KissMeData/071320/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193200	102075450	24000	24000	24000	24000	915
3	20231019	193100	102075450	24000	24000	24000	24000	0
4	20231019	193000	102075450	24000	24000	24000	24000	0
5	20231019	192900	102075450	24000	24000	24000	24000	0
6	20231019	192800	102075450	24000	24000	24000	24000	0
7	20231019	192700	102075450	24000	24000	24000	24000	0
8	20231019	192600	102075450	24000	24000	24000	24000	0
9	20231019	192500	102075450	24000	24000	24000	24000	0
10	20231019	192400	102075450	24000	24000	24000	24000	0
11	20231019	192300	102075450	24000	24000	24000	24000	0
12	20231019	192200	102075450	24000	24000	24000	24000	0
13	20231019	192100	102075450	24000	24000	24000	24000	0
14	20231019	192000	102075450	24000	24000	24000	24000	0
15	20231019	191900	102075450	24000	24000	24000	24000	0
16	20231019	191800	102075450	24000	24000	24000	24000	0
17	20231019	191700	102075450	24000	24000	24000	24000	0
18	20231019	191600	102075450	24000	24000	24000	24000	0
19	20231019	191500	102075450	24000	24000	24000	24000	0
20	20231019	191400	102075450	24000	24000	24000	24000	0
21	20231019	191300	102075450	24000	24000	24000	24000	0
22	20231019	191200	102075450	24000	24000	24000	24000	0
23	20231019	191100	102075450	24000	24000	24000	24000	0
24	20231019	191000	102075450	24000	24000	24000	24000	0
25	20231019	190900	102075450	24000	24000	24000	24000	0
26	20231019	190800	102075450	24000	24000	24000	24000	0
27	20231019	190700	102075450	24000	24000	24000	24000	0
28	20231019	190600	102075450	24000	24000	24000	24000	0
29	20231019	190500	102075450	24000	24000	24000	24000	0
30	20231019	190400	102075450	24000	24000	24000	24000	0
31	20231019	190300	102075450	24000	24000	24000	24000	0
32	20231019	190200	102075450	24000	24000	24000	24000	915
33	20231019	190100	102075450	24000	24000	24000	24000	0
34	20231019	190000	102075450	24000	24000	24000	24000	0
35	20231019	185900	102075450	24000	24000	24000	24000	0
36	20231019	185800	102075450	24000	24000	24000	24000	0
37	20231019	185700	102075450	24000	24000	24000	24000	0
38	20231019	185600	102075450	24000	24000	24000	24000	0
39	20231019	185500	102075450	24000	24000	24000	24000	0
40	20231019	185400	102075450	24000	24000	24000	24000	0
41	20231019	185300	102075450	24000	24000	24000	24000	0
42	20231019	185200	102075450	24000	24000	24000	24000	0
43	20231019	185100	102075450	24000	24000	24000	24000	0
44	20231019	185000	102075450	24000	24000	24000	24000	0
45	20231019	184900	102075450	24000	24000	24000	24000	0
46	20231019	184800	102075450	24000	24000	24000	24000	0
47	20231019	184700	102075450	24000	24000	24000	24000	0
48	20231019	184600	102075450	24000	24000	24000	24000	0
49	20231019	184500	102075450	24000	24000	24000	24000	0
50	20231019	184400	102075450	24000	24000	24000	24000	0
51	20231019	184300	102075450	24000	24000	24000	24000	0
52	20231019	184200	102075450	24000	24000	24000	24000	0
53	20231019	184100	102075450	24000	24000	24000	24000	0
54	20231019	184000	102075450	24000	24000	24000	24000	0
55	20231019	183900	102075450	24000	24000	24000	24000	0
56	20231019	183800	102075450	24000	24000	24000	24000	0
57	20231019	183700	102075450	24000	24000	24000	24000	0
58	20231019	183600	102075450	24000	24000	24000	24000	0
59	20231019	183500	102075450	24000	24000	24000	24000	0
60	20231019	183400	102075450	24000	24000	24000	24000	0
61	20231019	183300	102075450	24000	24000	24000	24000	0
62	20231019	183200	102075450	24000	24000	24000	24000	915
63	20231019	183100	102075450	24000	24000	24000	24000	0
64	20231019	183000	102075450	24000	24000	24000	24000	0
65	20231019	182900	102075450	24000	24000	24000	24000	0
66	20231019	182800	102075450	24000	24000	24000	24000	0
67	20231019	182700	102075450	24000	24000	24000	24000	0
68	20231019	182600	102075450	24000	24000	24000	24000	0
69	20231019	182500	102075450	24000	24000	24000	24000	0
70	20231019	182400	102075450	24000	24000	24000	24000	0
71	20231019	182300	102075450	24000	24000	24000	24000	0
72	20231019	182200	102075450	24000	24000	24000	24000	0
73	20231019	182100	102075450	24000	24000	24000	24000	0
74	20231019	182000	102075450	24000	24000	24000	24000	0
75	20231019	181900	102075450	24000	24000	24000	24000	0
76	20231019	181800	102075450	24000	24000	24000	24000	0
77	20231019	181700	102075450	24000	24000	24000	24000	0
78	20231019	181600	102075450	24000	24000	24000	24000	0
79	20231019	181500	102075450	24000	24000	24000	24000	0
80	20231019	181400	102075450	24000	24000	24000	24000	0
