KissMeData/102940/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	195300	116359150	27100	27100	27100	27100	54
3	20231026	195200	116359150	27100	27100	27100	27100	0
4	20231026	195100	116359150	27100	27100	27100	27100	0
5	20231026	195000	116359150	27100	27100	27100	27100	0
6	20231026	194900	116359150	27100	27100	27100	27100	0
7	20231026	194800	116359150	27100	27100	27100	27100	0
8	20231026	194700	116359150	27100	27100	27100	27100	0
9	20231026	194600	116359150	27100	27100	27100	27100	0
10	20231026	194500	116359150	27100	27100	27100	27100	0
11	20231026	194400	116359150	27100	27100	27100	27100	0
12	20231026	194300	116359150	27100	27100	27100	27100	0
13	20231026	194200	116359150	27100	27100	27100	27100	0
14	20231026	194100	116359150	27100	27100	27100	27100	0
15	20231026	194000	116359150	27100	27100	27100	27100	0
16	20231026	193900	116359150	27100	27100	27100	27100	0
17	20231026	193800	116359150	27100	27100	27100	27100	0
18	20231026	193700	116359150	27100	27100	27100	27100	0
19	20231026	193600	116359150	27100	27100	27100	27100	0
20	20231026	193500	116359150	27100	27100	27100	27100	0
21	20231026	193400	116359150	27100	27100	27100	27100	0
22	20231026	193300	116359150	27100	27100	27100	27100	0
23	20231026	193200	116359150	27100	27100	27100	27100	0
24	20231026	193100	116359150	27100	27100	27100	27100	0
25	20231026	193000	116359150	27100	27100	27100	27100	0
26	20231026	192900	116359150	27100	27100	27100	27100	0
27	20231026	192800	116359150	27100	27100	27100	27100	0
28	20231026	192700	116359150	27100	27100	27100	27100	0
29	20231026	192600	116359150	27100	27100	27100	27100	0
30	20231026	192500	116359150	27100	27100	27100	27100	0
31	20231026	192400	116359150	27100	27100	27100	27100	0
32	20231026	192300	116359150	27100	27100	27100	27100	54
33	20231026	192200	116359150	27100	27100	27100	27100	0
34	20231026	192100	116359150	27100	27100	27100	27100	0
35	20231026	192000	116359150	27100	27100	27100	27100	0
36	20231026	191900	116359150	27100	27100	27100	27100	0
37	20231026	191800	116359150	27100	27100	27100	27100	0
38	20231026	191700	116359150	27100	27100	27100	27100	0
39	20231026	191600	116359150	27100	27100	27100	27100	0
40	20231026	191500	116359150	27100	27100	27100	27100	0
41	20231026	191400	116359150	27100	27100	27100	27100	0
42	20231026	191300	116359150	27100	27100	27100	27100	0
43	20231026	191200	116359150	27100	27100	27100	27100	0
44	20231026	191100	116359150	27100	27100	27100	27100	0
45	20231026	191000	116359150	27100	27100	27100	27100	0
46	20231026	190900	116359150	27100	27100	27100	27100	0
47	20231026	190800	116359150	27100	27100	27100	27100	0
48	20231026	190700	116359150	27100	27100	27100	27100	0
49	20231026	190600	116359150	27100	27100	27100	27100	0
50	20231026	190500	116359150	27100	27100	27100	27100	0
51	20231026	190400	116359150	27100	27100	27100	27100	0
52	20231026	190300	116359150	27100	27100	27100	27100	0
53	20231026	190200	116359150	27100	27100	27100	27100	0
54	20231026	190100	116359150	27100	27100	27100	27100	0
55	20231026	190000	116359150	27100	27100	27100	27100	0
56	20231026	185900	116359150	27100	27100	27100	27100	0
57	20231026	185800	116359150	27100	27100	27100	27100	0
58	20231026	185700	116359150	27100	27100	27100	27100	0
59	20231026	185600	116359150	27100	27100	27100	27100	0
60	20231026	185500	116359150	27100	27100	27100	27100	0
61	20231026	185400	116359150	27100	27100	27100	27100	0
62	20231026	185300	116359150	27100	27100	27100	27100	54
63	20231026	185200	116359150	27100	27100	27100	27100	0
64	20231026	185100	116359150	27100	27100	27100	27100	0
65	20231026	185000	116359150	27100	27100	27100	27100	0
66	20231026	184900	116359150	27100	27100	27100	27100	0
67	20231026	184800	116359150	27100	27100	27100	27100	0
68	20231026	184700	116359150	27100	27100	27100	27100	0
69	20231026	184600	116359150	27100	27100	27100	27100	0
70	20231026	184500	116359150	27100	27100	27100	27100	0
71	20231026	184400	116359150	27100	27100	27100	27100	0
72	20231026	184300	116359150	27100	27100	27100	27100	0
73	20231026	184200	116359150	27100	27100	27100	27100	0
74	20231026	184100	116359150	27100	27100	27100	27100	0
75	20231026	184000	116359150	27100	27100	27100	27100	0
76	20231026	183900	116359150	27100	27100	27100	27100	0
77	20231026	183800	116359150	27100	27100	27100	27100	0
78	20231026	183700	116359150	27100	27100	27100	27100	0
79	20231026	183600	116359150	27100	27100	27100	27100	0
80	20231026	183500	116359150	27100	27100	27100	27100	0
