KissMeData/071320/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193600	138473750	24100	24100	24100	24100	317
3	20231011	193500	138473750	24100	24100	24100	24100	0
4	20231011	193400	138473750	24100	24100	24100	24100	0
5	20231011	193300	138473750	24100	24100	24100	24100	0
6	20231011	193200	138473750	24100	24100	24100	24100	0
7	20231011	193100	138473750	24100	24100	24100	24100	0
8	20231011	193000	138473750	24100	24100	24100	24100	0
9	20231011	192900	138473750	24100	24100	24100	24100	0
10	20231011	192800	138473750	24100	24100	24100	24100	0
11	20231011	192700	138473750	24100	24100	24100	24100	0
12	20231011	192600	138473750	24100	24100	24100	24100	0
13	20231011	192500	138473750	24100	24100	24100	24100	0
14	20231011	192400	138473750	24100	24100	24100	24100	0
15	20231011	192300	138473750	24100	24100	24100	24100	0
16	20231011	192200	138473750	24100	24100	24100	24100	0
17	20231011	192100	138473750	24100	24100	24100	24100	0
18	20231011	192000	138473750	24100	24100	24100	24100	0
19	20231011	191900	138473750	24100	24100	24100	24100	0
20	20231011	191800	138473750	24100	24100	24100	24100	0
21	20231011	191700	138473750	24100	24100	24100	24100	0
22	20231011	191600	138473750	24100	24100	24100	24100	0
23	20231011	191500	138473750	24100	24100	24100	24100	0
24	20231011	191400	138473750	24100	24100	24100	24100	0
25	20231011	191300	138473750	24100	24100	24100	24100	0
26	20231011	191200	138473750	24100	24100	24100	24100	0
27	20231011	191100	138473750	24100	24100	24100	24100	0
28	20231011	191000	138473750	24100	24100	24100	24100	0
29	20231011	190900	138473750	24100	24100	24100	24100	0
30	20231011	190800	138473750	24100	24100	24100	24100	0
31	20231011	190700	138473750	24100	24100	24100	24100	0
32	20231011	190600	138473750	24100	24100	24100	24100	317
33	20231011	190500	138473750	24100	24100	24100	24100	0
34	20231011	190400	138473750	24100	24100	24100	24100	0
35	20231011	190300	138473750	24100	24100	24100	24100	0
36	20231011	190200	138473750	24100	24100	24100	24100	0
37	20231011	190100	138473750	24100	24100	24100	24100	0
38	20231011	190000	138473750	24100	24100	24100	24100	0
39	20231011	185900	138473750	24100	24100	24100	24100	0
40	20231011	185800	138473750	24100	24100	24100	24100	0
41	20231011	185700	138473750	24100	24100	24100	24100	0
42	20231011	185600	138473750	24100	24100	24100	24100	0
43	20231011	185500	138473750	24100	24100	24100	24100	0
44	20231011	185400	138473750	24100	24100	24100	24100	0
45	20231011	185300	138473750	24100	24100	24100	24100	0
46	20231011	185200	138473750	24100	24100	24100	24100	0
47	20231011	185100	138473750	24100	24100	24100	24100	0
48	20231011	185000	138473750	24100	24100	24100	24100	0
49	20231011	184900	138473750	24100	24100	24100	24100	0
50	20231011	184800	138473750	24100	24100	24100	24100	0
51	20231011	184700	138473750	24100	24100	24100	24100	0
52	20231011	184600	138473750	24100	24100	24100	24100	0
53	20231011	184500	138473750	24100	24100	24100	24100	0
54	20231011	184400	138473750	24100	24100	24100	24100	0
55	20231011	184300	138473750	24100	24100	24100	24100	0
56	20231011	184200	138473750	24100	24100	24100	24100	0
57	20231011	184100	138473750	24100	24100	24100	24100	0
58	20231011	184000	138473750	24100	24100	24100	24100	0
59	20231011	183900	138473750	24100	24100	24100	24100	0
60	20231011	183800	138473750	24100	24100	24100	24100	0
61	20231011	183700	138473750	24100	24100	24100	24100	0
62	20231011	183600	138473750	24100	24100	24100	24100	317
63	20231011	183500	138473750	24100	24100	24100	24100	0
64	20231011	183400	138473750	24100	24100	24100	24100	0
65	20231011	183300	138473750	24100	24100	24100	24100	0
66	20231011	183200	138473750	24100	24100	24100	24100	0
67	20231011	183100	138473750	24100	24100	24100	24100	0
68	20231011	183000	138473750	24100	24100	24100	24100	0
69	20231011	182900	138473750	24100	24100	24100	24100	0
70	20231011	182800	138473750	24100	24100	24100	24100	0
71	20231011	182700	138473750	24100	24100	24100	24100	0
72	20231011	182600	138473750	24100	24100	24100	24100	0
73	20231011	182500	138473750	24100	24100	24100	24100	0
74	20231011	182400	138473750	24100	24100	24100	24100	0
75	20231011	182300	138473750	24100	24100	24100	24100	0
76	20231011	182200	138473750	24100	24100	24100	24100	0
77	20231011	182100	138473750	24100	24100	24100	24100	0
78	20231011	182000	138473750	24100	24100	24100	24100	0
79	20231011	181900	138473750	24100	24100	24100	24100	0
80	20231011	181800	138473750	24100	24100	24100	24100	0