81	20231019	181300	102075450	24000	24000	24000	24000	0
82	20231019	181200	102075450	24000	24000	24000	24000	0
83	20231019	181100	102075450	24000	24000	24000	24000	0
84	20231019	181000	102075450	24000	24000	24000	24000	0
85	20231019	180900	102075450	24000	24000	24000	24000	0
86	20231019	180800	102075450	24000	24000	24000	24000	0
87	20231019	180700	102075450	24000	24000	24000	24000	0
88	20231019	180600	102075450	24000	24000	24000	24000	0
89	20231019	180500	102075450	24000	24000	24000	24000	0
90	20231019	180400	102075450	24000	24000	24000	24000	0
91	20231019	180300	102075450	24000	24000	24000	24000	0
92	20231019	180200	102075450	24000	24000	24000	24000	915
93	20231019	180100	102075450	24000	24000	24000	24000	0
94	20231019	180000	102075450	24000	24000	24000	24000	0
95	20231019	175900	102075450	24000	24000	24000	24000	0
96	20231019	175800	102075450	24000	24000	24000	24000	0
97	20231019	175700	102075450	24000	24000	24000	24000	0
98	20231019	175600	102075450	24000	24000	24000	24000	0
99	20231019	175500	102075450	24000	24000	24000	24000	0
100	20231019	175400	102075450	24000	24000	24000	24000	0
101	20231019	175300	102075450	24000	24000	24000	24000	0
102	20231019	175200	102075450	24000	24000	24000	24000	0
103	20231019	175100	102075450	24000	24000	24000	24000	0
104	20231019	175000	102075450	24000	24000	24000	24000	0
105	20231019	174900	102075450	24000	24000	24000	24000	0
106	20231019	174800	102075450	24000	24000	24000	24000	0
107	20231019	174700	102075450	24000	24000	24000	24000	0
108	20231019	174600	102075450	24000	24000	24000	24000	0
109	20231019	174500	102075450	24000	24000	24000	24000	0
110	20231019	174400	102075450	24000	24000	24000	24000	0
111	20231019	174300	102075450	24000	24000	24000	24000	0
112	20231019	174200	102075450	24000	24000	24000	24000	0
113	20231019	174100	102075450	24000	24000	24000	24000	0
114	20231019	174000	102075450	24000	24000	24000	24000	0
115	20231019	173900	102075450	24000	24000	24000	24000	0
116	20231019	173800	102075450	24000	24000	24000	24000	0
117	20231019	173700	102075450	24000	24000	24000	24000	0
118	20231019	173600	102075450	24000	24000	24000	24000	0
119	20231019	173500	102075450	24000	24000	24000	24000	0
120	20231019	173400	102075450	24000	24000	24000	24000	0
121	20231019	173300	102075450	24000	24000	24000	24000	0
122	20231019	173200	102075450	24000	24000	24000	24000	915
123	20231019	173100	102075450	24000	24000	24000	24000	0
124	20231019	173000	102075450	24000	24000	24000	24000	0
125	20231019	172900	102075450	24000	24000	24000	24000	0
126	20231019	172800	102075450	24000	24000	24000	24000	0
127	20231019	172700	102075450	24000	24000	24000	24000	0
128	20231019	172600	102075450	24000	24000	24000	24000	0
129	20231019	172500	102075450	24000	24000	24000	24000	0
130	20231019	172400	102075450	24000	24000	24000	24000	0
131	20231019	172300	102075450	24000	24000	24000	24000	0
132	20231019	172200	102075450	24000	24000	24000	24000	0
133	20231019	172100	102075450	24000	24000	24000	24000	0
134	20231019	172000	102075450	24000	24000	24000	24000	0
135	20231019	171900	102075450	24000	24000	24000	24000	0
136	20231019	171800	102075450	24000	24000	24000	24000	0
137	20231019	171700	102075450	24000	24000	24000	24000	0
138	20231019	171600	102075450	24000	24000	24000	24000	0
139	20231019	171500	102075450	24000	24000	24000	24000	0
140	20231019	171400	102075450	24000	24000	24000	24000	0
141	20231019	171300	102075450	24000	24000	24000	24000	0
142	20231019	171200	102075450	24000	24000	24000	24000	0
143	20231019	171100	102075450	24000	24000	24000	24000	0
144	20231019	171000	102075450	24000	24000	24000	24000	0
145	20231019	170900	102075450	24000	24000	24000	24000	0
146	20231019	170800	102075450	24000	24000	24000	24000	0
147	20231019	170700	102075450	24000	24000	24000	24000	0
148	20231019	170600	102075450	24000	24000	24000	24000	0
149	20231019	170500	102075450	24000	24000	24000	24000	0
150	20231019	170400	102075450	24000	24000	24000	24000	0
151	20231019	170300	102075450	24000	24000	24000	24000	0
152	20231019	170200	102075450	24000	24000	24000	24000	915
153	20231019	170100	102075450	24000	24000	24000	24000	0
154	20231019	170000	102075450	24000	24000	24000	24000	0
155	20231019	165900	102075450	24000	24000	24000	24000	0
156	20231019	165800	102075450	24000	24000	24000	24000	0
157	20231019	165700	102075450	24000	24000	24000	24000	0
158	20231019	165600	102075450	24000	24000	24000	24000	0