81	20231026	183400	116359150	27100	27100	27100	27100	0
82	20231026	183300	116359150	27100	27100	27100	27100	0
83	20231026	183200	116359150	27100	27100	27100	27100	0
84	20231026	183100	116359150	27100	27100	27100	27100	0
85	20231026	183000	116359150	27100	27100	27100	27100	0
86	20231026	182900	116359150	27100	27100	27100	27100	0
87	20231026	182800	116359150	27100	27100	27100	27100	0
88	20231026	182700	116359150	27100	27100	27100	27100	0
89	20231026	182600	116359150	27100	27100	27100	27100	0
90	20231026	182500	116359150	27100	27100	27100	27100	0
91	20231026	182400	116359150	27100	27100	27100	27100	0
92	20231026	182300	116359150	27100	27100	27100	27100	54
93	20231026	182200	116359150	27100	27100	27100	27100	0
94	20231026	182100	116359150	27100	27100	27100	27100	0
95	20231026	182000	116359150	27100	27100	27100	27100	0
96	20231026	181900	116359150	27100	27100	27100	27100	0
97	20231026	181800	116359150	27100	27100	27100	27100	0
98	20231026	181700	116359150	27100	27100	27100	27100	0
99	20231026	181600	116359150	27100	27100	27100	27100	0
100	20231026	181500	116359150	27100	27100	27100	27100	0
101	20231026	181400	116359150	27100	27100	27100	27100	0
102	20231026	181300	116359150	27100	27100	27100	27100	0
103	20231026	181200	116359150	27100	27100	27100	27100	0
104	20231026	181100	116359150	27100	27100	27100	27100	0
105	20231026	181000	116359150	27100	27100	27100	27100	0
106	20231026	180900	116359150	27100	27100	27100	27100	0
107	20231026	180800	116359150	27100	27100	27100	27100	0
108	20231026	180700	116359150	27100	27100	27100	27100	0
109	20231026	180600	116359150	27100	27100	27100	27100	0
110	20231026	180500	116359150	27100	27100	27100	27100	0
111	20231026	180400	116359150	27100	27100	27100	27100	0
112	20231026	180300	116359150	27100	27100	27100	27100	0
113	20231026	180200	116359150	27100	27100	27100	27100	0
114	20231026	180100	116359150	27100	27100	27100	27100	0
115	20231026	180000	116359150	27100	27100	27100	27100	0
116	20231026	175900	116359150	27100	27100	27100	27100	0
117	20231026	175800	116359150	27100	27100	27100	27100	0
118	20231026	175700	116359150	27100	27100	27100	27100	0
119	20231026	175600	116359150	27100	27100	27100	27100	0
120	20231026	175500	116359150	27100	27100	27100	27100	0
121	20231026	175400	116359150	27100	27100	27100	27100	0
122	20231026	175300	116359150	27100	27100	27100	27100	54
123	20231026	175200	116359150	27100	27100	27100	27100	0
124	20231026	175100	116359150	27100	27100	27100	27100	0
125	20231026	175000	116359150	27100	27100	27100	27100	0
126	20231026	174900	116359150	27100	27100	27100	27100	0
127	20231026	174800	116359150	27100	27100	27100	27100	0
128	20231026	174700	116359150	27100	27100	27100	27100	0
129	20231026	174600	116359150	27100	27100	27100	27100	0
130	20231026	174500	116359150	27100	27100	27100	27100	0
131	20231026	174400	116359150	27100	27100	27100	27100	0
132	20231026	174300	116359150	27100	27100	27100	27100	0
133	20231026	174200	116359150	27100	27100	27100	27100	0
134	20231026	174100	116359150	27100	27100	27100	27100	0
135	20231026	174000	116359150	27100	27100	27100	27100	0
136	20231026	173900	116359150	27100	27100	27100	27100	0
137	20231026	173800	116359150	27100	27100	27100	27100	0
138	20231026	173700	116359150	27100	27100	27100	27100	0
139	20231026	173600	116359150	27100	27100	27100	27100	0
140	20231026	173500	116359150	27100	27100	27100	27100	0
141	20231026	173400	116359150	27100	27100	27100	27100	0
142	20231026	173300	116359150	27100	27100	27100	27100	0
143	20231026	173200	116359150	27100	27100	27100	27100	0
144	20231026	173100	116359150	27100	27100	27100	27100	0
145	20231026	173000	116359150	27100	27100	27100	27100	0
146	20231026	172900	116359150	27100	27100	27100	27100	0
147	20231026	172800	116359150	27100	27100	27100	27100	0
148	20231026	172700	116359150	27100	27100	27100	27100	0
149	20231026	172600	116359150	27100	27100	27100	27100	0
150	20231026	172500	116359150	27100	27100	27100	27100	0
151	20231026	172400	116359150	27100	27100	27100	27100	0
152	20231026	172300	116359150	27100	27100	27100	27100	54
153	20231026	172200	116359150	27100	27100	27100	27100	0
154	20231026	172100	116359150	27100	27100	27100	27100	0
155	20231026	172000	116359150	27100	27100	27100	27100	0
156	20231026	171900	116359150	27100	27100	27100	27100	0
157	20231026	171800	116359150	27100	27100	27100	27100	0
158	20231026	171700	116359150	27100	27100	27100	27100	0
159	20231026	171600	116359150	27100	27100	27100	27100	0