81	20231011	181700	138473750	24100	24100	24100	24100	0
82	20231011	181600	138473750	24100	24100	24100	24100	0
83	20231011	181500	138473750	24100	24100	24100	24100	0
84	20231011	181400	138473750	24100	24100	24100	24100	0
85	20231011	181300	138473750	24100	24100	24100	24100	0
86	20231011	181200	138473750	24100	24100	24100	24100	0
87	20231011	181100	138473750	24100	24100	24100	24100	0
88	20231011	181000	138473750	24100	24100	24100	24100	0
89	20231011	180900	138473750	24100	24100	24100	24100	0
90	20231011	180800	138473750	24100	24100	24100	24100	0
91	20231011	180700	138473750	24100	24100	24100	24100	0
92	20231011	180600	138473750	24100	24100	24100	24100	317
93	20231011	180500	138473750	24100	24100	24100	24100	0
94	20231011	180400	138473750	24100	24100	24100	24100	0
95	20231011	180300	138473750	24100	24100	24100	24100	0
96	20231011	180200	138473750	24100	24100	24100	24100	0
97	20231011	180100	138473750	24100	24100	24100	24100	0
98	20231011	180000	138473750	24100	24100	24100	24100	0
99	20231011	175900	138473750	24100	24100	24100	24100	0
100	20231011	175800	138473750	24100	24100	24100	24100	0
101	20231011	175700	138473750	24100	24100	24100	24100	0
102	20231011	175600	138473750	24100	24100	24100	24100	0
103	20231011	175500	138473750	24100	24100	24100	24100	0
104	20231011	175400	138473750	24100	24100	24100	24100	0
105	20231011	175300	138473750	24100	24100	24100	24100	0
106	20231011	175200	138473750	24100	24100	24100	24100	0
107	20231011	175100	138473750	24100	24100	24100	24100	0
108	20231011	175000	138473750	24100	24100	24100	24100	0
109	20231011	174900	138473750	24100	24100	24100	24100	0
110	20231011	174800	138473750	24100	24100	24100	24100	0
111	20231011	174700	138473750	24100	24100	24100	24100	0
112	20231011	174600	138473750	24100	24100	24100	24100	0
113	20231011	174500	138473750	24100	24100	24100	24100	0
114	20231011	174400	138473750	24100	24100	24100	24100	0
115	20231011	174300	138473750	24100	24100	24100	24100	0
116	20231011	174200	138473750	24100	24100	24100	24100	0
117	20231011	174100	138473750	24100	24100	24100	24100	0
118	20231011	174000	138473750	24100	24100	24100	24100	0
119	20231011	173900	138473750	24100	24100	24100	24100	0
120	20231011	173800	138473750	24100	24100	24100	24100	0
121	20231011	173700	138473750	24100	24100	24100	24100	0
122	20231011	173600	138473750	24100	24100	24100	24100	317
123	20231011	173500	138473750	24100	24100	24100	24100	0
124	20231011	173400	138473750	24100	24100	24100	24100	0
125	20231011	173300	138473750	24100	24100	24100	24100	0
126	20231011	173200	138473750	24100	24100	24100	24100	0
127	20231011	173100	138473750	24100	24100	24100	24100	0
128	20231011	173000	138473750	24100	24100	24100	24100	0
129	20231011	172900	138473750	24100	24100	24100	24100	0
130	20231011	172800	138473750	24100	24100	24100	24100	0
131	20231011	172700	138473750	24100	24100	24100	24100	0
132	20231011	172600	138473750	24100	24100	24100	24100	0
133	20231011	172500	138473750	24100	24100	24100	24100	0
134	20231011	172400	138473750	24100	24100	24100	24100	0
135	20231011	172300	138473750	24100	24100	24100	24100	0
136	20231011	172200	138473750	24100	24100	24100	24100	0
137	20231011	172100	138473750	24100	24100	24100	24100	0
138	20231011	172000	138473750	24100	24100	24100	24100	0
139	20231011	171900	138473750	24100	24100	24100	24100	0
140	20231011	171800	138473750	24100	24100	24100	24100	0
141	20231011	171700	138473750	24100	24100	24100	24100	0
142	20231011	171600	138473750	24100	24100	24100	24100	0
143	20231011	171500	138473750	24100	24100	24100	24100	0
144	20231011	171400	138473750	24100	24100	24100	24100	0
145	20231011	171300	138473750	24100	24100	24100	24100	0
146	20231011	171200	138473750	24100	24100	24100	24100	0
147	20231011	171100	138473750	24100	24100	24100	24100	0
148	20231011	171000	138473750	24100	24100	24100	24100	0
149	20231011	170900	138473750	24100	24100	24100	24100	0
150	20231011	170800	138473750	24100	24100	24100	24100	0
151	20231011	170700	138473750	24100	24100	24100	24100	0
152	20231011	170600	138473750	24100	24100	24100	24100	317
153	20231011	170500	138473750	24100	24100	24100	24100	0
154	20231011	170400	138473750	24100	24100	24100	24100	0
155	20231011	170300	138473750	24100	24100	24100	24100	0
156	20231011	170200	138473750	24100	24100	24100	24100	0
157	20231011	170100	138473750	24100	24100	24100	24100	0
158	20231011	170000	138473750	24100	24100	24100	24100	0
159	20231011	165900	138473750	24100	24100	24100	24100	0