159	20231019	165500	102075450	24000	24000	24000	24000	0
160	20231019	165400	102075450	24000	24000	24000	24000	0
161	20231019	165300	102075450	24000	24000	24000	24000	0
162	20231019	165200	102075450	24000	24000	24000	24000	0
163	20231019	165100	102075450	24000	24000	24000	24000	0
164	20231019	165000	102075450	24000	24000	24000	24000	0
165	20231019	164900	102075450	24000	24000	24000	24000	0
166	20231019	164800	102075450	24000	24000	24000	24000	0
167	20231019	164700	102075450	24000	24000	24000	24000	0
168	20231019	164600	102075450	24000	24000	24000	24000	0
169	20231019	164500	102075450	24000	24000	24000	24000	0
170	20231019	164400	102075450	24000	24000	24000	24000	0
171	20231019	164300	102075450	24000	24000	24000	24000	0
172	20231019	164200	102075450	24000	24000	24000	24000	0
173	20231019	164100	102075450	24000	24000	24000	24000	0
174	20231019	164000	102075450	24000	24000	24000	24000	0
175	20231019	163900	102075450	24000	24000	24000	24000	0
176	20231019	163800	102075450	24000	24000	24000	24000	0
177	20231019	163700	102075450	24000	24000	24000	24000	0
178	20231019	163600	102075450	24000	24000	24000	24000	0
179	20231019	163500	102075450	24000	24000	24000	24000	0
180	20231019	163400	102075450	24000	24000	24000	24000	0
181	20231019	163300	102075450	24000	24000	24000	24000	0
182	20231019	163200	102075450	24000	24000	24000	24000	915
183	20231019	163100	102075450	24000	24000	24000	24000	0
184	20231019	163000	102075450	24000	24000	24000	24000	0
185	20231019	162900	102075450	24000	24000	24000	24000	0
186	20231019	162800	102075450	24000	24000	24000	24000	0
187	20231019	162700	102075450	24000	24000	24000	24000	0
188	20231019	162600	102075450	24000	24000	24000	24000	0
189	20231019	162500	102075450	24000	24000	24000	24000	0
190	20231019	162400	102075450	24000	24000	24000	24000	0
191	20231019	162300	102075450	24000	24000	24000	24000	0
192	20231019	162200	102075450	24000	24000	24000	24000	0
193	20231019	162100	102075450	24000	24000	24000	24000	0
194	20231019	162000	102075450	24000	24000	24000	24000	0
195	20231019	161900	102075450	24000	24000	24000	24000	0
196	20231019	161800	102075450	24000	24000	24000	24000	0
197	20231019	161700	102075450	24000	24000	24000	24000	0
198	20231019	161600	102075450	24000	24000	24000	24000	0
199	20231019	161500	102075450	24000	24000	24000	24000	0
200	20231019	161400	102075450	24000	24000	24000	24000	0
201	20231019	161300	102075450	24000	24000	24000	24000	0
202	20231019	161200	102075450	24000	24000	24000	24000	0
203	20231019	161100	102075450	24000	24000	24000	24000	0
204	20231019	161000	102075450	24000	24000	24000	24000	0
205	20231019	160900	102075450	24000	24000	24000	24000	0
206	20231019	160800	102075450	24000	24000	24000	24000	0
207	20231019	160700	102075450	24000	24000	24000	24000	0
208	20231019	160600	102075450	24000	24000	24000	24000	0
209	20231019	160500	102075450	24000	24000	24000	24000	0
210	20231019	160400	102075450	24000	24000	24000	24000	0
211	20231019	160300	102075450	24000	24000	24000	24000	0
212	20231019	160200	102075450	24000	24000	24000	24000	915
213	20231019	160100	102075450	24000	24000	24000	24000	0
214	20231019	160000	102075450	24000	24000	24000	24000	0
215	20231019	155900	102075450	24000	24000	24000	24000	0
216	20231019	155800	102075450	24000	24000	24000	24000	0
217	20231019	155700	102075450	24000	24000	24000	24000	0
218	20231019	155600	102075450	24000	24000	24000	24000	0
219	20231019	155500	102075450	24000	24000	24000	24000	0
220	20231019	155400	102075450	24000	24000	24000	24000	0
221	20231019	155300	102075450	24000	24000	24000	24000	0
222	20231019	155200	102075450	24000	24000	24000	24000	0
223	20231019	155100	102075450	24000	24000	24000	24000	0
224	20231019	155000	102075450	24000	24000	24000	24000	0
225	20231019	154900	102075450	24000	24000	24000	24000	0
226	20231019	154800	102075450	24000	24000	24000	24000	0
227	20231019	154700	102075450	24000	24000	24000	24000	0
228	20231019	154600	102075450	24000	24000	24000	24000	0
229	20231019	154500	102075450	24000	24000	24000	24000	0
230	20231019	154400	102075450	24000	24000	24000	24000	0
231	20231019	154300	102075450	24000	24000	24000	24000	0
232	20231019	154200	102075450	24000	24000	24000	24000	0
233	20231019	154100	102075450	24000	24000	24000	24000	0
234	20231019	154000	102075450	24000	24000	24000	24000	0
235	20231019	153900	102075450	24000	24000	24000	24000	0
236	20231019	153800	102075450	24000	24000	24000	24000	0