160	20231026	171500	116359150	27100	27100	27100	27100	0
161	20231026	171400	116359150	27100	27100	27100	27100	0
162	20231026	171300	116359150	27100	27100	27100	27100	0
163	20231026	171200	116359150	27100	27100	27100	27100	0
164	20231026	171100	116359150	27100	27100	27100	27100	0
165	20231026	171000	116359150	27100	27100	27100	27100	0
166	20231026	170900	116359150	27100	27100	27100	27100	0
167	20231026	170800	116359150	27100	27100	27100	27100	0
168	20231026	170700	116359150	27100	27100	27100	27100	0
169	20231026	170600	116359150	27100	27100	27100	27100	0
170	20231026	170500	116359150	27100	27100	27100	27100	0
171	20231026	170400	116359150	27100	27100	27100	27100	0
172	20231026	170300	116359150	27100	27100	27100	27100	0
173	20231026	170200	116359150	27100	27100	27100	27100	0
174	20231026	170100	116359150	27100	27100	27100	27100	0
175	20231026	170000	116359150	27100	27100	27100	27100	0
176	20231026	165900	116359150	27100	27100	27100	27100	0
177	20231026	165800	116359150	27100	27100	27100	27100	0
178	20231026	165700	116359150	27100	27100	27100	27100	0
179	20231026	165600	116359150	27100	27100	27100	27100	0
180	20231026	165500	116359150	27100	27100	27100	27100	0
181	20231026	165400	116359150	27100	27100	27100	27100	0
182	20231026	165300	116359150	27100	27100	27100	27100	54
183	20231026	165200	116359150	27100	27100	27100	27100	0
184	20231026	165100	116359150	27100	27100	27100	27100	0
185	20231026	165000	116359150	27100	27100	27100	27100	0
186	20231026	164900	116359150	27100	27100	27100	27100	0
187	20231026	164800	116359150	27100	27100	27100	27100	0
188	20231026	164700	116359150	27100	27100	27100	27100	0
189	20231026	164600	116359150	27100	27100	27100	27100	0
190	20231026	164500	116359150	27100	27100	27100	27100	0
191	20231026	164400	116359150	27100	27100	27100	27100	0
192	20231026	164300	116359150	27100	27100	27100	27100	0
193	20231026	164200	116359150	27100	27100	27100	27100	0
194	20231026	164100	116359150	27100	27100	27100	27100	0
195	20231026	164000	116359150	27100	27100	27100	27100	0
196	20231026	163900	116359150	27100	27100	27100	27100	0
197	20231026	163800	116359150	27100	27100	27100	27100	0
198	20231026	163700	116359150	27100	27100	27100	27100	0
199	20231026	163600	116359150	27100	27100	27100	27100	0
200	20231026	163500	116359150	27100	27100	27100	27100	0
201	20231026	163400	116359150	27100	27100	27100	27100	0
202	20231026	163300	116359150	27100	27100	27100	27100	0
203	20231026	163200	116359150	27100	27100	27100	27100	0
204	20231026	163100	116359150	27100	27100	27100	27100	0
205	20231026	163000	116359150	27100	27100	27100	27100	0
206	20231026	162900	116359150	27100	27100	27100	27100	0
207	20231026	162800	116359150	27100	27100	27100	27100	0
208	20231026	162700	116359150	27100	27100	27100	27100	0
209	20231026	162600	116359150	27100	27100	27100	27100	0
210	20231026	162500	116359150	27100	27100	27100	27100	0
211	20231026	162400	116359150	27100	27100	27100	27100	0
212	20231026	162300	116359150	27100	27100	27100	27100	54
213	20231026	162200	116359150	27100	27100	27100	27100	0
214	20231026	162100	116359150	27100	27100	27100	27100	0
215	20231026	162000	116359150	27100	27100	27100	27100	0
216	20231026	161900	116359150	27100	27100	27100	27100	0
217	20231026	161800	116359150	27100	27100	27100	27100	0
218	20231026	161700	116359150	27100	27100	27100	27100	0
219	20231026	161600	116359150	27100	27100	27100	27100	0
220	20231026	161500	116359150	27100	27100	27100	27100	0
221	20231026	161400	116359150	27100	27100	27100	27100	0
222	20231026	161300	116359150	27100	27100	27100	27100	0
223	20231026	161200	116359150	27100	27100	27100	27100	0
224	20231026	161100	116359150	27100	27100	27100	27100	0
225	20231026	161000	116359150	27100	27100	27100	27100	0
226	20231026	160900	116359150	27100	27100	27100	27100	0
227	20231026	160800	116359150	27100	27100	27100	27100	0
228	20231026	160700	116359150	27100	27100	27100	27100	0
229	20231026	160600	116359150	27100	27100	27100	27100	0
230	20231026	160500	116359150	27100	27100	27100	27100	0
231	20231026	160400	116359150	27100	27100	27100	27100	0
232	20231026	160300	116359150	27100	27100	27100	27100	0
233	20231026	160200	116359150	27100	27100	27100	27100	0
234	20231026	160100	116359150	27100	27100	27100	27100	0
235	20231026	160000	116359150	27100	27100	27100	27100	0
236	20231026	155900	116359150	27100	27100	27100	27100	0
237	20231026	155800	116359150	27100	27100	27100	27100	0
238	20231026	155700	116359150	27100	27100	27100	27100	0