160	20231011	165800	138473750	24100	24100	24100	24100	0
161	20231011	165700	138473750	24100	24100	24100	24100	0
162	20231011	165600	138473750	24100	24100	24100	24100	0
163	20231011	165500	138473750	24100	24100	24100	24100	0
164	20231011	165400	138473750	24100	24100	24100	24100	0
165	20231011	165300	138473750	24100	24100	24100	24100	0
166	20231011	165200	138473750	24100	24100	24100	24100	0
167	20231011	165100	138473750	24100	24100	24100	24100	0
168	20231011	165000	138473750	24100	24100	24100	24100	0
169	20231011	164900	138473750	24100	24100	24100	24100	0
170	20231011	164800	138473750	24100	24100	24100	24100	0
171	20231011	164700	138473750	24100	24100	24100	24100	0
172	20231011	164600	138473750	24100	24100	24100	24100	0
173	20231011	164500	138473750	24100	24100	24100	24100	0
174	20231011	164400	138473750	24100	24100	24100	24100	0
175	20231011	164300	138473750	24100	24100	24100	24100	0
176	20231011	164200	138473750	24100	24100	24100	24100	0
177	20231011	164100	138473750	24100	24100	24100	24100	0
178	20231011	164000	138473750	24100	24100	24100	24100	0
179	20231011	163900	138473750	24100	24100	24100	24100	0
180	20231011	163800	138473750	24100	24100	24100	24100	0
181	20231011	163700	138473750	24100	24100	24100	24100	0
182	20231011	163600	138473750	24100	24100	24100	24100	317
183	20231011	163500	138473750	24100	24100	24100	24100	0
184	20231011	163400	138473750	24100	24100	24100	24100	0
185	20231011	163300	138473750	24100	24100	24100	24100	0
186	20231011	163200	138473750	24100	24100	24100	24100	0
187	20231011	163100	138473750	24100	24100	24100	24100	0
188	20231011	163000	138473750	24100	24100	24100	24100	0
189	20231011	162900	138473750	24100	24100	24100	24100	0
190	20231011	162800	138473750	24100	24100	24100	24100	0
191	20231011	162700	138473750	24100	24100	24100	24100	0
192	20231011	162600	138473750	24100	24100	24100	24100	0
193	20231011	162500	138473750	24100	24100	24100	24100	0
194	20231011	162400	138473750	24100	24100	24100	24100	0
195	20231011	162300	138473750	24100	24100	24100	24100	0
196	20231011	162200	138473750	24100	24100	24100	24100	0
197	20231011	162100	138473750	24100	24100	24100	24100	0
198	20231011	162000	138473750	24100	24100	24100	24100	0
199	20231011	161900	138473750	24100	24100	24100	24100	0
200	20231011	161800	138473750	24100	24100	24100	24100	0
201	20231011	161700	138473750	24100	24100	24100	24100	0
202	20231011	161600	138473750	24100	24100	24100	24100	0
203	20231011	161500	138473750	24100	24100	24100	24100	0
204	20231011	161400	138473750	24100	24100	24100	24100	0
205	20231011	161300	138473750	24100	24100	24100	24100	0
206	20231011	161200	138473750	24100	24100	24100	24100	0
207	20231011	161100	138473750	24100	24100	24100	24100	0
208	20231011	161000	138473750	24100	24100	24100	24100	0
209	20231011	160900	138473750	24100	24100	24100	24100	0
210	20231011	160800	138473750	24100	24100	24100	24100	0
211	20231011	160700	138473750	24100	24100	24100	24100	0
212	20231011	160600	138473750	24100	24100	24100	24100	317
213	20231011	160500	138473750	24100	24100	24100	24100	0
214	20231011	160400	138473750	24100	24100	24100	24100	0
215	20231011	160300	138473750	24100	24100	24100	24100	0
216	20231011	160200	138473750	24100	24100	24100	24100	0
217	20231011	160100	138473750	24100	24100	24100	24100	0
218	20231011	160000	138473750	24100	24100	24100	24100	0
219	20231011	155900	138473750	24100	24100	24100	24100	0
220	20231011	155800	138473750	24100	24100	24100	24100	0
221	20231011	155700	138473750	24100	24100	24100	24100	0
222	20231011	155600	138473750	24100	24100	24100	24100	0
223	20231011	155500	138473750	24100	24100	24100	24100	0
224	20231011	155400	138473750	24100	24100	24100	24100	0
225	20231011	155300	138473750	24100	24100	24100	24100	0
226	20231011	155200	138473750	24100	24100	24100	24100	0
227	20231011	155100	138473750	24100	24100	24100	24100	0
228	20231011	155000	138473750	24100	24100	24100	24100	0
229	20231011	154900	138473750	24100	24100	24100	24100	0
230	20231011	154800	138473750	24100	24100	24100	24100	0
231	20231011	154700	138473750	24100	24100	24100	24100	0
232	20231011	154600	138473750	24100	24100	24100	24100	0
233	20231011	154500	138473750	24100	24100	24100	24100	0
234	20231011	154400	138473750	24100	24100	24100	24100	0
235	20231011	154300	138473750	24100	24100	24100	24100	0
236	20231011	154200	138473750	24100	24100	24100	24100	0
237	20231011	154100	138473750	24100	24100	24100	24100	0
238	20231011	154000	138473750	24100	24100	24100	24100	0