237	20231019	153700	102075450	24000	24000	24000	24000	0
238	20231019	153600	102075450	24000	24000	24000	24000	0
239	20231019	153500	102075450	24000	24000	24000	24000	0
240	20231019	153400	102075450	24000	24000	24000	24000	0
241	20231019	153300	102075450	24000	24000	24000	24000	0
242	20231019	153200	102075450	24000	24000	24000	24000	915
243	20231019	153100	102075450	24000	24000	24000	24000	0
244	20231019	153000	102075450	24000	24000	24000	24000	915
245	20231019	152900	80115450	24000	24000	24000	24000	0
246	20231019	152800	80115450	24000	24000	24000	24000	0
247	20231019	152700	80115450	24000	24000	24000	24000	0
248	20231019	152600	80115450	24000	24000	24000	24000	0
249	20231019	152500	80115450	24000	24000	24000	24000	0
250	20231019	152400	80115450	24000	24000	24000	24000	0
251	20231019	152300	80115450	24000	24000	24000	24000	0
252	20231019	152200	80115450	24000	24000	24000	24000	0
253	20231019	152100	80115450	24000	24000	24000	24000	0
254	20231019	152000	80115450	24000	24000	24000	24000	0
255	20231019	151900	80115450	24000	24000	24000	24000	0
256	20231019	151800	80115450	24000	24000	24000	24000	0
257	20231019	151700	80115450	24000	24000	24000	24000	0
258	20231019	151600	80115450	24000	24000	24000	24000	0
259	20231019	151500	80115450	24000	24000	24000	24000	2
260	20231019	151400	80067450	23900	23900	23900	23900	0
261	20231019	151300	80067450	23900	23900	23900	23900	0
262	20231019	151200	80067450	23900	23900	23900	23900	0
263	20231019	151100	80067450	23900	23900	23900	23900	0
264	20231019	151000	80067450	23900	23900	23900	23900	1
265	20231019	150900	80043550	24000	24000	24000	24000	0
266	20231019	150800	80043550	24000	24000	24000	24000	0
267	20231019	150700	80043550	24000	24000	24000	24000	3
268	20231019	150600	79971550	24000	24000	24000	24000	25
269	20231019	150500	79371550	24000	24000	24000	24000	0
270	20231019	150400	79371550	24000	24000	24000	24000	0
271	20231019	150300	79371550	24000	24000	24000	24000	0
272	20231019	150200	79371550	24000	24000	24000	24000	0
273	20231019	150100	79371550	24000	24000	24000	24000	10
274	20231019	150000	79131550	23900	23900	23900	23900	0
275	20231019	145900	79131550	23900	23900	23900	23900	0
276	20231019	145800	79131550	23900	24000	24000	23900	6
277	20231019	145700	78987850	24000	24000	24000	24000	0
278	20231019	145600	78987850	24000	24000	24000	24000	0
279	20231019	145500	78987850	24000	24000	24000	24000	0
280	20231019	145400	78987850	24000	24000	24000	24000	0
281	20231019	145300	78987850	24000	24000	24000	24000	0
282	20231019	145200	78987850	24000	24000	24000	24000	0
283	20231019	145100	78987850	24000	23950	24000	23950	3
284	20231019	145000	78915950	24000	24000	24000	24000	0
285	20231019	144900	78915950	24000	24000	24000	24000	7
286	20231019	144800	78747950	24000	24000	24000	24000	4
287	20231019	144700	78651950	24000	24000	24000	24000	0
288	20231019	144600	78651950	24000	24000	24000	24000	0
289	20231019	144500	78651950	24000	24000	24000	24000	0
290	20231019	144400	78651950	24000	24000	24000	24000	0
291	20231019	144300	78651950	24000	24000	24000	24000	0
292	20231019	144200	78651950	24000	24000	24000	24000	0
293	20231019	144100	78651950	24000	24000	24000	24000	0
294	20231019	144000	78651950	24000	23900	24000	23900	142
295	20231019	143900	75251150	23950	23950	23950	23950	0
296	20231019	143800	75251150	23950	23950	23950	23950	0
297	20231019	143700	75251150	23950	23950	23950	23950	1
298	20231019	143600	75227200	23950	23950	23950	23950	5
299	20231019	143500	75107450	24000	24000	24000	24000	0
300	20231019	143400	75107450	24000	24000	24000	24000	0
301	20231019	143300	75107450	24000	24000	24000	24000	0
302	20231019	143200	75107450	24000	24000	24000	24000	10
303	20231019	143100	74867450	24000	24000	24000	24000	0
304	20231019	143000	74867450	24000	24000	24000	24000	1
305	20231019	142900	74843450	24000	24000	24000	24000	0
306	20231019	142800	74843450	24000	24000	24000	24000	20
307	20231019	142700	74363450	24000	24000	24000	24000	10
308	20231019	142600	74123450	24000	24000	24000	24000	13
309	20231019	142500	73811450	24000	24000	24000	24000	0
310	20231019	142400	73811450	24000	24000	24000	24000	0
311	20231019	142300	73811450	24000	24000	24000	24000	10
312	20231019	142200	73571450	24000	24000	24000	24000	0
313	20231019	142100	73571450	24000	24000	24000	24000	0
314	20231019	142000	73571450	24000	24000	24000	24000	0
315	20231019	141900	73571450	24000	24000	24000	24000	10
316	20231019	141800	73331450	24000	24000	24000	24000	10
