KissMeData/302920/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203400	2543450	15870	15800	15870	15800	16
3	20231019	203300	2543450	15870	15870	15870	15870	0
4	20231019	203200	2543450	15870	15870	15870	15870	0
5	20231019	203100	2543450	15870	15870	15870	15870	0
6	20231019	203000	2543450	15870	15870	15870	15870	0
7	20231019	202900	2543450	15870	15870	15870	15870	0
8	20231019	202800	2543450	15870	15870	15870	15870	0
9	20231019	202700	2543450	15870	15870	15870	15870	0
10	20231019	202600	2543450	15870	15870	15870	15870	0
11	20231019	202500	2543450	15870	15870	15870	15870	0
12	20231019	202400	2543450	15870	15870	15870	15870	0
13	20231019	202300	2543450	15870	15870	15870	15870	0
14	20231019	202200	2543450	15870	15870	15870	15870	0
15	20231019	202100	2543450	15870	15870	15870	15870	0
16	20231019	202000	2543450	15870	15870	15870	15870	0
17	20231019	201900	2543450	15870	15870	15870	15870	0
18	20231019	201800	2543450	15870	15870	15870	15870	0
19	20231019	201700	2543450	15870	15870	15870	15870	0
20	20231019	201600	2543450	15870	15870	15870	15870	0
21	20231019	201500	2543450	15870	15870	15870	15870	0
22	20231019	201400	2543450	15870	15870	15870	15870	0
23	20231019	201300	2543450	15870	15870	15870	15870	0
24	20231019	201200	2543450	15870	15870	15870	15870	0
25	20231019	201100	2543450	15870	15870	15870	15870	0
26	20231019	201000	2543450	15870	15870	15870	15870	0
27	20231019	200900	2543450	15870	15870	15870	15870	0
28	20231019	200800	2543450	15870	15870	15870	15870	0
29	20231019	200700	2543450	15870	15870	15870	15870	0
30	20231019	200600	2543450	15870	15870	15870	15870	0
31	20231019	200500	2543450	15870	15870	15870	15870	0
32	20231019	200400	2543450	15870	15800	15870	15800	16
33	20231019	200300	2543450	15870	15870	15870	15870	0
34	20231019	200200	2543450	15870	15870	15870	15870	0
35	20231019	200100	2543450	15870	15870	15870	15870	0
36	20231019	200000	2543450	15870	15870	15870	15870	0
37	20231019	195900	2543450	15870	15870	15870	15870	0
38	20231019	195800	2543450	15870	15870	15870	15870	0
39	20231019	195700	2543450	15870	15870	15870	15870	0
40	20231019	195600	2543450	15870	15870	15870	15870	0
41	20231019	195500	2543450	15870	15870	15870	15870	0
42	20231019	195400	2543450	15870	15870	15870	15870	0
43	20231019	195300	2543450	15870	15870	15870	15870	0
44	20231019	195200	2543450	15870	15870	15870	15870	0
45	20231019	195100	2543450	15870	15870	15870	15870	0
46	20231019	195000	2543450	15870	15870	15870	15870	0
47	20231019	194900	2543450	15870	15870	15870	15870	0
48	20231019	194800	2543450	15870	15870	15870	15870	0
49	20231019	194700	2543450	15870	15870	15870	15870	0
50	20231019	194600	2543450	15870	15870	15870	15870	0
51	20231019	194500	2543450	15870	15870	15870	15870	0
52	20231019	194400	2543450	15870	15870	15870	15870	0
53	20231019	194300	2543450	15870	15870	15870	15870	0
54	20231019	194200	2543450	15870	15870	15870	15870	0
55	20231019	194100	2543450	15870	15870	15870	15870	0
56	20231019	194000	2543450	15870	15870	15870	15870	0
57	20231019	193900	2543450	15870	15870	15870	15870	0
58	20231019	193800	2543450	15870	15870	15870	15870	0
59	20231019	193700	2543450	15870	15870	15870	15870	0
60	20231019	193600	2543450	15870	15870	15870	15870	0
61	20231019	193500	2543450	15870	15870	15870	15870	0
62	20231019	193400	2543450	15870	15800	15870	15800	16
63	20231019	193300	2543450	15870	15870	15870	15870	0
64	20231019	193200	2543450	15870	15870	15870	15870	0
65	20231019	193100	2543450	15870	15870	15870	15870	0
66	20231019	193000	2543450	15870	15870	15870	15870	0
67	20231019	192900	2543450	15870	15870	15870	15870	0
68	20231019	192800	2543450	15870	15870	15870	15870	0
69	20231019	192700	2543450	15870	15870	15870	15870	0
70	20231019	192600	2543450	15870	15870	15870	15870	0
71	20231019	192500	2543450	15870	15870	15870	15870	0
72	20231019	192400	2543450	15870	15870	15870	15870	0
73	20231019	192300	2543450	15870	15870	15870	15870	0
74	20231019	192200	2543450	15870	15870	15870	15870	0
75	20231019	192100	2543450	15870	15870	15870	15870	0
76	20231019	192000	2543450	15870	15870	15870	15870	0
77	20231019	191900	2543450	15870	15870	15870	15870	0
78	20231019	191800	2543450	15870	15870	15870	15870	0
79	20231019	191700	2543450	15870	15870	15870	15870	0
80	20231019	191600	2543450	15870	15870	15870	15870	0
81	20231019	191500	2543450	15870	15870	15870	15870	0
82	20231019	191400	2543450	15870	15870	15870	15870	0
83	20231019	191300	2543450	15870	15870	15870	15870	0
84	20231019	191200	2543450	15870	15870	15870	15870	0
85	20231019	191100	2543450	15870	15870	15870	15870	0
86	20231019	191000	2543450	15870	15870	15870	15870	0
87	20231019	190900	2543450	15870	15870	15870	15870	0
88	20231019	190800	2543450	15870	15870	15870	15870	0