239	20231011	153900	138473750	24100	24100	24100	24100	0
240	20231011	153800	138473750	24100	24100	24100	24100	0
241	20231011	153700	138473750	24100	24100	24100	24100	0
242	20231011	153600	138473750	24100	24100	24100	24100	317
243	20231011	153500	138473750	24100	24100	24100	24100	0
244	20231011	153400	138473750	24100	24100	24100	24100	0
245	20231011	153300	138473750	24100	24100	24100	24100	0
246	20231011	153200	138473750	24100	24100	24100	24100	0
247	20231011	153100	138473750	24100	24100	24100	24100	0
248	20231011	153000	138473750	24100	24100	24100	24100	317
249	20231011	152900	130834050	24200	24200	24200	24200	0
250	20231011	152800	130834050	24200	24200	24200	24200	0
251	20231011	152700	130834050	24200	24200	24200	24200	0
252	20231011	152600	130834050	24200	24200	24200	24200	0
253	20231011	152500	130834050	24200	24200	24200	24200	0
254	20231011	152400	130834050	24200	24200	24200	24200	0
255	20231011	152300	130834050	24200	24200	24200	24200	0
256	20231011	152200	130834050	24200	24200	24200	24200	0
257	20231011	152100	130834050	24200	24200	24200	24200	0
258	20231011	152000	130834050	24200	24200	24200	24200	0
259	20231011	151900	130834050	24200	24200	24200	24200	0
260	20231011	151800	130834050	24200	24200	24200	24200	1
261	20231011	151700	130809850	24150	24150	24150	24150	0
262	20231011	151600	130809850	24150	24150	24150	24150	0
263	20231011	151500	130809850	24150	24150	24150	24150	0
264	20231011	151400	130809850	24150	24150	24150	24150	0
265	20231011	151300	130809850	24150	24150	24150	24150	25
266	20231011	151200	130206100	24150	24150	24150	24150	0
267	20231011	151100	130206100	24150	24150	24150	24150	0
268	20231011	151000	130206100	24150	24150	24150	24150	0
269	20231011	150900	130206100	24150	24150	24150	24150	0
270	20231011	150800	130206100	24150	24150	24150	24150	0
271	20231011	150700	130206100	24150	24150	24150	24150	0
272	20231011	150600	130206100	24150	24150	24150	24150	0
273	20231011	150500	130206100	24150	24150	24150	24150	0
274	20231011	150400	130206100	24150	24150	24150	24150	0
275	20231011	150300	130206100	24150	24150	24150	24150	0
276	20231011	150200	130206100	24150	24150	24150	24150	0
277	20231011	150100	130206100	24150	24150	24150	24150	0
278	20231011	150000	130206100	24150	24150	24150	24150	0
279	20231011	145900	130206100	24150	24200	24200	24150	4
280	20231011	145800	130109450	24200	24200	24200	24200	0
281	20231011	145700	130109450	24200	24200	24200	24200	1
282	20231011	145600	130085250	24200	24200	24200	24200	1
283	20231011	145500	130061050	24200	24200	24200	24200	3
284	20231011	145400	129988450	24200	24200	24200	24200	0
285	20231011	145300	129988450	24200	24200	24200	24200	1
286	20231011	145200	129964250	24200	24200	24200	24200	1
287	20231011	145100	129940050	24200	24200	24200	24200	1
288	20231011	145000	129915850	24200	24200	24200	24200	0
289	20231011	144900	129915850	24200	24200	24200	24200	1
290	20231011	144800	129891650	24200	24200	24200	24200	1
291	20231011	144700	129867450	24200	24200	24200	24200	1
292	20231011	144600	129843250	24200	24200	24200	24200	1
293	20231011	144500	129819050	24200	24200	24200	24200	0
294	20231011	144400	129819050	24200	24200	24200	24200	1
295	20231011	144300	129794850	24200	24200	24200	24200	1
296	20231011	144200	129770650	24200	24200	24200	24200	1
297	20231011	144100	129746450	24200	24200	24200	24200	0
298	20231011	144000	129746450	24200	24200	24200	24200	1
299	20231011	143900	129722250	24200	24200	24200	24200	1
300	20231011	143800	129698050	24200	24200	24200	24200	1
301	20231011	143700	129673850	24200	24200	24200	24200	0
302	20231011	143600	129673850	24200	24200	24200	24200	1
303	20231011	143500	129649650	24200	24200	24200	24200	1
304	20231011	143400	129625450	24200	24200	24200	24200	31
305	20231011	143300	128875250	24200	24200	24200	24200	1
306	20231011	143200	128851050	24200	24200	24200	24200	0
307	20231011	143100	128851050	24200	24200	24200	24200	1
308	20231011	143000	128826850	24150	24150	24150	24150	72
309	20231011	142900	127088050	24200	24100	24200	24100	2
310	20231011	142800	127039750	24200	24200	24200	24200	0
311	20231011	142700	127039750	24200	24200	24200	24200	1
312	20231011	142600	127015550	24200	24100	24200	24100	2
313	20231011	142500	126967250	24200	24200	24200	24200	1
314	20231011	142400	126943050	24200	24200	24200	24200	1
315	20231011	142300	126918850	24100	24100	24100	24100	1
316	20231011	142200	126894750	24200	24200	24200	24200	1
317	20231011	142100	126870550	24200	24100	24200	24100	2