317	20231019	141700	73091450	24000	24000	24000	24000	10
318	20231019	141600	72851450	24000	24000	24000	24000	0
319	20231019	141500	72851450	24000	24000	24000	24000	0
320	20231019	141400	72851450	24000	24000	24000	24000	4
321	20231019	141300	72755450	24000	24000	24000	24000	2
322	20231019	141200	72707450	24000	24000	24000	24000	1
323	20231019	141100	72683450	24000	24000	24000	24000	54
324	20231019	141000	71387450	24000	24000	24000	24000	3
325	20231019	140900	71315450	24000	23950	24000	23950	128
326	20231019	140800	68247300	24000	24000	24000	24000	0
327	20231019	140700	68247300	24000	24000	24000	23950	28
328	20231019	140600	67576550	23950	23950	23950	23950	0
329	20231019	140500	67576550	23950	23950	23950	23950	0
330	20231019	140400	67576550	23950	23950	23950	23950	16
331	20231019	140300	67193350	24000	23950	24000	23950	13
332	20231019	140200	66881950	23950	23950	23950	23950	0
333	20231019	140100	66881950	23950	23950	23950	23950	0
334	20231019	140000	66881950	23950	23950	23950	23950	11
335	20231019	135900	66618500	24000	24000	24000	24000	1
336	20231019	135800	66594500	23950	23950	23950	23950	2
337	20231019	135700	66546600	24000	24000	24000	24000	0
338	20231019	135600	66546600	24000	24000	24000	24000	0
339	20231019	135500	66546600	24000	24000	24000	24000	10
340	20231019	135400	66306600	24000	24000	24000	24000	0
341	20231019	135300	66306600	24000	24000	24000	24000	0
342	20231019	135200	66306600	24000	24000	24000	24000	0
343	20231019	135100	66306600	24000	24000	24000	24000	0
344	20231019	135000	66306600	24000	24000	24000	24000	0
345	20231019	134900	66306600	24000	24000	24000	24000	0
346	20231019	134800	66306600	24000	24000	24000	24000	0
347	20231019	134700	66306600	24000	24000	24000	24000	0
348	20231019	134600	66306600	24000	24000	24000	24000	1
349	20231019	134500	66282600	24000	24000	24000	24000	2
350	20231019	134400	66234600	24000	24000	24000	24000	0
351	20231019	134300	66234600	24000	24000	24000	24000	0
352	20231019	134200	66234600	24000	24000	24000	24000	0
353	20231019	134100	66234600	24000	24000	24000	24000	0
354	20231019	134000	66234600	24000	24000	24000	24000	0
355	20231019	133900	66234600	24000	24000	24000	24000	0
356	20231019	133800	66234600	24000	24000	24000	24000	35
357	20231019	133700	65394600	24000	24000	24000	24000	0
358	20231019	133600	65394600	24000	24000	24000	24000	0
359	20231019	133500	65394600	24000	24000	24000	24000	5
360	20231019	133400	65274600	24150	24150	24150	24150	10
361	20231019	133300	65033100	23950	23950	23950	23950	0
362	20231019	133200	65033100	23950	23950	23950	23950	0
363	20231019	133100	65033100	23950	23950	23950	23950	0
364	20231019	133000	65033100	23950	23950	23950	23950	0
365	20231019	132900	65033100	23950	23950	23950	23950	0
366	20231019	132800	65033100	23950	23950	23950	23950	0
367	20231019	132700	65033100	23950	23950	23950	23950	0
368	20231019	132600	65033100	23950	23950	23950	23950	0
369	20231019	132500	65033100	23950	23950	23950	23950	0
370	20231019	132400	65033100	23950	23950	23950	23950	0
371	20231019	132300	65033100	23950	23950	23950	23950	5
372	20231019	132200	64913350	23950	23950	23950	23950	0
373	20231019	132100	64913350	23950	23950	23950	23950	0
374	20231019	132000	64913350	23950	23950	23950	23950	10
375	20231019	131900	64673850	23950	23950	23950	23950	114
376	20231019	131800	61943550	23950	23950	23950	23950	70
377	20231019	131700	60267050	24000	24000	24000	24000	0
378	20231019	131600	60267050	24000	24000	24000	24000	0
379	20231019	131500	60267050	24000	24000	24000	24000	0
380	20231019	131400	60267050	24000	24000	24000	24000	0
381	20231019	131300	60267050	24000	24000	24000	24000	27
382	20231019	131200	59619050	24000	24000	24000	24000	0
383	20231019	131100	59619050	24000	24000	24000	24000	0
384	20231019	131000	59619050	24000	24000	24000	24000	0
385	20231019	130900	59619050	24000	24000	24000	24000	0
386	20231019	130800	59619050	24000	24000	24000	24000	0
387	20231019	130700	59619050	24000	24000	24000	24000	0
388	20231019	130600	59619050	24000	24000	24000	24000	0
389	20231019	130500	59619050	24000	24000	24000	24000	16
390	20231019	130400	59235050	24000	24000	24000	24000	0
391	20231019	130300	59235050	24000	24000	24000	24000	0
392	20231019	130200	59235050	24000	24000	24000	24000	0
393	20231019	130100	59235050	24000	24000	24000	24000	0
394	20231019	130000	59235050	24000	24000	24000	24000	1
395	20231019	125900	59211050	23950	23950	23950	23950	0