89	20231019	190700	2543450	15870	15870	15870	15870	0
90	20231019	190600	2543450	15870	15870	15870	15870	0
91	20231019	190500	2543450	15870	15870	15870	15870	0
92	20231019	190400	2543450	15870	15800	15870	15800	16
93	20231019	190300	2543450	15870	15870	15870	15870	0
94	20231019	190200	2543450	15870	15870	15870	15870	0
95	20231019	190100	2543450	15870	15870	15870	15870	0
96	20231019	190000	2543450	15870	15870	15870	15870	0
97	20231019	185900	2543450	15870	15870	15870	15870	0
98	20231019	185800	2543450	15870	15870	15870	15870	0
99	20231019	185700	2543450	15870	15870	15870	15870	0
100	20231019	185600	2543450	15870	15870	15870	15870	0
101	20231019	185500	2543450	15870	15870	15870	15870	0
102	20231019	185400	2543450	15870	15870	15870	15870	0
103	20231019	185300	2543450	15870	15870	15870	15870	0
104	20231019	185200	2543450	15870	15870	15870	15870	0
105	20231019	185100	2543450	15870	15870	15870	15870	0
106	20231019	185000	2543450	15870	15870	15870	15870	0
107	20231019	184900	2543450	15870	15870	15870	15870	0
108	20231019	184800	2543450	15870	15870	15870	15870	0
109	20231019	184700	2543450	15870	15870	15870	15870	0
110	20231019	184600	2543450	15870	15870	15870	15870	0
111	20231019	184500	2543450	15870	15870	15870	15870	0
112	20231019	184400	2543450	15870	15870	15870	15870	0
113	20231019	184300	2543450	15870	15870	15870	15870	0
114	20231019	184200	2543450	15870	15870	15870	15870	0
115	20231019	184100	2543450	15870	15870	15870	15870	0
116	20231019	184000	2543450	15870	15870	15870	15870	0
117	20231019	183900	2543450	15870	15870	15870	15870	0
118	20231019	183800	2543450	15870	15870	15870	15870	0
119	20231019	183700	2543450	15870	15870	15870	15870	0
120	20231019	183600	2543450	15870	15870	15870	15870	0
121	20231019	183500	2543450	15870	15870	15870	15870	0
122	20231019	183400	2543450	15870	15800	15870	15800	16
123	20231019	183300	2543450	15870	15870	15870	15870	0
124	20231019	183200	2543450	15870	15870	15870	15870	0
125	20231019	183100	2543450	15870	15870	15870	15870	0
126	20231019	183000	2543450	15870	15870	15870	15870	0
127	20231019	182900	2543450	15870	15870	15870	15870	0
128	20231019	182800	2543450	15870	15870	15870	15870	0
129	20231019	182700	2543450	15870	15870	15870	15870	0
130	20231019	182600	2543450	15870	15870	15870	15870	0
131	20231019	182500	2543450	15870	15870	15870	15870	0
132	20231019	182400	2543450	15870	15870	15870	15870	0
133	20231019	182300	2543450	15870	15870	15870	15870	0
134	20231019	182200	2543450	15870	15870	15870	15870	0
135	20231019	182100	2543450	15870	15870	15870	15870	0
136	20231019	182000	2543450	15870	15870	15870	15870	0
137	20231019	181900	2543450	15870	15870	15870	15870	0
138	20231019	181800	2543450	15870	15870	15870	15870	0
139	20231019	181700	2543450	15870	15870	15870	15870	0
140	20231019	181600	2543450	15870	15870	15870	15870	0
141	20231019	181500	2543450	15870	15870	15870	15870	0
142	20231019	181400	2543450	15870	15870	15870	15870	0
143	20231019	181300	2543450	15870	15870	15870	15870	0
144	20231019	181200	2543450	15870	15870	15870	15870	0
145	20231019	181100	2543450	15870	15870	15870	15870	0
146	20231019	181000	2543450	15870	15870	15870	15870	0
147	20231019	180900	2543450	15870	15870	15870	15870	0
148	20231019	180800	2543450	15870	15870	15870	15870	0
149	20231019	180700	2543450	15870	15870	15870	15870	0
150	20231019	180600	2543450	15870	15870	15870	15870	0
151	20231019	180500	2543450	15870	15870	15870	15870	0
152	20231019	180400	2543450	15870	15800	15870	15800	16
153	20231019	180300	2543450	15870	15870	15870	15870	0
154	20231019	180200	2543450	15870	15870	15870	15870	0
155	20231019	180100	2543450	15870	15870	15870	15870	0
156	20231019	180000	2543450	15870	15870	15870	15870	0
157	20231019	175900	2543450	15870	15870	15870	15870	0
158	20231019	175800	2543450	15870	15870	15870	15870	0
159	20231019	175700	2543450	15870	15870	15870	15870	0
160	20231019	175600	2543450	15870	15870	15870	15870	0
161	20231019	175500	2543450	15870	15870	15870	15870	0
162	20231019	175400	2543450	15870	15870	15870	15870	0
163	20231019	175300	2543450	15870	15870	15870	15870	0
164	20231019	175200	2543450	15870	15870	15870	15870	0
165	20231019	175100	2543450	15870	15870	15870	15870	0
166	20231019	175000	2543450	15870	15870	15870	15870	0
167	20231019	174900	2543450	15870	15870	15870	15870	0
168	20231019	174800	2543450	15870	15870	15870	15870	0
169	20231019	174700	2543450	15870	15870	15870	15870	0
170	20231019	174600	2543450	15870	15870	15870	15870	0
171	20231019	174500	2543450	15870	15870	15870	15870	0
172	20231019	174400	2543450	15870	15870	15870	15870	0
173	20231019	174300	2543450	15870	15870	15870	15870	0
174	20231019	174200	2543450	15870	15870	15870	15870	0
175	20231019	174100	2543450	15870	15870	15870	15870	0