318	20231011	142000	126822250	24100	24200	24200	24100	2
319	20231011	141900	126773950	24200	24200	24200	24200	0
320	20231011	141800	126773950	24200	24100	24200	24100	2
321	20231011	141700	126725650	24200	24200	24200	24200	1
322	20231011	141600	126701450	24200	24200	24200	24200	1
323	20231011	141500	126677250	24100	24100	24100	24100	1
324	20231011	141400	126653150	24200	24200	24200	24200	1
325	20231011	141300	126628950	24200	24200	24200	24200	1
326	20231011	141200	126604750	24100	24100	24200	24100	21
327	20231011	141100	126098550	24200	24200	24200	24200	1
328	20231011	141000	126074350	24100	24100	24100	24100	0
329	20231011	140900	126074350	24100	24200	24200	24100	2
330	20231011	140800	126026050	24200	24200	24200	24200	1
331	20231011	140700	126001850	24100	24200	24200	24100	2
332	20231011	140600	125953550	24100	24100	24100	24100	0
333	20231011	140500	125953550	24100	24100	24100	24100	0
334	20231011	140400	125953550	24100	24100	24100	24100	1
335	20231011	140300	125929450	24200	24200	24200	24200	0
336	20231011	140200	125929450	24200	24200	24200	24200	1
337	20231011	140100	125905250	24100	24100	24100	24100	1
338	20231011	140000	125881150	24150	24150	24150	24150	0
339	20231011	135900	125881150	24150	24150	24150	24150	1
340	20231011	135800	125857000	24250	24250	24250	24250	0
341	20231011	135700	125857000	24250	24250	24250	24250	0
342	20231011	135600	125857000	24250	24250	24250	24250	0
343	20231011	135500	125857000	24250	24250	24250	24250	0
344	20231011	135400	125857000	24250	24250	24250	24250	0
345	20231011	135300	125857000	24250	24250	24250	24250	0
346	20231011	135200	125857000	24250	24250	24250	24250	0
347	20231011	135100	125857000	24250	24250	24250	24250	0
348	20231011	135000	125857000	24250	24250	24250	24250	0
349	20231011	134900	125857000	24250	24250	24250	24250	98
350	20231011	134800	123480500	24300	24300	24300	24300	0
351	20231011	134700	123480500	24300	24300	24300	24300	0
352	20231011	134600	123480500	24300	24300	24300	24300	0
353	20231011	134500	123480500	24300	24300	24300	24300	0
354	20231011	134400	123480500	24300	24300	24300	24300	0
355	20231011	134300	123480500	24300	24300	24300	24300	0
356	20231011	134200	123480500	24300	24300	24300	24300	0
357	20231011	134100	123480500	24300	24300	24300	24300	0
358	20231011	134000	123480500	24300	24300	24300	24300	0
359	20231011	133900	123480500	24300	24200	24300	24100	70
360	20231011	133800	121790050	24200	24200	24200	24200	2
361	20231011	133700	121741650	24250	24250	24250	24250	0
362	20231011	133600	121741650	24250	24250	24250	24250	0
363	20231011	133500	121741650	24250	24250	24250	24250	0
364	20231011	133400	121741650	24250	24250	24250	24250	0
365	20231011	133300	121741650	24250	24250	24250	24250	0
366	20231011	133200	121741650	24250	24250	24250	24250	0
367	20231011	133100	121741650	24250	24250	24250	24250	0
368	20231011	133000	121741650	24250	24250	24250	24250	0
369	20231011	132900	121741650	24250	24250	24250	24250	0
370	20231011	132800	121741650	24250	24250	24250	24250	0
371	20231011	132700	121741650	24250	24250	24250	24250	0
372	20231011	132600	121741650	24250	24250	24250	24250	0
373	20231011	132500	121741650	24250	24250	24250	24250	1
374	20231011	132400	121717400	24250	24250	24250	24250	0
375	20231011	132300	121717400	24250	24250	24250	24250	0
376	20231011	132200	121717400	24250	24250	24250	24250	0
377	20231011	132100	121717400	24250	24250	24250	24250	0
378	20231011	132000	121717400	24250	24250	24250	24250	0
379	20231011	131900	121717400	24250	24250	24250	24250	0
380	20231011	131800	121717400	24250	24250	24250	24250	0
381	20231011	131700	121717400	24250	24250	24250	24250	0
382	20231011	131600	121717400	24250	24250	24250	24250	0
383	20231011	131500	121717400	24250	24250	24250	24250	0
384	20231011	131400	121717400	24250	24250	24250	24250	0
385	20231011	131300	121717400	24250	24250	24250	24250	0
386	20231011	131200	121717400	24250	24250	24250	24250	0
387	20231011	131100	121717400	24250	24250	24250	24250	0
388	20231011	131000	121717400	24250	24250	24250	24250	0
389	20231011	130900	121717400	24250	24250	24250	24250	0
390	20231011	130800	121717400	24250	24250	24250	24250	0
391	20231011	130700	121717400	24250	24250	24250	24250	0
392	20231011	130600	121717400	24250	24250	24250	24250	0
393	20231011	130500	121717400	24250	24250	24250	24250	0
394	20231011	130400	121717400	24250	24250	24250	24250	0
395	20231011	130300	121717400	24250	24250	24250	24250	0
396	20231011	130200	121717400	24250	24250	24250	24250	0