239	20231026	155600	116359150	27100	27100	27100	27100	0
240	20231026	155500	116359150	27100	27100	27100	27100	0
241	20231026	155400	116359150	27100	27100	27100	27100	0
242	20231026	155300	116359150	27100	27100	27100	27100	54
243	20231026	155200	116359150	27100	27100	27100	27100	0
244	20231026	155100	116359150	27100	27100	27100	27100	0
245	20231026	155000	116359150	27100	27100	27100	27100	0
246	20231026	154900	116359150	27100	27100	27100	27100	0
247	20231026	154800	116359150	27100	27100	27100	27100	0
248	20231026	154700	116359150	27100	27100	27100	27100	0
249	20231026	154600	116359150	27100	27100	27100	27100	0
250	20231026	154500	116359150	27100	27100	27100	27100	0
251	20231026	154400	116359150	27100	27100	27100	27100	0
252	20231026	154300	116359150	27100	27100	27100	27100	0
253	20231026	154200	116359150	27100	27100	27100	27100	0
254	20231026	154100	116359150	27100	27100	27100	27100	0
255	20231026	154000	116359150	27100	27100	27100	27100	0
256	20231026	153900	116359150	27100	27100	27100	27100	0
257	20231026	153800	116359150	27100	27100	27100	27100	0
258	20231026	153700	116359150	27100	27100	27100	27100	0
259	20231026	153600	116359150	27100	27100	27100	27100	0
260	20231026	153500	116359150	27100	27100	27100	27100	0
261	20231026	153400	116359150	27100	27100	27100	27100	0
262	20231026	153300	116359150	27100	27100	27100	27100	0
263	20231026	153200	116359150	27100	27100	27100	27100	0
264	20231026	153100	116359150	27100	27100	27100	27100	0
265	20231026	153000	116359150	27100	27100	27100	27100	54
266	20231026	152900	114895750	26950	26950	26950	26950	0
267	20231026	152800	114895750	26950	26950	26950	26950	0
268	20231026	152700	114895750	26950	26950	26950	26950	0
269	20231026	152600	114895750	26950	26950	26950	26950	0
270	20231026	152500	114895750	26950	26950	26950	26950	0
271	20231026	152400	114895750	26950	26950	26950	26950	0
272	20231026	152300	114895750	26950	26950	26950	26950	0
273	20231026	152200	114895750	26950	26950	26950	26950	0
274	20231026	152100	114895750	26950	26950	26950	26950	0
275	20231026	152000	114895750	26950	26950	26950	26950	0
276	20231026	151900	114895750	26950	26950	26950	26950	0
277	20231026	151800	114895750	26950	26950	26950	26950	0
278	20231026	151700	114895750	26950	26950	26950	26950	0
279	20231026	151600	114895750	26950	26900	26950	26900	10
280	20231026	151500	114626400	26950	26950	26950	26950	1
281	20231026	151400	114599450	27000	26700	27000	26600	110
282	20231026	151300	111664850	26800	26800	26800	26800	0
283	20231026	151200	111664850	26800	26900	27000	26800	78
284	20231026	151100	109570400	27100	27100	27100	27100	0
285	20231026	151000	109570400	27100	27100	27100	27100	10
286	20231026	150900	109299400	27150	27150	27150	27150	0
287	20231026	150800	109299400	27150	27150	27150	27150	1
288	20231026	150700	109272250	27000	27000	27000	27000	5
289	20231026	150600	109137250	27150	27150	27150	27150	0
290	20231026	150500	109137250	27150	27150	27150	27150	0
291	20231026	150400	109137250	27150	27150	27150	27150	0
292	20231026	150300	109137250	27150	27150	27150	27150	1
293	20231026	150200	109110100	27000	27000	27000	27000	74
294	20231026	150100	107112100	27150	27150	27150	27150	0
295	20231026	150000	107112100	27150	27150	27150	27150	0
296	20231026	145900	107112100	27150	27150	27150	27150	1
297	20231026	145800	107084950	27200	27200	27200	27200	2
298	20231026	145700	107030550	27200	27200	27200	27200	6
299	20231026	145600	106867350	27200	26800	27200	26800	100
300	20231026	145500	104171100	26800	26800	26800	26800	0
301	20231026	145400	104171100	26800	26800	26800	26800	0
302	20231026	145300	104171100	26800	26800	26800	26800	0
303	20231026	145200	104171100	26800	26800	26800	26800	0
304	20231026	145100	104171100	26800	26800	26800	26800	0
305	20231026	145000	104171100	26800	26800	26800	26800	0
306	20231026	144900	104171100	26800	26800	26800	26800	0
307	20231026	144800	104171100	26800	26800	26800	26800	2
308	20231026	144700	104117500	26800	26800	26800	26800	0
309	20231026	144600	104117500	26800	26800	26800	26800	0
310	20231026	144500	104117500	26800	26800	26800	26800	0
311	20231026	144400	104117500	26800	26800	26800	26800	0
312	20231026	144300	104117500	26800	26750	26800	26750	3
313	20231026	144200	104037200	26750	26750	26750	26750	0
314	20231026	144100	104037200	26750	26700	26750	26700	44
315	20231026	144000	102861150	26700	26700	26700	26700	0
316	20231026	143900	102861150	26700	26700	26700	26700	0