176	20231019	174000	2543450	15870	15870	15870	15870	0
177	20231019	173900	2543450	15870	15870	15870	15870	0
178	20231019	173800	2543450	15870	15870	15870	15870	0
179	20231019	173700	2543450	15870	15870	15870	15870	0
180	20231019	173600	2543450	15870	15870	15870	15870	0
181	20231019	173500	2543450	15870	15870	15870	15870	0
182	20231019	173400	2543450	15870	15800	15870	15800	16
183	20231019	173300	2543450	15870	15870	15870	15870	0
184	20231019	173200	2543450	15870	15870	15870	15870	0
185	20231019	173100	2543450	15870	15870	15870	15870	0
186	20231019	173000	2543450	15870	15870	15870	15870	0
187	20231019	172900	2543450	15870	15870	15870	15870	0
188	20231019	172800	2543450	15870	15870	15870	15870	0
189	20231019	172700	2543450	15870	15870	15870	15870	0
190	20231019	172600	2543450	15870	15870	15870	15870	0
191	20231019	172500	2543450	15870	15870	15870	15870	0
192	20231019	172400	2543450	15870	15870	15870	15870	0
193	20231019	172300	2543450	15870	15870	15870	15870	0
194	20231019	172200	2543450	15870	15870	15870	15870	0
195	20231019	172100	2543450	15870	15870	15870	15870	0
196	20231019	172000	2543450	15870	15870	15870	15870	0
197	20231019	171900	2543450	15870	15870	15870	15870	0
198	20231019	171800	2543450	15870	15870	15870	15870	0
199	20231019	171700	2543450	15870	15870	15870	15870	0
200	20231019	171600	2543450	15870	15870	15870	15870	0
201	20231019	171500	2543450	15870	15870	15870	15870	0
202	20231019	171400	2543450	15870	15870	15870	15870	0
203	20231019	171300	2543450	15870	15870	15870	15870	0
204	20231019	171200	2543450	15870	15870	15870	15870	0
205	20231019	171100	2543450	15870	15870	15870	15870	0
206	20231019	171000	2543450	15870	15870	15870	15870	0
207	20231019	170900	2543450	15870	15870	15870	15870	0
208	20231019	170800	2543450	15870	15870	15870	15870	0
209	20231019	170700	2543450	15870	15870	15870	15870	0
210	20231019	170600	2543450	15870	15870	15870	15870	0
211	20231019	170500	2543450	15870	15870	15870	15870	0
212	20231019	170400	2543450	15870	15800	15870	15800	16
213	20231019	170300	2543450	15870	15870	15870	15870	0
214	20231019	170200	2543450	15870	15870	15870	15870	0
215	20231019	170100	2543450	15870	15870	15870	15870	0
216	20231019	170000	2543450	15870	15870	15870	15870	0
217	20231019	165900	2543450	15870	15870	15870	15870	0
218	20231019	165800	2543450	15870	15870	15870	15870	0
219	20231019	165700	2543450	15870	15870	15870	15870	0
220	20231019	165600	2543450	15870	15870	15870	15870	0
221	20231019	165500	2543450	15870	15870	15870	15870	0
222	20231019	165400	2543450	15870	15870	15870	15870	0
223	20231019	165300	2543450	15870	15870	15870	15870	0
224	20231019	165200	2543450	15870	15870	15870	15870	0
225	20231019	165100	2543450	15870	15870	15870	15870	0
226	20231019	165000	2543450	15870	15870	15870	15870	0
227	20231019	164900	2543450	15870	15870	15870	15870	0
228	20231019	164800	2543450	15870	15870	15870	15870	0
229	20231019	164700	2543450	15870	15870	15870	15870	0
230	20231019	164600	2543450	15870	15870	15870	15870	0
231	20231019	164500	2543450	15870	15870	15870	15870	0
232	20231019	164400	2543450	15870	15870	15870	15870	0
233	20231019	164300	2543450	15870	15870	15870	15870	0
234	20231019	164200	2543450	15870	15870	15870	15870	0
235	20231019	164100	2543450	15870	15870	15870	15870	0
236	20231019	164000	2543450	15870	15870	15870	15870	0
237	20231019	163900	2543450	15870	15870	15870	15870	0
238	20231019	163800	2543450	15870	15870	15870	15870	0
239	20231019	163700	2543450	15870	15870	15870	15870	0
240	20231019	163600	2543450	15870	15870	15870	15870	0
241	20231019	163500	2543450	15870	15870	15870	15870	0
242	20231019	163400	2543450	15870	15800	15870	15800	16
243	20231019	163300	2543450	15870	15870	15870	15870	0
244	20231019	163200	2543450	15870	15870	15870	15870	0
245	20231019	163100	2543450	15870	15870	15870	15870	0
246	20231019	163000	2543450	15870	15870	15870	15870	0
247	20231019	162900	2543450	15870	15870	15870	15870	0
248	20231019	162800	2543450	15870	15870	15870	15870	0
249	20231019	162700	2543450	15870	15870	15870	15870	0
250	20231019	162600	2543450	15870	15870	15870	15870	0
251	20231019	162500	2543450	15870	15870	15870	15870	0
252	20231019	162400	2543450	15870	15870	15870	15870	0
253	20231019	162300	2543450	15870	15870	15870	15870	0
254	20231019	162200	2543450	15870	15870	15870	15870	0
255	20231019	162100	2543450	15870	15870	15870	15870	0
256	20231019	162000	2543450	15870	15870	15870	15870	0
257	20231019	161900	2543450	15870	15870	15870	15870	0
258	20231019	161800	2543450	15870	15870	15870	15870	0
259	20231019	161700	2543450	15870	15870	15870	15870	0
260	20231019	161600	2543450	15870	15870	15870	15870	0
261	20231019	161500	2543450	15870	15870	15870	15870	0
262	20231019	161400	2543450	15870	15870	15870	15870	0