396	20231019	125800	59211050	23950	23950	23950	23950	0
397	20231019	125700	59211050	23950	23950	23950	23950	0
398	20231019	125600	59211050	23950	23950	23950	23950	0
399	20231019	125500	59211050	23950	23950	23950	23950	0
400	20231019	125400	59211050	23950	23950	23950	23950	0
401	20231019	125300	59211050	23950	23950	23950	23950	0
402	20231019	125200	59211050	23950	23950	23950	23950	22
403	20231019	125100	58684150	24000	24000	24000	24000	0
404	20231019	125000	58684150	24000	24000	24000	24000	0
405	20231019	124900	58684150	24000	24000	24000	24000	0
406	20231019	124800	58684150	24000	24000	24000	24000	0
407	20231019	124700	58684150	24000	24000	24000	24000	0
408	20231019	124600	58684150	24000	24000	24000	24000	0
409	20231019	124500	58684150	24000	24000	24000	24000	0
410	20231019	124400	58684150	24000	24000	24000	24000	0
411	20231019	124300	58684150	24000	24000	24000	24000	0
412	20231019	124200	58684150	24000	24000	24000	24000	0
413	20231019	124100	58684150	24000	24000	24000	24000	0
414	20231019	124000	58684150	24000	24000	24000	24000	0
415	20231019	123900	58684150	24000	24000	24000	24000	0
416	20231019	123800	58684150	24000	24000	24000	24000	9
417	20231019	123700	58468150	24000	24000	24000	24000	0
418	20231019	123600	58468150	24000	24000	24000	24000	0
419	20231019	123500	58468150	24000	24000	24000	24000	0
420	20231019	123400	58468150	24000	24000	24000	24000	0
421	20231019	123300	58468150	24000	24000	24000	24000	0
422	20231019	123200	58468150	24000	24000	24000	24000	3
423	20231019	123100	58396150	24000	24000	24000	24000	0
424	20231019	123000	58396150	24000	24000	24000	24000	0
425	20231019	122900	58396150	24000	24000	24000	24000	0
426	20231019	122800	58396150	24000	24000	24000	24000	0
427	20231019	122700	58396150	24000	24000	24000	24000	0
428	20231019	122600	58396150	24000	24000	24000	24000	0
429	20231019	122500	58396150	24000	24000	24000	24000	0
430	20231019	122400	58396150	24000	24000	24000	24000	0
431	20231019	122300	58396150	24000	24000	24000	24000	2
432	20231019	122200	58348150	24000	24000	24000	24000	0
433	20231019	122100	58348150	24000	24000	24000	24000	0
434	20231019	122000	58348150	24000	24000	24000	24000	0
435	20231019	121900	58348150	24000	24000	24000	24000	0
436	20231019	121800	58348150	24000	24000	24000	24000	0
437	20231019	121700	58348150	24000	24000	24000	24000	0
438	20231019	121600	58348150	24000	24000	24000	24000	0
439	20231019	121500	58348150	24000	24000	24000	24000	72
440	20231019	121400	56620150	24000	24000	24000	24000	0
441	20231019	121300	56620150	24000	24000	24000	24000	0
442	20231019	121200	56620150	24000	24000	24000	24000	2
443	20231019	121100	56572150	24000	24000	24000	24000	0
444	20231019	121000	56572150	24000	24000	24000	24000	0
445	20231019	120900	56572150	24000	24000	24000	24000	0
446	20231019	120800	56572150	24000	24000	24000	24000	10
447	20231019	120700	56332150	24000	24000	24000	24000	0
448	20231019	120600	56332150	24000	24000	24000	24000	0
449	20231019	120500	56332150	24000	24000	24000	24000	0
450	20231019	120400	56332150	24000	24000	24000	24000	0
451	20231019	120300	56332150	24000	24000	24000	24000	0
452	20231019	120200	56332150	24000	24000	24000	24000	0
453	20231019	120100	56332150	24000	24000	24000	24000	0
454	20231019	120000	56332150	24000	24000	24000	24000	0
455	20231019	115900	56332150	24000	24000	24000	24000	1
456	20231019	115800	56308150	24000	24000	24000	24000	0
457	20231019	115700	56308150	24000	24000	24000	24000	0
458	20231019	115600	56308150	24000	24000	24000	24000	0
459	20231019	115500	56308150	24000	24000	24000	24000	2
460	20231019	115400	56260150	24050	24050	24050	24050	0
461	20231019	115300	56260150	24050	24050	24050	24050	0
462	20231019	115200	56260150	24050	24050	24050	24050	0
463	20231019	115100	56260150	24050	24050	24050	24050	1
464	20231019	115000	56236100	24000	24000	24000	24000	0
465	20231019	114900	56236100	24000	24000	24000	24000	35
466	20231019	114800	55396100	24000	24050	24050	24000	91
467	20231019	114700	53211750	24050	24050	24050	24050	0
468	20231019	114600	53211750	24050	24050	24050	24050	0
469	20231019	114500	53211750	24050	24050	24050	24050	1
470	20231019	114400	53187700	24050	24050	24050	24050	0
471	20231019	114300	53187700	24050	24050	24050	24050	0
472	20231019	114200	53187700	24050	24050	24050	24050	1
473	20231019	114100	53163650	24050	24050	24050	24050	0
474	20231019	114000	53163650	24050	24050	24050	24050	0
475	20231019	113900	53163650	24050	24050	24050	24050	0