317	20231026	143800	102861150	26700	26700	26700	26700	0
318	20231026	143700	102861150	26700	26700	26700	26700	2
319	20231026	143600	102807750	26650	26650	26650	26650	3
320	20231026	143500	102727800	26650	26650	26650	26650	0
321	20231026	143400	102727800	26650	26650	26650	26650	0
322	20231026	143300	102727800	26650	26650	26650	26650	0
323	20231026	143200	102727800	26650	26650	26650	26650	0
324	20231026	143100	102727800	26650	26650	26650	26650	0
325	20231026	143000	102727800	26650	26650	26650	26650	0
326	20231026	142900	102727800	26650	26650	26650	26650	2
327	20231026	142800	102674500	26550	26600	26600	26550	152
328	20231026	142700	98631800	26600	26600	26600	26600	0
329	20231026	142600	98631800	26600	26600	26600	26600	114
330	20231026	142500	95599400	26650	26650	26650	26650	0
331	20231026	142400	95599400	26650	26650	26650	26650	8
332	20231026	142300	95386200	26650	26600	26650	26600	104
333	20231026	142200	92619750	26650	26650	26650	26650	11
334	20231026	142100	92326600	26650	26650	26650	26650	0
335	20231026	142000	92326600	26650	26650	26650	26650	0
336	20231026	141900	92326600	26650	26650	26650	26650	0
337	20231026	141800	92326600	26650	26650	26650	26650	0
338	20231026	141700	92326600	26650	26650	26650	26650	0
339	20231026	141600	92326600	26650	26650	26650	26650	0
340	20231026	141500	92326600	26650	26650	26650	26650	0
341	20231026	141400	92326600	26650	26650	26650	26650	3
342	20231026	141300	92246650	26700	26700	26700	26700	0
343	20231026	141200	92246650	26700	26600	26700	26600	101
344	20231026	141100	89559950	26700	26700	26700	26700	0
345	20231026	141000	89559950	26700	26700	26700	26700	0
346	20231026	140900	89559950	26700	26700	26700	26700	0
347	20231026	140800	89559950	26700	26700	26700	26700	0
348	20231026	140700	89559950	26700	26700	26700	26700	0
349	20231026	140600	89559950	26700	26700	26700	26700	0
350	20231026	140500	89559950	26700	26700	26700	26700	0
351	20231026	140400	89559950	26700	26700	26700	26700	1
352	20231026	140300	89533250	26650	26650	26650	26650	0
353	20231026	140200	89533250	26650	26650	26650	26650	1
354	20231026	140100	89506600	26600	26600	26600	26600	0
355	20231026	140000	89506600	26600	26600	26600	26600	28
356	20231026	135900	88761800	26550	26550	26550	26550	0
357	20231026	135800	88761800	26550	26550	26550	26550	0
358	20231026	135700	88761800	26550	26600	26600	26550	44
359	20231026	135600	87593100	26700	26700	26700	26700	0
360	20231026	135500	87593100	26700	26700	26700	26700	0
361	20231026	135400	87593100	26700	26700	26700	26700	0
362	20231026	135300	87593100	26700	26700	26700	26700	0
363	20231026	135200	87593100	26700	26650	26700	26650	2
364	20231026	135100	87539750	26600	26600	26600	26600	51
365	20231026	135000	86183150	26700	26700	26700	26700	0
366	20231026	134900	86183150	26700	26700	26700	26700	0
367	20231026	134800	86183150	26700	26700	26700	26700	10
368	20231026	134700	85916150	26700	26700	26700	26700	0
369	20231026	134600	85916150	26700	26700	26700	26700	0
370	20231026	134500	85916150	26700	26700	26700	26700	0
371	20231026	134400	85916150	26700	26700	26700	26700	0
372	20231026	134300	85916150	26700	26700	26700	26700	1
373	20231026	134200	85889450	26600	26600	26600	26600	0
374	20231026	134100	85889450	26600	26600	26600	26600	13
375	20231026	134000	85543650	26700	26700	26700	26700	0
376	20231026	133900	85543650	26700	26700	26700	26700	0
377	20231026	133800	85543650	26700	26700	26700	26700	0
378	20231026	133700	85543650	26700	26700	26700	26700	0
379	20231026	133600	85543650	26700	26700	26700	26700	0
380	20231026	133500	85543650	26700	26700	26700	26700	0
381	20231026	133400	85543650	26700	26700	26700	26700	1
382	20231026	133300	85516950	26600	26600	26600	26600	0
383	20231026	133200	85516950	26600	26600	26600	26600	0
384	20231026	133100	85516950	26600	26600	26600	26600	0
385	20231026	133000	85516950	26600	26600	26600	26600	0
386	20231026	132900	85516950	26600	26600	26600	26600	0
387	20231026	132800	85516950	26600	26600	26600	26600	0
388	20231026	132700	85516950	26600	26600	26600	26600	0
389	20231026	132600	85516950	26600	26600	26600	26600	0
390	20231026	132500	85516950	26600	26600	26600	26600	297
391	20231026	132400	77616750	26650	26650	26650	26650	0
392	20231026	132300	77616750	26650	26650	26650	26650	0
393	20231026	132200	77616750	26650	26650	26650	26650	0
394	20231026	132100	77616750	26650	26650	26650	26650	30
395	20231026	132000	76817250	26650	26650	26650	26650	2
396	20231026	131900	76763950	26650	26650	26650	26650	0