263	20231019	161300	2543450	15870	15870	15870	15870	0
264	20231019	161200	2543450	15870	15870	15870	15870	0
265	20231019	161100	2543450	15870	15870	15870	15870	0
266	20231019	161000	2543450	15870	15870	15870	15870	0
267	20231019	160900	2543450	15870	15870	15870	15870	0
268	20231019	160800	2543450	15870	15870	15870	15870	0
269	20231019	160700	2543450	15870	15870	15870	15870	0
270	20231019	160600	2543450	15870	15870	15870	15870	0
271	20231019	160500	2543450	15870	15870	15870	15870	0
272	20231019	160400	2543450	15870	15800	15870	15800	16
273	20231019	160300	2543450	15870	15870	15870	15870	0
274	20231019	160200	2543450	15870	15870	15870	15870	0
275	20231019	160100	2543450	15870	15870	15870	15870	0
276	20231019	160000	2543450	15870	15870	15870	15870	0
277	20231019	155900	2543450	15870	15870	15870	15870	0
278	20231019	155800	2543450	15870	15870	15870	15870	0
279	20231019	155700	2543450	15870	15870	15870	15870	0
280	20231019	155600	2543450	15870	15870	15870	15870	0
281	20231019	155500	2543450	15870	15870	15870	15870	0
282	20231019	155400	2543450	15870	15870	15870	15870	0
283	20231019	155300	2543450	15870	15870	15870	15870	0
284	20231019	155200	2543450	15870	15870	15870	15870	0
285	20231019	155100	2543450	15870	15870	15870	15870	0
286	20231019	155000	2543450	15870	15870	15870	15870	0
287	20231019	154900	2543450	15870	15870	15870	15870	0
288	20231019	154800	2543450	15870	15870	15870	15870	0
289	20231019	154700	2543450	15870	15870	15870	15870	0
290	20231019	154600	2543450	15870	15870	15870	15870	0
291	20231019	154500	2543450	15870	15870	15870	15870	0
292	20231019	154400	2543450	15870	15870	15870	15870	0
293	20231019	154300	2543450	15870	15870	15870	15870	0
294	20231019	154200	2543450	15870	15870	15870	15870	0
295	20231019	154100	2543450	15870	15870	15870	15870	0
296	20231019	154000	2543450	15870	15870	15870	15870	0
297	20231019	153900	2543450	15870	15870	15870	15870	0
298	20231019	153800	2543450	15870	15870	15870	15870	0
299	20231019	153700	2543450	15870	15870	15870	15870	0
300	20231019	153600	2543450	15870	15870	15870	15870	0
301	20231019	153500	2543450	15870	15870	15870	15870	0
302	20231019	153400	2543450	15870	15800	15870	15800	16
303	20231019	153300	2543450	15870	15870	15870	15870	0
304	20231019	153200	2543450	15870	15870	15870	15870	0
305	20231019	153100	2543450	15870	15870	15870	15870	0
306	20231019	153000	2543450	15870	15870	15870	15870	0
307	20231019	152900	2543450	15870	15870	15870	15870	0
308	20231019	152800	2543450	15870	15870	15870	15870	0
309	20231019	152700	2543450	15870	15870	15870	15870	0
310	20231019	152600	2543450	15870	15870	15870	15870	0
311	20231019	152500	2543450	15870	15870	15870	15870	0
312	20231019	152400	2543450	15870	15870	15870	15870	0
313	20231019	152300	2543450	15870	15870	15870	15870	0
314	20231019	152200	2543450	15870	15870	15870	15870	0
315	20231019	152100	2543450	15870	15870	15870	15870	0
316	20231019	152000	2543450	15870	15870	15870	15870	0
317	20231019	151900	2543450	15870	15870	15870	15870	0
318	20231019	151800	2543450	15870	15870	15870	15870	0
319	20231019	151700	2543450	15870	15870	15870	15870	0
320	20231019	151600	2543450	15870	15870	15870	15870	0
321	20231019	151500	2543450	15870	15870	15870	15870	0
322	20231019	151400	2543450	15870	15870	15870	15870	0
323	20231019	151300	2543450	15870	15870	15870	15870	0
324	20231019	151200	2543450	15870	15870	15870	15870	0
325	20231019	151100	2543450	15870	15870	15870	15870	0
326	20231019	151000	2543450	15870	15870	15870	15870	0
327	20231019	150900	2543450	15870	15870	15870	15870	0
328	20231019	150800	2543450	15870	15870	15870	15870	0
329	20231019	150700	2543450	15870	15870	15870	15870	0
330	20231019	150600	2543450	15870	15870	15870	15870	0
331	20231019	150500	2543450	15870	15870	15870	15870	0
332	20231019	150400	2543450	15870	15870	15870	15870	0
333	20231019	150300	2543450	15870	15870	15870	15870	0
334	20231019	150200	2543450	15870	15870	15870	15870	0
335	20231019	150100	2543450	15870	15870	15870	15870	0
336	20231019	150000	2543450	15870	15870	15870	15870	0
337	20231019	145900	2543450	15870	15870	15870	15870	0
338	20231019	145800	2543450	15870	15870	15870	15870	0
339	20231019	145700	2543450	15870	15870	15870	15870	0
340	20231019	145600	2543450	15870	15870	15870	15870	0
341	20231019	145500	2543450	15870	15870	15870	15870	0
342	20231019	145400	2543450	15870	15870	15870	15870	0
343	20231019	145300	2543450	15870	15870	15870	15870	0
344	20231019	145200	2543450	15870	15870	15870	15870	0
345	20231019	145100	2543450	15870	15870	15870	15870	0
346	20231019	145000	2543450	15870	15870	15870	15870	0
347	20231019	144900	2543450	15870	15870	15870	15870	0
348	20231019	144800	2543450	15870	15870	15870	15870	0
349	20231019	144700	2543450	15870	15800	15870	15800	16