397	20231011	130100	121717400	24250	24250	24250	24250	0
398	20231011	130000	121717400	24250	24250	24250	24250	0
399	20231011	125900	121717400	24250	24250	24250	24250	41
400	20231011	125800	120723150	24250	24250	24250	24250	0
401	20231011	125700	120723150	24250	24250	24250	24250	0
402	20231011	125600	120723150	24250	24250	24250	24250	0
403	20231011	125500	120723150	24250	24250	24250	24250	0
404	20231011	125400	120723150	24250	24250	24250	24250	0
405	20231011	125300	120723150	24250	24250	24250	24250	0
406	20231011	125200	120723150	24250	24250	24250	24250	0
407	20231011	125100	120723150	24250	24250	24250	24250	0
408	20231011	125000	120723150	24250	24250	24250	24250	0
409	20231011	124900	120723150	24250	24250	24250	24250	0
410	20231011	124800	120723150	24250	24250	24250	24250	0
411	20231011	124700	120723150	24250	24250	24250	24250	0
412	20231011	124600	120723150	24250	24250	24250	24250	0
413	20231011	124500	120723150	24250	24250	24250	24250	0
414	20231011	124400	120723150	24250	24250	24250	24250	0
415	20231011	124300	120723150	24250	24250	24250	24250	0
416	20231011	124200	120723150	24250	24250	24250	24250	0
417	20231011	124100	120723150	24250	24250	24250	24250	0
418	20231011	124000	120723150	24250	24250	24250	24250	0
419	20231011	123900	120723150	24250	24250	24250	24250	0
420	20231011	123800	120723150	24250	24250	24250	24250	0
421	20231011	123700	120723150	24250	24250	24250	24250	0
422	20231011	123600	120723150	24250	24250	24250	24250	0
423	20231011	123500	120723150	24250	24250	24250	24250	0
424	20231011	123400	120723150	24250	24250	24250	24250	0
425	20231011	123300	120723150	24250	24250	24250	24250	0
426	20231011	123200	120723150	24250	24250	24250	24250	0
427	20231011	123100	120723150	24250	24250	24250	24250	0
428	20231011	123000	120723150	24250	24250	24250	24250	0
429	20231011	122900	120723150	24250	24250	24250	24250	0
430	20231011	122800	120723150	24250	24250	24250	24250	0
431	20231011	122700	120723150	24250	24250	24250	24250	0
432	20231011	122600	120723150	24250	24250	24250	24250	0
433	20231011	122500	120723150	24250	24250	24250	24250	0
434	20231011	122400	120723150	24250	24250	24250	24250	0
435	20231011	122300	120723150	24250	24250	24250	24250	0
436	20231011	122200	120723150	24250	24250	24250	24250	0
437	20231011	122100	120723150	24250	24250	24250	24250	0
438	20231011	122000	120723150	24250	24250	24250	24250	0
439	20231011	121900	120723150	24250	24250	24250	24250	0
440	20231011	121800	120723150	24250	24250	24250	24250	0
441	20231011	121700	120723150	24250	24250	24250	24250	0
442	20231011	121600	120723150	24250	24250	24250	24250	1
443	20231011	121500	120698900	24200	24200	24200	24200	1
444	20231011	121400	120674700	24050	24100	24100	24050	26
445	20231011	121300	120048500	24150	24150	24150	24150	0
446	20231011	121200	120048500	24150	24150	24150	24150	1
447	20231011	121100	120024350	24150	24150	24150	24150	0
448	20231011	121000	120024350	24150	24150	24150	24150	0
449	20231011	120900	120024350	24150	24150	24150	24150	0
450	20231011	120800	120024350	24150	24150	24150	24150	0
451	20231011	120700	120024350	24150	24150	24150	24150	1
452	20231011	120600	120000200	24150	24150	24150	24150	1
453	20231011	120500	119976050	24150	24150	24150	24150	380
454	20231011	120400	110799050	24100	24100	24100	24100	0
455	20231011	120300	110799050	24100	24100	24100	24100	3
456	20231011	120200	110726750	24150	24150	24150	24150	0
457	20231011	120100	110726750	24150	24150	24150	24150	0
458	20231011	120000	110726750	24150	24150	24150	24150	0
459	20231011	115900	110726750	24150	24150	24150	24150	0
460	20231011	115800	110726750	24150	24150	24150	24150	1
461	20231011	115700	110702600	24150	24150	24150	24150	103
462	20231011	115600	108215150	24150	24150	24150	24150	395
463	20231011	115500	98675900	24150	24150	24150	24150	5
464	20231011	115400	98555150	24150	24150	24150	24150	0
465	20231011	115300	98555150	24150	24150	24150	24150	2
466	20231011	115200	98506850	24100	24150	24150	24100	218
467	20231011	115100	93242550	24150	24150	24150	24150	0
468	20231011	115000	93242550	24150	24200	24200	24150	1375
469	20231011	114900	60036250	24300	24300	24300	24300	0
470	20231011	114800	60036250	24300	24300	24300	24300	0
471	20231011	114700	60036250	24300	24300	24300	24300	0
472	20231011	114600	60036250	24300	24150	24300	24150	130
473	20231011	114500	56896600	24150	24250	24250	24150	1871
474	20231011	114400	11695350	24300	24300	24300	24300	0