397	20231026	131800	76763950	26650	26650	26650	26650	0
398	20231026	131700	76763950	26650	26650	26650	26650	50
399	20231026	131600	75431450	26700	26700	26700	26700	0
400	20231026	131500	75431450	26700	26700	26700	26700	0
401	20231026	131400	75431450	26700	26700	26700	26700	0
402	20231026	131300	75431450	26700	26700	26700	26700	0
403	20231026	131200	75431450	26700	26700	26700	26700	0
404	20231026	131100	75431450	26700	26650	26700	26650	8
405	20231026	131000	75218200	26700	26700	26700	26700	0
406	20231026	130900	75218200	26700	26700	26700	26700	0
407	20231026	130800	75218200	26700	26700	26700	26700	0
408	20231026	130700	75218200	26700	26700	26700	26700	0
409	20231026	130600	75218200	26700	26700	26700	26700	0
410	20231026	130500	75218200	26700	26700	26700	26700	0
411	20231026	130400	75218200	26700	26700	26700	26700	0
412	20231026	130300	75218200	26700	26700	26700	26700	0
413	20231026	130200	75218200	26700	26700	26700	26700	0
414	20231026	130100	75218200	26700	26700	26700	26700	0
415	20231026	130000	75218200	26700	26700	26700	26700	0
416	20231026	125900	75218200	26700	26700	26700	26700	0
417	20231026	125800	75218200	26700	26700	26700	26700	0
418	20231026	125700	75218200	26700	26700	26700	26700	0
419	20231026	125600	75218200	26700	26700	26700	26700	0
420	20231026	125500	75218200	26700	26700	26700	26700	0
421	20231026	125400	75218200	26700	26700	26700	26700	0
422	20231026	125300	75218200	26700	26700	26700	26700	10
423	20231026	125200	74951200	26750	26750	26750	26750	0
424	20231026	125100	74951200	26750	26700	26750	26700	4
425	20231026	125000	74844300	26600	26600	26600	26600	0
426	20231026	124900	74844300	26600	26600	26600	26600	0
427	20231026	124800	74844300	26600	26600	26600	26600	0
428	20231026	124700	74844300	26600	26600	26600	26600	0
429	20231026	124600	74844300	26600	26600	26600	26600	46
430	20231026	124500	73620700	26600	26600	26600	26600	0
431	20231026	124400	73620700	26600	26600	26600	26600	501
432	20231026	124300	60294100	26600	26600	26600	26600	10
433	20231026	124200	60028100	26650	26650	26650	26650	0
434	20231026	124100	60028100	26650	26650	26650	26650	0
435	20231026	124000	60028100	26650	26650	26650	26650	1
436	20231026	123900	60001450	26700	26700	26700	26700	0
437	20231026	123800	60001450	26700	26700	26700	26700	1
438	20231026	123700	59974750	26650	26650	26650	26650	1
439	20231026	123600	59948100	26650	26750	26750	26650	41
440	20231026	123500	58855350	26650	26650	26650	26650	20
441	20231026	123400	58322350	26750	26750	26750	26750	0
442	20231026	123300	58322350	26750	26750	26750	26750	0
443	20231026	123200	58322350	26750	26750	26750	26750	0
444	20231026	123100	58322350	26750	26750	26750	26750	0
445	20231026	123000	58322350	26750	26750	26750	26750	0
446	20231026	122900	58322350	26750	26750	26750	26750	9
447	20231026	122800	58081600	26750	26750	26750	26750	0
448	20231026	122700	58081600	26750	26750	26750	26750	0
449	20231026	122600	58081600	26750	26750	26750	26750	0
450	20231026	122500	58081600	26750	26750	26750	26750	1
451	20231026	122400	58054850	26650	26650	26650	26650	0
452	20231026	122300	58054850	26650	26650	26650	26650	0
453	20231026	122200	58054850	26650	26650	26650	26650	22
454	20231026	122100	57468550	26750	26750	26750	26750	0
455	20231026	122000	57468550	26750	26750	26750	26750	0
456	20231026	121900	57468550	26750	26750	26750	26750	0
457	20231026	121800	57468550	26750	26700	26750	26650	251
458	20231026	121700	50774400	26700	26700	26700	26700	0
459	20231026	121600	50774400	26700	26700	26700	26700	0
460	20231026	121500	50774400	26700	26700	26700	26700	0
461	20231026	121400	50774400	26700	26700	26700	26700	4
462	20231026	121300	50667600	26650	26650	26650	26650	0
463	20231026	121200	50667600	26650	26650	26650	26650	0
464	20231026	121100	50667600	26650	26650	26650	26650	1
465	20231026	121000	50640950	26650	26650	26650	26650	14
466	20231026	120900	50267850	26650	26650	26650	26650	23
467	20231026	120800	49654900	26650	26650	26650	26650	70
468	20231026	120700	47789400	26750	26750	26750	26750	0
469	20231026	120600	47789400	26750	26650	26750	26650	131
470	20231026	120500	44298100	26650	26650	26650	26650	0
471	20231026	120400	44298100	26650	26650	26650	26650	0
472	20231026	120300	44298100	26650	26650	26650	26650	0
473	20231026	120200	44298100	26650	26650	26650	26650	0
474	20231026	120100	44298100	26650	26650	26650	26650	0
475	20231026	120000	44298100	26650	26650	26650	26650	0
