	24100	24100	24100	0
554	20231006	100400	23598950	24100	24100	24100	24100	91
555	20231006	100300	21405850	24050	24050	24050	24050	0
556	20231006	100200	21405850	24050	24050	24050	24050	6
557	20231006	100100	21261550	24050	24050	24050	24050	1
558	20231006	100000	21237500	24000	24000	24000	24000	0
559	20231006	095900	21237500	24000	24000	24000	24000	2
560	20231006	095800	21189500	24050	24050	24050	24050	22
561	20231006	095700	20660400	24000	24000	24000	24000	0
562	20231006	095600	20660400	24000	24000	24000	24000	6
563	20231006	095500	20516400	24000	24000	24000	24000	5
564	20231006	095400	20396400	24000	24000	24000	24000	0
565	20231006	095300	20396400	24000	24000	24000	24000	20
566	20231006	095200	19916400	24000	24000	24000	24000	0
567	20231006	095100	19916400	24000	24000	24000	24000	0
568	20231006	095000	19916400	24000	24000	24000	24000	0
569	20231006	094900	19916400	24000	24000	24000	24000	0
570	20231006	094800	19916400	24000	24000	24000	24000	0
571	20231006	094700	19916400	24000	24000	24000	24000	33
572	20231006	094600	19124400	24100	24100	24100	24100	0
573	20231006	094500	19124400	24100	24100	24100	24100	0
574	20231006	094400	19124400	24100	24100	24100	24100	1
575	20231006	094300	19100300	24000	24000	24000	24000	0
576	20231006	094200	19100300	24000	24050	24050	24000	188
577	20231006	094100	14588000	24100	24100	24100	24100	0
578	20231006	094000	14588000	24100	24100	24100	24100	2
579	20231006	093900	14539800	24100	24100	24100	24100	8
580	20231006	093800	14347000	24200	24200	24200	24200	0
581	20231006	093700	14347000	24200	24200	24200	24200	169
582	20231006	093600	10257200	24200	24200	24200	24200	0
583	20231006	093500	10257200	24200	24200	24200	24200	0
584	20231006	093400	10257200	24200	24200	24200	24200	1
585	20231006	093300	10233000	24050	24050	24050	24050	17
586	20231006	093200	9824150	24200	24200	24200	24200	1
587	20231006	093100	9799950	24050	24050	24050	24050	5
588	20231006	093000	9679700	24050	24050	24050	24050	25
589	20231006	092900	9078450	24100	24100	24100	24100	6
590	20231006	092800	8933850	24100	24100	24100	24100	0
591	20231006	092700	8933850	24100	24100	24100	24100	0
592	20231006	092600	8933850	24100	24100	24100	24100	0
593	20231006	092500	8933850	24100	24100	24100	24100	0
594	20231006	092400	8933850	24100	24100	24100	24100	57
595	20231006	092300	7560150	24100	24100	24100	24100	0
596	20231006	092200	7560150	24100	24100	24100	24100	0
597	20231006	092100	7560150	24100	24100	24100	24100	0
598	20231006	092000	7560150	24100	24100	24100	24100	119
599	20231006	091900	4692250	24000	24000	24000	24000	0
600	20231006	091800	4692250	24000	24000	24000	24000	0
601	20231006	091700	4692250	24000	24000	24000	24000	0
602	20231006	091600	4692250	24000	24050	24100	24000	49
603	20231006	091500	3513800	24100	24100	24100	24100	0
604	20231006	091400	3513800	24100	24100	24100	24100	59
605	20231006	091300	2091900	24250	24250	24250	24250	1
606	20231006	091200	2067650	24250	24250	24250	24250	0
607	20231006	091100	2067650	24250	24250	24250	24250	0
608	20231006	091000	2067650	24250	24250	24250	24250	0
609	20231006	090900	2067650	24250	24250	24250	24250	1
610	20231006	090800	2043400	24050	24050	24050	24050	69
611	20231006	090700	383950	24000	24000	24000	24000	0
612	20231006	090600	383950	24000	24000	24000	24000	0
613	20231006	090500	383950	24000	24000	24000	24000	0
614	20231006	090400	383950	24000	24000	24000	24000	0
615	20231006	090300	383950	24000	24000	24000	24000	8
616	20231006	090200	191950	24000	24000	24000	24000	0
617	20231006	090100	191950	24000	24000	24000	24000	7
618	20231006	090000	23950	23950	23950	23950	23950	1