350	20231019	144600	2289600	15500	15500	15500	15500	0
351	20231019	144500	2289600	15500	15500	15500	15500	0
352	20231019	144400	2289600	15500	15500	15500	15500	0
353	20231019	144300	2289600	15500	15500	15500	15500	0
354	20231019	144200	2289600	15500	15500	15500	15500	0
355	20231019	144100	2289600	15500	15500	15500	15500	0
356	20231019	144000	2289600	15500	15500	15500	15500	0
357	20231019	143900	2289600	15500	15500	15500	15500	0
358	20231019	143800	2289600	15500	15500	15500	15500	0
359	20231019	143700	2289600	15500	15500	15500	15500	0
360	20231019	143600	2289600	15500	15500	15500	15500	0
361	20231019	143500	2289600	15500	15500	15500	15500	0
362	20231019	143400	2289600	15500	15500	15500	15500	0
363	20231019	143300	2289600	15500	15500	15500	15500	0
364	20231019	143200	2289600	15500	15500	15500	15500	0
365	20231019	143100	2289600	15500	15500	15500	15500	0
366	20231019	143000	2289600	15500	15500	15500	15500	0
367	20231019	142900	2289600	15500	15500	15500	15500	0
368	20231019	142800	2289600	15500	15500	15500	15500	0
369	20231019	142700	2289600	15500	15500	15500	15500	0
370	20231019	142600	2289600	15500	15500	15500	15500	0
371	20231019	142500	2289600	15500	15500	15500	15500	0
372	20231019	142400	2289600	15500	15500	15500	15500	0
373	20231019	142300	2289600	15500	15500	15500	15500	0
374	20231019	142200	2289600	15500	15500	15500	15500	0
375	20231019	142100	2289600	15500	15500	15500	15500	0
376	20231019	142000	2289600	15500	15500	15500	15500	0
377	20231019	141900	2289600	15500	15500	15500	15500	0
378	20231019	141800	2289600	15500	15500	15500	15500	0
379	20231019	141700	2289600	15500	15500	15500	15500	0
380	20231019	141600	2289600	15500	15500	15500	15500	0
381	20231019	141500	2289600	15500	15500	15500	15500	0
382	20231019	141400	2289600	15500	15500	15500	15500	0
383	20231019	141300	2289600	15500	15500	15500	15500	0
384	20231019	141200	2289600	15500	15500	15500	15500	0
385	20231019	141100	2289600	15500	15500	15500	15500	1
386	20231019	141000	2274100	15800	15800	15800	15800	0
387	20231019	140900	2274100	15800	15800	15800	15800	0
388	20231019	140800	2274100	15800	15800	15800	15800	0
389	20231019	140700	2274100	15800	15800	15800	15800	0
390	20231019	140600	2274100	15800	15800	15800	15800	0
391	20231019	140500	2274100	15800	15800	15800	15800	0
392	20231019	140400	2274100	15800	15800	15800	15800	0
393	20231019	140300	2274100	15800	15800	15800	15800	0
394	20231019	140200	2274100	15800	15800	15800	15800	0
395	20231019	140100	2274100	15800	15800	15800	15800	0
396	20231019	140000	2274100	15800	15800	15800	15800	0
397	20231019	135900	2274100	15800	15800	15800	15800	0
398	20231019	135800	2274100	15800	15800	15800	15800	0
399	20231019	135700	2274100	15800	15800	15800	15800	0
400	20231019	135600	2274100	15800	15800	15800	15800	0
401	20231019	135500	2274100	15800	15800	15800	15800	0
402	20231019	135400	2274100	15800	15800	15800	15800	0
403	20231019	135300	2274100	15800	15800	15800	15800	0
404	20231019	135200	2274100	15800	15800	15800	15800	0
405	20231019	135100	2274100	15800	15800	15800	15800	0
406	20231019	135000	2274100	15800	15800	15800	15800	0
407	20231019	134900	2274100	15800	15800	15800	15800	0
408	20231019	134800	2274100	15800	15800	15800	15800	0
409	20231019	134700	2274100	15800	15800	15800	15800	0
410	20231019	134600	2274100	15800	15800	15800	15800	0
411	20231019	134500	2274100	15800	15800	15800	15800	0
412	20231019	134400	2274100	15800	15800	15800	15800	0
413	20231019	134300	2274100	15800	15800	15800	15800	0
414	20231019	134200	2274100	15800	15800	15800	15800	0
415	20231019	134100	2274100	15800	15800	15800	15800	0
416	20231019	134000	2274100	15800	15800	15800	15800	0
417	20231019	133900	2274100	15800	15800	15800	15800	0
418	20231019	133800	2274100	15800	15800	15800	15800	0
419	20231019	133700	2274100	15800	15800	15800	15800	0
420	20231019	133600	2274100	15800	15800	15800	15800	0
421	20231019	133500	2274100	15800	15800	15800	15800	0
422	20231019	133400	2274100	15800	15800	15800	15800	0
423	20231019	133300	2274100	15800	15800	15800	15800	0
424	20231019	133200	2274100	15800	15800	15800	15800	0
425	20231019	133100	2274100	15800	15800	15800	15800	0
426	20231019	133000	2274100	15800	15800	15800	15800	0
427	20231019	132900	2274100	15800	15800	15800	15800	0
428	20231019	132800	2274100	15800	15800	15800	15800	0
429	20231019	132700	2274100	15800	15800	15800	15800	0
430	20231019	132600	2274100	15800	15800	15800	15800	0
431	20231019	132500	2274100	15800	15800	15800	15800	0
432	20231019	132400	2274100	15800	15800	15800	15800	0
433	20231019	132300	2274100	15800	15800	15800	15800	0
434	20231019	132200	2274100	15800	15800	15800	15800	0
435	20231019	132100	2274100	15800	12500	15800	12500	48