476	20231026	115900	44298100	26650	26650	26650	26650	1
477	20231026	115800	44271450	26700	26700	26700	26700	0
478	20231026	115700	44271450	26700	26700	26700	26700	0
479	20231026	115600	44271450	26700	26700	26700	26700	0
480	20231026	115500	44271450	26700	26700	26700	26700	1
481	20231026	115400	44244750	26700	26700	26700	26700	0
482	20231026	115300	44244750	26700	26700	26700	26700	0
483	20231026	115200	44244750	26700	26700	26700	26700	29
484	20231026	115100	43470450	26700	26700	26700	26700	0
485	20231026	115000	43470450	26700	26700	26700	26700	0
486	20231026	114900	43470450	26700	26700	26700	26700	2
487	20231026	114800	43417050	26700	26650	26700	26650	4
488	20231026	114700	43310350	26600	26600	26600	26600	60
489	20231026	114600	41714350	26700	26700	26700	26700	19
490	20231026	114500	41207050	26650	26650	26650	26650	0
491	20231026	114400	41207050	26650	26650	26650	26650	0
492	20231026	114300	41207050	26650	26650	26650	26650	1
493	20231026	114200	41180400	26650	26650	26650	26650	37
494	20231026	114100	40194350	26600	26600	26600	26600	0
495	20231026	114000	40194350	26600	26600	26600	26600	0
496	20231026	113900	40194350	26600	26600	26600	26600	0
497	20231026	113800	40194350	26600	26600	26600	26600	0
498	20231026	113700	40194350	26600	26600	26600	26600	0
499	20231026	113600	40194350	26600	26600	26600	26600	2
500	20231026	113500	40141150	26650	26650	26650	26650	50
501	20231026	113400	38808650	26650	26650	26650	26650	7
502	20231026	113300	38622100	26700	26700	26700	26700	0
503	20231026	113200	38622100	26700	26700	26700	26700	1
504	20231026	113100	38595400	26700	26700	26700	26700	0
505	20231026	113000	38595400	26700	26700	26700	26700	0
506	20231026	112900	38595400	26700	26700	26700	26700	0
507	20231026	112800	38595400	26700	26700	26700	26700	0
508	20231026	112700	38595400	26700	26700	26700	26700	0
509	20231026	112600	38595400	26700	26700	26700	26700	0
510	20231026	112500	38595400	26700	26700	26700	26700	0
511	20231026	112400	38595400	26700	26700	26700	26700	0
512	20231026	112300	38595400	26700	26600	26750	26600	38
513	20231026	112200	37584300	26650	26700	26700	26650	166
514	20231026	112100	33160350	26800	26800	26800	26800	0
515	20231026	112000	33160350	26800	26800	26800	26800	0
516	20231026	111900	33160350	26800	26800	26800	26800	0
517	20231026	111800	33160350	26800	26800	26800	26800	0
518	20231026	111700	33160350	26800	26800	26800	26800	0
519	20231026	111600	33160350	26800	26800	26800	26800	0
520	20231026	111500	33160350	26800	26800	26800	26800	0
521	20231026	111400	33160350	26800	26800	26800	26800	0
522	20231026	111300	33160350	26800	26800	26800	26800	0
523	20231026	111200	33160350	26800	26800	26800	26800	0
524	20231026	111100	33160350	26800	26800	26800	26800	0
525	20231026	111000	33160350	26800	26800	26800	26800	0
526	20231026	110900	33160350	26800	26800	26800	26800	0
527	20231026	110800	33160350	26800	26800	26800	26800	15
528	20231026	110700	32758350	26800	26800	26800	26800	0
529	20231026	110600	32758350	26800	26800	26800	26800	0
530	20231026	110500	32758350	26800	26800	26800	26800	0
531	20231026	110400	32758350	26800	26800	26800	26800	0
532	20231026	110300	32758350	26800	26800	26800	26800	0
533	20231026	110200	32758350	26800	26800	26800	26800	4
534	20231026	110100	32651150	26800	26800	26800	26800	0
535	20231026	110000	32651150	26800	26800	26800	26800	0
536	20231026	105900	32651150	26800	26800	26800	26800	0
537	20231026	105800	32651150	26800	26800	26800	26800	0
538	20231026	105700	32651150	26800	26800	26800	26800	0
539	20231026	105600	32651150	26800	26800	26800	26800	0
540	20231026	105500	32651150	26800	26800	26800	26800	0
541	20231026	105400	32651150	26800	26800	26800	26800	0
542	20231026	105300	32651150	26800	26800	26800	26800	1
543	20231026	105200	32624350	26700	26700	26700	26700	9
544	20231026	105100	32384050	26850	26850	26850	26850	0
545	20231026	105000	32384050	26850	26850	26850	26850	0
546	20231026	104900	32384050	26850	26850	26850	26850	0
547	20231026	104800	32384050	26850	26850	26850	26850	0
548	20231026	104700	32384050	26850	26850	26850	26850	0
549	20231026	104600	32384050	26850	26850	26850	26850	0
550	20231026	104500	32384050	26850	26850	26850	26850	0
551	20231026	104400	32384050	26850	26850	26850	26850	0
552	20231026	104300	32384050	26850	26850	26850	26850	0
553	20231026	104200	32384050	26850	26850	26850	26850	0
554	20231026	104100	32384050	26850	26850	26850	26850	0
555	20231026	104000	32384050	26850	26850	26850	26850	1