475	20231011	114300	11695350	24300	24300	24300	24300	1
476	20231011	114200	11671050	24300	24300	24300	24300	0
477	20231011	114100	11671050	24300	24300	24300	24300	0
478	20231011	114000	11671050	24300	24300	24300	24300	0
479	20231011	113900	11671050	24300	24300	24300	24300	100
480	20231011	113800	9241050	24300	24300	24300	24300	0
481	20231011	113700	9241050	24300	24300	24300	24300	0
482	20231011	113600	9241050	24300	24300	24300	24300	0
483	20231011	113500	9241050	24300	24300	24300	24300	0
484	20231011	113400	9241050	24300	24300	24300	24300	0
485	20231011	113300	9241050	24300	24300	24300	24300	0
486	20231011	113200	9241050	24300	24300	24300	24300	0
487	20231011	113100	9241050	24300	24300	24300	24300	0
488	20231011	113000	9241050	24300	24300	24300	24300	0
489	20231011	112900	9241050	24300	24300	24300	24300	0
490	20231011	112800	9241050	24300	24300	24300	24300	0
491	20231011	112700	9241050	24300	24300	24300	24300	0
492	20231011	112600	9241050	24300	24300	24300	24300	0
493	20231011	112500	9241050	24300	24300	24300	24300	0
494	20231011	112400	9241050	24300	24300	24300	24300	0
495	20231011	112300	9241050	24300	24300	24300	24300	0
496	20231011	112200	9241050	24300	24300	24300	24300	0
497	20231011	112100	9241050	24300	24300	24300	24300	0
498	20231011	112000	9241050	24300	24300	24300	24300	0
499	20231011	111900	9241050	24300	24300	24300	24300	0
500	20231011	111800	9241050	24300	24300	24300	24300	0
501	20231011	111700	9241050	24300	24300	24300	24300	0
502	20231011	111600	9241050	24300	24300	24300	24300	0
503	20231011	111500	9241050	24300	24300	24300	24300	0
504	20231011	111400	9241050	24300	24300	24300	24300	0
505	20231011	111300	9241050	24300	24300	24300	24300	0
506	20231011	111200	9241050	24300	24300	24300	24300	0
507	20231011	111100	9241050	24300	24300	24300	24300	0
508	20231011	111000	9241050	24300	24300	24300	24300	0
509	20231011	110900	9241050	24300	24300	24300	24300	0
510	20231011	110800	9241050	24300	24300	24300	24300	0
511	20231011	110700	9241050	24300	24300	24300	24300	0
512	20231011	110600	9241050	24300	24300	24300	24300	0
513	20231011	110500	9241050	24300	24300	24300	24300	0
514	20231011	110400	9241050	24300	24300	24300	24300	0
515	20231011	110300	9241050	24300	24300	24300	24300	0
516	20231011	110200	9241050	24300	24300	24300	24300	0
517	20231011	110100	9241050	24300	24300	24300	24300	0
518	20231011	110000	9241050	24300	24300	24300	24300	0
519	20231011	105900	9241050	24300	24300	24300	24300	0
520	20231011	105800	9241050	24300	24300	24300	24300	0
521	20231011	105700	9241050	24300	24300	24300	24300	0
522	20231011	105600	9241050	24300	24300	24300	24300	0
523	20231011	105500	9241050	24300	24300	24300	24300	1
524	20231011	105400	9216750	24250	24250	24250	24250	0
525	20231011	105300	9216750	24250	24250	24250	24250	0
526	20231011	105200	9216750	24250	24250	24250	24250	0
527	20231011	105100	9216750	24250	24250	24250	24250	0
528	20231011	105000	9216750	24250	24250	24250	24250	0
529	20231011	104900	9216750	24250	24250	24250	24250	0
530	20231011	104800	9216750	24250	24250	24250	24250	0
531	20231011	104700	9216750	24250	24250	24250	24250	0
532	20231011	104600	9216750	24250	24250	24250	24250	35
533	20231011	104500	8368000	24250	24250	24250	24250	0
534	20231011	104400	8368000	24250	24250	24250	24250	0
535	20231011	104300	8368000	24250	24250	24250	24250	0
536	20231011	104200	8368000	24250	24250	24250	24250	0
537	20231011	104100	8368000	24250	24250	24250	24250	0
538	20231011	104000	8368000	24250	24250	24250	24250	0
539	20231011	103900	8368000	24250	24250	24250	24250	0
540	20231011	103800	8368000	24250	24250	24250	24250	0
541	20231011	103700	8368000	24250	24250	24250	24250	0
542	20231011	103600	8368000	24250	24250	24250	24250	0
543	20231011	103500	8368000	24250	24250	24250	24250	0
544	20231011	103400	8368000	24250	24250	24250	24250	0
545	20231011	103300	8368000	24250	24250	24250	24250	0
546	20231011	103200	8368000	24250	24250	24250	24250	0
547	20231011	103100	8368000	24250	24250	24250	24250	80
548	20231011	103000	6428000	24300	24300	24300	24300	0
549	20231011	102900	6428000	24300	24300	24300	24300	0
550	20231011	102800	6428000	24300	24300	24300	24300	0
551	20231011	102700	6428000	24300	24300	24300	24300	0
552	20231011	102600	6428000	24300	24300	24300	24300	0
553	20231011	102500	6428000	24300	24300	24300	24300	0
554	20231011	102400	6428000	24300	24300	24300	24300	5
555	20231011	102300	6306500	24350	24350	24350	24350	0
556	20231011	102200	6306500	24350	24350	24350	24350	0