436	20231019	132000	1528300	12000	12000	12000	12000	0
437	20231019	131900	1528300	12000	12000	12000	12000	0
438	20231019	131800	1528300	12000	12000	12000	12000	0
439	20231019	131700	1528300	12000	12000	12000	12000	0
440	20231019	131600	1528300	12000	12000	12000	12000	0
441	20231019	131500	1528300	12000	12000	12000	12000	0
442	20231019	131400	1528300	12000	12000	12000	12000	0
443	20231019	131300	1528300	12000	12000	12000	12000	0
444	20231019	131200	1528300	12000	12000	12000	12000	0
445	20231019	131100	1528300	12000	12000	12000	12000	0
446	20231019	131000	1528300	12000	12000	12000	12000	0
447	20231019	130900	1528300	12000	12000	12000	12000	0
448	20231019	130800	1528300	12000	12000	12000	12000	0
449	20231019	130700	1528300	12000	12000	12000	12000	0
450	20231019	130600	1528300	12000	12000	12000	12000	0
451	20231019	130500	1528300	12000	12000	12000	12000	0
452	20231019	130400	1528300	12000	12000	12000	12000	0
453	20231019	130300	1528300	12000	12000	12000	12000	0
454	20231019	130200	1528300	12000	12000	12000	12000	0
455	20231019	130100	1528300	12000	12000	12000	12000	0
456	20231019	130000	1528300	12000	12000	12000	12000	0
457	20231019	125900	1528300	12000	12000	12000	12000	0
458	20231019	125800	1528300	12000	12000	12000	12000	0
459	20231019	125700	1528300	12000	12000	12000	12000	0
460	20231019	125600	1528300	12000	12000	12000	12000	0
461	20231019	125500	1528300	12000	12000	12000	12000	0
462	20231019	125400	1528300	12000	12000	12000	12000	0
463	20231019	125300	1528300	12000	12000	12000	12000	0
464	20231019	125200	1528300	12000	12000	12000	12000	0
465	20231019	125100	1528300	12000	12000	12000	12000	0
466	20231019	125000	1528300	12000	12000	12000	12000	0
467	20231019	124900	1528300	12000	12000	12000	12000	0
468	20231019	124800	1528300	12000	12000	12000	12000	0
469	20231019	124700	1528300	12000	12000	12000	12000	0
470	20231019	124600	1528300	12000	12000	12000	12000	0
471	20231019	124500	1528300	12000	12000	12000	12000	0
472	20231019	124400	1528300	12000	12000	12000	12000	0
473	20231019	124300	1528300	12000	12000	12000	12000	0
474	20231019	124200	1528300	12000	12000	12000	12000	0
475	20231019	124100	1528300	12000	12000	12000	12000	0
476	20231019	124000	1528300	12000	12000	12000	12000	0
477	20231019	123900	1528300	12000	12000	12000	12000	0
478	20231019	123800	1528300	12000	12000	12000	12000	0
479	20231019	123700	1528300	12000	12000	12000	12000	0
480	20231019	123600	1528300	12000	12000	12000	12000	0
481	20231019	123500	1528300	12000	12000	12000	12000	0
482	20231019	123400	1528300	12000	12000	12000	12000	0
483	20231019	123300	1528300	12000	12000	12000	12000	0
484	20231019	123200	1528300	12000	12000	12000	12000	0
485	20231019	123100	1528300	12000	12000	12000	12000	0
486	20231019	123000	1528300	12000	12000	12000	12000	0
487	20231019	122900	1528300	12000	12000	12000	12000	0
488	20231019	122800	1528300	12000	12000	12000	12000	0
489	20231019	122700	1528300	12000	12000	12000	12000	0
490	20231019	122600	1528300	12000	12000	12000	12000	0
491	20231019	122500	1528300	12000	12000	12000	12000	0
492	20231019	122400	1528300	12000	12000	12000	12000	0
493	20231019	122300	1528300	12000	12000	12000	12000	0
494	20231019	122200	1528300	12000	12000	12000	12000	0
495	20231019	122100	1528300	12000	12000	12000	12000	0
496	20231019	122000	1528300	12000	12000	12000	12000	0
497	20231019	121900	1528300	12000	12000	12000	12000	0
498	20231019	121800	1528300	12000	12000	12000	12000	0
499	20231019	121700	1528300	12000	12000	12000	12000	0
500	20231019	121600	1528300	12000	12000	12000	12000	0
501	20231019	121500	1528300	12000	12000	12000	12000	0
502	20231019	121400	1528300	12000	12000	12000	12000	0
503	20231019	121300	1528300	12000	12000	12000	12000	0
504	20231019	121200	1528300	12000	12000	12000	12000	0
505	20231019	121100	1528300	12000	12000	12000	12000	0
506	20231019	121000	1528300	12000	12000	12000	12000	0
507	20231019	120900	1528300	12000	12000	12000	12000	0
508	20231019	120800	1528300	12000	12000	12000	12000	0
509	20231019	120700	1528300	12000	12000	12000	12000	0
510	20231019	120600	1528300	12000	12000	12000	12000	0
511	20231019	120500	1528300	12000	12000	12000	12000	0
512	20231019	120400	1528300	12000	12000	12000	12000	0
513	20231019	120300	1528300	12000	12000	12000	12000	0
514	20231019	120200	1528300	12000	12000	12000	12000	0
515	20231019	120100	1528300	12000	12000	12000	12000	0
516	20231019	120000	1528300	12000	12000	12000	12000	0
517	20231019	115900	1528300	12000	12000	12000	12000	0
518	20231019	115800	1528300	12000	12000	12000	12000	0
519	20231019	115700	1528300	12000	12000	12000	12000	0
520	20231019	115600	1528300	12000	12000	12000	12000	0
521	20231019	115500	1528300	12000	12000	12000	12000	0
522	20231019	115400	1528300	12000	12000	12000	12000	0