476	20231019	113800	53163650	24050	24050	24050	24050	1
477	20231019	113700	53139600	24000	24000	24000	24000	0
478	20231019	113600	53139600	24000	24000	24000	24000	118
479	20231019	113500	50307600	24000	24000	24000	24000	1
480	20231019	113400	50283600	24050	24050	24050	24050	0
481	20231019	113300	50283600	24050	24050	24050	24050	0
482	20231019	113200	50283600	24050	24050	24050	24050	1
483	20231019	113100	50259550	24000	24000	24000	24000	0
484	20231019	113000	50259550	24000	24000	24000	24000	0
485	20231019	112900	50259550	24000	24000	24000	24000	0
486	20231019	112800	50259550	24000	24100	24100	24000	5
487	20231019	112700	50139150	24100	24100	24100	24100	13
488	20231019	112600	49825850	24100	24100	24100	24100	5
489	20231019	112500	49705350	24050	24050	24050	24050	0
490	20231019	112400	49705350	24050	24050	24050	24050	5
491	20231019	112300	49585100	24050	24050	24050	24050	0
492	20231019	112200	49585100	24050	24050	24050	24050	0
493	20231019	112100	49585100	24050	24050	24050	24050	0
494	20231019	112000	49585100	24050	24050	24050	24050	17
495	20231019	111900	49176250	24050	24050	24050	24050	0
496	20231019	111800	49176250	24050	24050	24050	24050	0
497	20231019	111700	49176250	24050	24050	24050	24050	0
498	20231019	111600	49176250	24050	24050	24050	24050	1
499	20231019	111500	49152200	24050	24050	24050	24050	0
500	20231019	111400	49152200	24050	24050	24050	24050	0
501	20231019	111300	49152200	24050	24050	24050	24050	0
502	20231019	111200	49152200	24050	24050	24050	24050	0
503	20231019	111100	49152200	24050	24050	24050	24050	0
504	20231019	111000	49152200	24050	24050	24050	24050	0
505	20231019	110900	49152200	24050	24050	24050	24050	0
506	20231019	110800	49152200	24050	24050	24050	24050	0
507	20231019	110700	49152200	24050	24050	24050	24050	0
508	20231019	110600	49152200	24050	24050	24050	24050	0
509	20231019	110500	49152200	24050	24050	24050	24050	0
510	20231019	110400	49152200	24050	24050	24050	24050	0
511	20231019	110300	49152200	24050	24050	24050	24050	0
512	20231019	110200	49152200	24050	24050	24050	24050	0
513	20231019	110100	49152200	24050	24050	24050	24050	0
514	20231019	110000	49152200	24050	24050	24050	24050	1
515	20231019	105900	49128150	24000	24000	24000	24000	25
516	20231019	105800	48528150	24050	24050	24050	24050	14
517	20231019	105700	48191450	24050	24050	24050	24050	1
518	20231019	105600	48167400	24000	24000	24000	24000	0
519	20231019	105500	48167400	24000	24000	24000	24000	0
520	20231019	105400	48167400	24000	24000	24000	24000	0
521	20231019	105300	48167400	24000	24000	24000	24000	0
522	20231019	105200	48167400	24000	24000	24000	24000	0
523	20231019	105100	48167400	24000	24000	24000	24000	0
524	20231019	105000	48167400	24000	24000	24000	24000	0
525	20231019	104900	48167400	24000	24000	24000	24000	0
526	20231019	104800	48167400	24000	24000	24000	24000	0
527	20231019	104700	48167400	24000	24000	24000	24000	0
528	20231019	104600	48167400	24000	24000	24000	24000	0
529	20231019	104500	48167400	24000	24000	24000	24000	0
530	20231019	104400	48167400	24000	24000	24000	24000	0
531	20231019	104300	48167400	24000	24000	24000	24000	0
532	20231019	104200	48167400	24000	24000	24000	24000	0
533	20231019	104100	48167400	24000	24000	24000	24000	0
534	20231019	104000	48167400	24000	24000	24000	24000	0
535	20231019	103900	48167400	24000	24000	24000	24000	0
536	20231019	103800	48167400	24000	24000	24000	24000	0
537	20231019	103700	48167400	24000	24000	24000	24000	6
538	20231019	103600	48023400	24050	24050	24050	24050	0
539	20231019	103500	48023400	24050	24050	24050	24050	0
540	20231019	103400	48023400	24050	24050	24050	24050	0
541	20231019	103300	48023400	24050	24050	24050	24050	2
542	20231019	103200	47975300	24050	24050	24050	24050	0
543	20231019	103100	47975300	24050	24050	24050	24050	0
544	20231019	103000	47975300	24050	24050	24050	24050	0
545	20231019	102900	47975300	24050	24050	24050	24050	0
546	20231019	102800	47975300	24050	24050	24050	24050	1
547	20231019	102700	47951250	24050	24050	24050	24050	1
548	20231019	102600	47927200	23900	23900	23900	23900	0
549	20231019	102500	47927200	23900	23900	23900	23900	0
550	20231019	102400	47927200	23900	23900	23900	23900	0
551	20231019	102300	47927200	23900	23900	23900	23900	0
552	20231019	102200	47927200	23900	23900	23900	23900	0
553	20231019	102100	47927200	23900	24050	24050	23900	302
554	20231019	102000	40688500	24050	24050	24050	24050	0