557	20231011	102100	6306500	24350	24350	24350	24350	0
558	20231011	102000	6306500	24350	24350	24350	24350	0
559	20231011	101900	6306500	24350	24350	24350	24350	0
560	20231011	101800	6306500	24350	24350	24350	24350	0
561	20231011	101700	6306500	24350	24350	24350	24350	0
562	20231011	101600	6306500	24350	24350	24350	24350	0
563	20231011	101500	6306500	24350	24350	24350	24350	0
564	20231011	101400	6306500	24350	24350	24350	24350	0
565	20231011	101300	6306500	24350	24350	24350	24350	0
566	20231011	101200	6306500	24350	24350	24350	24350	0
567	20231011	101100	6306500	24350	24350	24350	24350	0
568	20231011	101000	6306500	24350	24350	24350	24350	0
569	20231011	100900	6306500	24350	24350	24350	24350	0
570	20231011	100800	6306500	24350	24350	24350	24350	0
571	20231011	100700	6306500	24350	24350	24350	24350	0
572	20231011	100600	6306500	24350	24350	24350	24350	0
573	20231011	100500	6306500	24350	24350	24350	24350	10
574	20231011	100400	6063000	24350	24350	24350	24350	0
575	20231011	100300	6063000	24350	24350	24350	24350	0
576	20231011	100200	6063000	24350	24350	24350	24350	0
577	20231011	100100	6063000	24350	24350	24350	24350	0
578	20231011	100000	6063000	24350	24350	24350	24350	1
579	20231011	095900	6038650	24350	24350	24350	24350	0
580	20231011	095800	6038650	24350	24350	24350	24350	1
581	20231011	095700	6014300	24300	24300	24300	24300	0
582	20231011	095600	6014300	24300	24300	24300	24300	0
583	20231011	095500	6014300	24300	24300	24300	24300	0
584	20231011	095400	6014300	24300	24300	24300	24300	0
585	20231011	095300	6014300	24300	24300	24300	24300	1
586	20231011	095200	5990000	24300	24300	24300	24300	0
587	20231011	095100	5990000	24300	24300	24300	24300	0
588	20231011	095000	5990000	24300	24300	24300	24300	0
589	20231011	094900	5990000	24300	24300	24300	24300	0
590	20231011	094800	5990000	24300	24300	24300	24300	0
591	20231011	094700	5990000	24300	24300	24300	24300	1
592	20231011	094600	5965700	24300	24300	24300	24300	0
593	20231011	094500	5965700	24300	24300	24300	24300	0
594	20231011	094400	5965700	24300	24300	24300	24300	0
595	20231011	094300	5965700	24300	24300	24300	24300	0
596	20231011	094200	5965700	24300	24300	24300	24300	0
597	20231011	094100	5965700	24300	24300	24300	24300	1
598	20231011	094000	5941400	24300	24300	24300	24300	0
599	20231011	093900	5941400	24300	24300	24300	24300	0
600	20231011	093800	5941400	24300	24300	24300	24300	0
601	20231011	093700	5941400	24300	24300	24300	24300	0
602	20231011	093600	5941400	24300	24300	24300	24300	0
603	20231011	093500	5941400	24300	24300	24300	24300	10
604	20231011	093400	5698400	24350	24350	24350	24350	0
605	20231011	093300	5698400	24350	24350	24350	24350	1
606	20231011	093200	5674050	24300	24300	24300	24300	1
607	20231011	093100	5649750	24250	24250	24250	24250	184
608	20231011	093000	1187750	24300	24300	24300	24300	0
609	20231011	092900	1187750	24300	24300	24300	24300	1
610	20231011	092800	1163450	24300	24300	24300	24300	0
611	20231011	092700	1163450	24300	24300	24300	24300	1
612	20231011	092600	1139150	24200	24200	24200	24200	0
613	20231011	092500	1139150	24200	24200	24200	24200	0
614	20231011	092400	1139150	24200	24200	24200	24200	0
615	20231011	092300	1139150	24200	24200	24200	24200	10
616	20231011	092200	897150	24300	24300	24300	24300	0
617	20231011	092100	897150	24300	24300	24300	24300	0
618	20231011	092000	897150	24300	24300	24300	24300	0
619	20231011	091900	897150	24300	24300	24300	24300	0
620	20231011	091800	897150	24300	24300	24300	24300	0
621	20231011	091700	897150	24300	24300	24300	24300	1
622	20231011	091600	872850	24300	24300	24300	24300	0
623	20231011	091500	872850	24300	24300	24300	24300	0
624	20231011	091400	872850	24300	24300	24300	24300	0
625	20231011	091300	872850	24300	24300	24300	24300	0
626	20231011	091200	872850	24300	24300	24300	24300	0
627	20231011	091100	872850	24300	24300	24300	24300	1
628	20231011	091000	848550	24400	24400	24400	24400	0
629	20231011	090900	848550	24400	24400	24400	24400	0
630	20231011	090800	848550	24400	24400	24400	24400	0
631	20231011	090700	848550	24400	24150	24400	24150	6
632	20231011	090600	703400	24400	24400	24400	24400	0
633	20231011	090500	703400	24400	24400	24400	24400	0
634	20231011	090400	703400	24400	24400	24400	24400	0
635	20231011	090300	703400	24400	24400	24400	24400	0
636	20231011	090200	703400	24400	24400	24400	24400	1
637	20231011	090100	679000	24150	24150	24150	24150	0
638	20231011	090000	679000	24150	24500	24500	24150	28