523	20231019	115300	1528300	12000	12000	12000	12000	0
524	20231019	115200	1528300	12000	12000	12000	12000	0
525	20231019	115100	1528300	12000	12000	12000	12000	0
526	20231019	115000	1528300	12000	12000	12000	12000	0
527	20231019	114900	1528300	12000	12000	12000	12000	0
528	20231019	114800	1528300	12000	12000	12000	12000	0
529	20231019	114700	1528300	12000	12000	12000	12000	0
530	20231019	114600	1528300	12000	12000	12000	12000	0
531	20231019	114500	1528300	12000	12000	12000	12000	0
532	20231019	114400	1528300	12000	12000	12000	12000	0
533	20231019	114300	1528300	12000	12000	12000	12000	0
534	20231019	114200	1528300	12000	12000	12000	12000	0
535	20231019	114100	1528300	12000	12000	12000	12000	0
536	20231019	114000	1528300	12000	12000	12000	12000	0
537	20231019	113900	1528300	12000	12000	12000	12000	0
538	20231019	113800	1528300	12000	12000	12000	12000	7
539	20231019	113700	1444300	12000	12000	12000	12000	0
540	20231019	113600	1444300	12000	12000	12000	12000	0
541	20231019	113500	1444300	12000	12000	12000	12000	0
542	20231019	113400	1444300	12000	12000	12000	12000	0
543	20231019	113300	1444300	12000	12000	12000	12000	0
544	20231019	113200	1444300	12000	12000	12000	12000	0
545	20231019	113100	1444300	12000	12000	12000	12000	0
546	20231019	113000	1444300	12000	12000	12000	12000	0
547	20231019	112900	1444300	12000	12000	12000	12000	0
548	20231019	112800	1444300	12000	12000	12000	12000	0
549	20231019	112700	1444300	12000	12000	12000	12000	0
550	20231019	112600	1444300	12000	12000	12000	12000	0
551	20231019	112500	1444300	12000	12000	12000	12000	0
552	20231019	112400	1444300	12000	12000	12000	12000	0
553	20231019	112300	1444300	12000	12000	12000	12000	0
554	20231019	112200	1444300	12000	12000	12000	12000	0
555	20231019	112100	1444300	12000	12000	12000	12000	0
556	20231019	112000	1444300	12000	12000	12000	12000	0
557	20231019	111900	1444300	12000	12000	12000	12000	0
558	20231019	111800	1444300	12000	12000	12000	12000	0
559	20231019	111700	1444300	12000	12000	12000	12000	0
560	20231019	111600	1444300	12000	12000	12000	12000	0
561	20231019	111500	1444300	12000	12000	12000	12000	0
562	20231019	111400	1444300	12000	12000	12000	12000	0
563	20231019	111300	1444300	12000	12000	12000	12000	0
564	20231019	111200	1444300	12000	12000	12000	12000	0
565	20231019	111100	1444300	12000	12000	12000	12000	0
566	20231019	111000	1444300	12000	12000	12000	12000	0
567	20231019	110900	1444300	12000	12000	12000	12000	0
568	20231019	110800	1444300	12000	12000	12000	12000	0
569	20231019	110700	1444300	12000	12000	12000	12000	0
570	20231019	110600	1444300	12000	12000	12000	12000	0
571	20231019	110500	1444300	12000	12000	12000	12000	0
572	20231019	110400	1444300	12000	12000	12000	12000	0
573	20231019	110300	1444300	12000	12000	12000	12000	0
574	20231019	110200	1444300	12000	12000	12000	12000	0
575	20231019	110100	1444300	12000	12000	12000	12000	0
576	20231019	110000	1444300	12000	12000	12000	12000	0
577	20231019	105900	1444300	12000	12000	12000	12000	0
578	20231019	105800	1444300	12000	12000	12000	12000	0
579	20231019	105700	1444300	12000	12000	12000	12000	0
580	20231019	105600	1444300	12000	12000	12000	12000	0
581	20231019	105500	1444300	12000	12000	12000	12000	0
582	20231019	105400	1444300	12000	12000	12000	12000	0
583	20231019	105300	1444300	12000	12000	12000	12000	0
584	20231019	105200	1444300	12000	12000	12000	12000	0
585	20231019	105100	1444300	12000	12000	12000	12000	0
586	20231019	105000	1444300	12000	12000	12000	12000	0
587	20231019	104900	1444300	12000	12000	12000	12000	0
588	20231019	104800	1444300	12000	12000	12000	12000	0
589	20231019	104700	1444300	12000	12000	12000	12000	0
590	20231019	104600	1444300	12000	12000	12000	12000	0
591	20231019	104500	1444300	12000	12000	12000	12000	0
592	20231019	104400	1444300	12000	12000	12000	12000	0
593	20231019	104300	1444300	12000	12000	12000	12000	0
594	20231019	104200	1444300	12000	12000	12000	12000	0
595	20231019	104100	1444300	12000	12000	12000	12000	0
596	20231019	104000	1444300	12000	12000	12000	12000	0
597	20231019	103900	1444300	12000	12000	12000	12000	0
598	20231019	103800	1444300	12000	12000	12000	12000	0
599	20231019	103700	1444300	12000	12000	12000	12000	0
600	20231019	103600	1444300	12000	12000	12000	12000	0
601	20231019	103500	1444300	12000	12000	12000	12000	0
602	20231019	103400	1444300	12000	12000	12000	12000	0
603	20231019	103300	1444300	12000	12000	12000	12000	0
604	20231019	103200	1444300	12000	12000	12000	12000	0
605	20231019	103100	1444300	12000	12000	12000	12000	0
606	20231019	103000	1444300	12000	12000	12000	12000	0
607	20231019	102900	1444300	12000	12000	12000	12000	0
608	20231019	102800	1444300	12000	12000	12000	12000	0
609	20231019	102700	1444300	12000	12000	12000	12000	0