555	20231019	101900	40688500	24050	24050	24050	24050	0
556	20231019	101800	40688500	24050	24050	24050	24050	0
557	20231019	101700	40688500	24050	24050	24050	24050	0
558	20231019	101600	40688500	24050	24050	24050	24050	0
559	20231019	101500	40688500	24050	24050	24050	24050	0
560	20231019	101400	40688500	24050	24050	24050	24050	0
561	20231019	101300	40688500	24050	24050	24050	24050	0
562	20231019	101200	40688500	24050	24050	24050	24050	0
563	20231019	101100	40688500	24050	24050	24050	24050	2
564	20231019	101000	40640400	24150	24150	24150	24150	0
565	20231019	100900	40640400	24150	24150	24150	24150	0
566	20231019	100800	40640400	24150	24150	24150	24150	0
567	20231019	100700	40640400	24150	24150	24150	24150	0
568	20231019	100600	40640400	24150	24150	24150	24150	0
569	20231019	100500	40640400	24150	24150	24150	24150	0
570	20231019	100400	40640400	24150	24150	24150	24150	0
571	20231019	100300	40640400	24150	24150	24150	24150	0
572	20231019	100200	40640400	24150	24150	24150	24150	0
573	20231019	100100	40640400	24150	24150	24150	24150	0
574	20231019	100000	40640400	24150	24150	24150	24150	0
575	20231019	095900	40640400	24150	24150	24150	24150	1
576	20231019	095800	40616250	24100	24100	24100	24100	0
577	20231019	095700	40616250	24100	24100	24100	24100	0
578	20231019	095600	40616250	24100	24100	24100	24100	6
579	20231019	095500	40471650	24150	24150	24150	24150	0
580	20231019	095400	40471650	24150	24150	24150	24150	1
581	20231019	095300	40447500	24150	24150	24150	24150	0
582	20231019	095200	40447500	24150	24150	24150	24150	0
583	20231019	095100	40447500	24150	24150	24150	24150	0
584	20231019	095000	40447500	24150	23950	24150	23900	138
585	20231019	094900	37148050	24000	24150	24150	24000	555
586	20231019	094800	23793850	24200	24200	24200	24200	0
587	20231019	094700	23793850	24200	24200	24200	24200	1
588	20231019	094600	23769650	24200	24200	24200	24200	0
589	20231019	094500	23769650	24200	24200	24200	24200	0
590	20231019	094400	23769650	24200	24200	24200	24200	1
591	20231019	094300	23745450	24200	24200	24200	24200	0
592	20231019	094200	23745450	24200	24200	24200	24200	0
593	20231019	094100	23745450	24200	24200	24200	24200	0
594	20231019	094000	23745450	24200	24200	24200	24200	0
595	20231019	093900	23745450	24200	24200	24200	24200	1
596	20231019	093800	23721250	24200	24200	24200	24200	0
597	20231019	093700	23721250	24200	24200	24200	24200	73
598	20231019	093600	21954650	24250	24200	24250	24200	5
599	20231019	093500	21833600	24200	24200	24200	24200	0
600	20231019	093400	21833600	24200	24200	24200	24200	4
601	20231019	093300	21736800	24250	24250	24250	24250	2
602	20231019	093200	21688300	24200	24200	24200	24200	4
603	20231019	093100	21591500	24200	24200	24200	24200	0
604	20231019	093000	21591500	24200	24200	24200	24200	4
605	20231019	092900	21494700	24250	24250	24250	24250	1
606	20231019	092800	21470450	24200	24200	24200	24200	8
607	20231019	092700	21276850	24200	24200	24200	24200	0
608	20231019	092600	21276850	24200	24200	24200	24200	4
609	20231019	092500	21180050	24300	24300	24300	24300	1
610	20231019	092400	21155750	24300	24300	24300	24300	0
611	20231019	092300	21155750	24300	24300	24300	24300	0
612	20231019	092200	21155750	24300	24300	24300	24300	1
613	20231019	092100	21131450	24300	24200	24300	24200	5
614	20231019	092000	21010350	24200	24200	24200	24200	0
615	20231019	091900	21010350	24200	24200	24200	24200	4
616	20231019	091800	20913550	24300	24200	24300	24200	101
617	20231019	091700	18469250	24300	24300	24300	24300	0
618	20231019	091600	18469250	24300	24300	24300	24300	0
619	20231019	091500	18469250	24300	24300	24300	24300	1
620	20231019	091400	18444950	24300	24300	24300	24300	12
621	20231019	091300	18153350	24300	24300	24300	24300	0
622	20231019	091200	18153350	24300	24300	24300	24300	1
623	20231019	091100	18129050	24300	24300	24300	24300	0
624	20231019	091000	18129050	24300	24300	24300	24300	2
625	20231019	090900	18080450	24300	24300	24300	24300	1
626	20231019	090800	18056150	24300	24300	24300	24300	0
627	20231019	090700	18056150	24300	24250	24300	24250	692
628	20231019	090600	1241800	24300	24300	24300	24300	0
629	20231019	090500	1241800	24300	24300	24300	24300	0
630	20231019	090400	1241800	24300	24300	24300	24300	0
631	20231019	090300	1241800	24300	24300	24300	24300	0
632	20231019	090200	1241800	24300	24300	24300	24300	0
633	20231019	090100	1241800	24300	24300	24300	24300	0
634	20231019	090000	1241800	24300	24350	24350	24300	51