610	20231019	102600	1444300	12000	12000	12000	12000	0
611	20231019	102500	1444300	12000	12000	12000	12000	0
612	20231019	102400	1444300	12000	12000	12000	12000	0
613	20231019	102300	1444300	12000	12000	12000	12000	0
614	20231019	102200	1444300	12000	12000	12000	12000	0
615	20231019	102100	1444300	12000	12000	12000	12000	0
616	20231019	102000	1444300	12000	12000	12000	12000	0
617	20231019	101900	1444300	12000	12000	12000	12000	0
618	20231019	101800	1444300	12000	12000	12000	12000	0
619	20231019	101700	1444300	12000	12000	12000	12000	0
620	20231019	101600	1444300	12000	12000	12000	12000	0
621	20231019	101500	1444300	12000	12000	12000	12000	0
622	20231019	101400	1444300	12000	12000	12000	12000	0
623	20231019	101300	1444300	12000	12000	12000	12000	0
624	20231019	101200	1444300	12000	12000	12000	12000	0
625	20231019	101100	1444300	12000	12000	12000	12000	0
626	20231019	101000	1444300	12000	12000	12000	12000	0
627	20231019	100900	1444300	12000	12000	12000	12000	0
628	20231019	100800	1444300	12000	12000	12000	12000	3
629	20231019	100700	1408300	12000	12000	12000	12000	0
630	20231019	100600	1408300	12000	15000	15000	12000	7
631	20231019	100500	1313800	15800	15800	15800	15800	0
632	20231019	100400	1313800	15800	15800	15800	15800	0
633	20231019	100300	1313800	15800	15800	15800	15800	0
634	20231019	100200	1313800	15800	15800	15800	15800	0
635	20231019	100100	1313800	15800	15800	15800	15800	0
636	20231019	100000	1313800	15800	15800	15800	15800	0
637	20231019	095900	1313800	15800	15800	15800	15800	0
638	20231019	095800	1313800	15800	15800	15800	15800	0
639	20231019	095700	1313800	15800	15800	15800	15800	0
640	20231019	095600	1313800	15800	15800	15800	15800	0
641	20231019	095500	1313800	15800	15800	15800	15800	0
642	20231019	095400	1313800	15800	15800	15800	15800	0
643	20231019	095300	1313800	15800	15800	15800	15800	0
644	20231019	095200	1313800	15800	15800	15800	15800	0
645	20231019	095100	1313800	15800	15800	15800	15800	0
646	20231019	095000	1313800	15800	15800	15800	15800	0
647	20231019	094900	1313800	15800	15800	15800	15800	0
648	20231019	094800	1313800	15800	15800	15800	15800	0
649	20231019	094700	1313800	15800	15800	15800	15800	0
650	20231019	094600	1313800	15800	15800	15800	15800	0
651	20231019	094500	1313800	15800	15800	15800	15800	0
652	20231019	094400	1313800	15800	15800	15800	15800	0
653	20231019	094300	1313800	15800	15800	15800	15800	0
654	20231019	094200	1313800	15800	15800	15800	15800	0
655	20231019	094100	1313800	15800	15800	15800	15800	0
656	20231019	094000	1313800	15800	15800	15800	15800	0
657	20231019	093900	1313800	15800	15800	15800	15800	0
658	20231019	093800	1313800	15800	15800	15800	15800	10
659	20231019	093700	1155800	15800	15800	15800	15800	0
660	20231019	093600	1155800	15800	15800	15800	15800	0
661	20231019	093500	1155800	15800	15800	15800	15800	0
662	20231019	093400	1155800	15800	15800	15800	15800	0
663	20231019	093300	1155800	15800	15800	15800	15800	0
664	20231019	093200	1155800	15800	15800	15800	15800	0
665	20231019	093100	1155800	15800	15800	15800	15800	0
666	20231019	093000	1155800	15800	15800	15800	15800	0
667	20231019	092900	1155800	15800	15800	15800	15800	0
668	20231019	092800	1155800	15800	15800	15800	15800	0
669	20231019	092700	1155800	15800	15800	15800	15800	0
670	20231019	092600	1155800	15800	15800	15800	15800	0
671	20231019	092500	1155800	15800	15800	15800	15800	0
672	20231019	092400	1155800	15800	15800	15800	15800	0
673	20231019	092300	1155800	15800	15800	15800	15800	0
674	20231019	092200	1155800	15800	15800	15800	15800	0
675	20231019	092100	1155800	15800	15800	15800	15800	0
676	20231019	092000	1155800	15800	15800	15800	15800	0
677	20231019	091900	1155800	15800	15800	15800	15800	0
678	20231019	091800	1155800	15800	15800	15800	15800	0
679	20231019	091700	1155800	15800	15800	15800	15800	0
680	20231019	091600	1155800	15800	15800	15800	15800	0
681	20231019	091500	1155800	15800	15800	15800	15800	0
682	20231019	091400	1155800	15800	15800	15800	15800	0
683	20231019	091300	1155800	15800	15800	15800	15800	0
684	20231019	091200	1155800	15800	15800	15800	15800	0
685	20231019	091100	1155800	15800	13500	15800	13500	83
686	20231019	091000	13500	13500	13500	13500	13500	0
687	20231019	090900	13500	13500	13500	13500	13500	0
688	20231019	090800	13500	13500	13500	13500	13500	0
689	20231019	090700	13500	13500	13500	13500	13500	0
690	20231019	090600	13500	13500	13500	13500	13500	0
691	20231019	090500	13500	13500	13500	13500	13500	0
692	20231019	090400	13500	13500	13500	13500	13500	0
693	20231019	090300	13500	13500	13500	13500	13500	1
694	20231019	090200	0	13800	13800	13800	13800	0
695	20231019	090100	0	13800	13800	13800	13800	0
696	20231019	090000	0	13800	13800	13800	13800	0