556	20231026	103900	32357200	26700	26700	26700	26700	0
557	20231026	103800	32357200	26700	26700	26700	26700	0
558	20231026	103700	32357200	26700	26700	26700	26700	27
559	20231026	103600	31636300	26700	26700	26700	26700	48
560	20231026	103500	30354700	26700	26700	26700	26700	0
561	20231026	103400	30354700	26700	26700	26700	26700	20
562	20231026	103300	29820700	26850	26850	26850	26850	1
563	20231026	103200	29793850	26750	26750	26750	26750	0
564	20231026	103100	29793850	26750	26750	26750	26750	0
565	20231026	103000	29793850	26750	26750	26750	26750	0
566	20231026	102900	29793850	26750	26750	26750	26750	0
567	20231026	102800	29793850	26750	26750	26750	26750	0
568	20231026	102700	29793850	26750	26750	26750	26750	0
569	20231026	102600	29793850	26750	26750	26750	26750	20
570	20231026	102500	29258850	26750	26750	26750	26750	0
571	20231026	102400	29258850	26750	26750	26750	26750	0
572	20231026	102300	29258850	26750	26750	26750	26750	54
573	20231026	102200	27814350	26750	26750	26750	26750	0
574	20231026	102100	27814350	26750	26750	26750	26750	0
575	20231026	102000	27814350	26750	26750	26750	26750	0
576	20231026	101900	27814350	26750	26750	26750	26750	0
577	20231026	101800	27814350	26750	26750	26750	26750	0
578	20231026	101700	27814350	26750	26750	26750	26750	1
579	20231026	101600	27787600	26800	26800	26800	26800	0
580	20231026	101500	27787600	26800	26800	26800	26800	0
581	20231026	101400	27787600	26800	26800	26800	26800	0
582	20231026	101300	27787600	26800	26800	26800	26800	0
583	20231026	101200	27787600	26800	26850	26850	26800	2
584	20231026	101100	27733950	26900	26900	26900	26900	0
585	20231026	101000	27733950	26900	26900	26900	26900	0
586	20231026	100900	27733950	26900	26900	26900	26900	1
587	20231026	100800	27707050	26750	26750	26750	26750	0
588	20231026	100700	27707050	26750	26750	26750	26750	0
589	20231026	100600	27707050	26750	26750	26750	26750	0
590	20231026	100500	27707050	26750	26750	26750	26750	0
591	20231026	100400	27707050	26750	26750	26750	26750	0
592	20231026	100300	27707050	26750	26750	26750	26750	0
593	20231026	100200	27707050	26750	26750	26750	26750	0
594	20231026	100100	27707050	26750	26750	26750	26750	0
595	20231026	100000	27707050	26750	26750	26750	26750	6
596	20231026	095900	27546550	26900	26900	26900	26900	0
597	20231026	095800	27546550	26900	26850	26900	26850	10
598	20231026	095700	27277600	26900	26900	26900	26900	0
599	20231026	095600	27277600	26900	26900	26900	26900	1
600	20231026	095500	27250700	26800	26950	26950	26800	18
601	20231026	095400	26768150	26800	26750	26800	26750	7
602	20231026	095300	26580600	26800	26800	26800	26800	0
603	20231026	095200	26580600	26800	26800	26800	26800	0
604	20231026	095100	26580600	26800	26800	26800	26800	0
605	20231026	095000	26580600	26800	26800	26800	26800	0
606	20231026	094900	26580600	26800	26800	26800	26800	1
607	20231026	094800	26553800	26750	26750	26750	26750	24
608	20231026	094700	25911800	26750	26750	26750	26750	9
609	20231026	094600	25671050	26800	26750	26800	26750	58
610	20231026	094500	24116850	26750	26750	26750	26750	13
611	20231026	094400	23769100	26800	26850	26850	26800	90
612	20231026	094300	21356850	26950	26900	26950	26900	2
613	20231026	094200	21303000	27000	27000	27000	27000	0
614	20231026	094100	21303000	27000	27000	27000	27000	0
615	20231026	094000	21303000	27000	27000	27000	27000	0
616	20231026	093900	21303000	27000	27000	27000	27000	0
617	20231026	093800	21303000	27000	27000	27000	27000	0
618	20231026	093700	21303000	27000	27000	27000	27000	0
619	20231026	093600	21303000	27000	27000	27000	27000	0
620	20231026	093500	21303000	27000	27000	27000	27000	0
621	20231026	093400	21303000	27000	27000	27000	27000	10
622	20231026	093300	21033000	27000	27000	27000	27000	2
623	20231026	093200	20979000	27000	26950	27000	26950	31
624	20231026	093100	20143450	26950	26950	26950	26950	9
625	20231026	093000	19900900	26950	26950	26950	26950	0
626	20231026	092900	19900900	26950	26950	26950	26950	0
627	20231026	092800	19900900	26950	26950	26950	26950	1
628	20231026	092700	19873950	26950	26950	26950	26950	0
629	20231026	092600	19873950	26950	26950	26950	26950	0
630	20231026	092500	19873950	26950	26950	26950	26950	0
631	20231026	092400	19873950	26950	26950	26950	26950	0
632	20231026	092300	19873950	26950	26950	26950	26950	2
633	20231026	092200	19820050	26900	26900	26900	26900	0
634	20231026	092100	19820050	26900	26900	26900	26900	0
635	20231026	092000	19820050	26900	26800	26900	26800	310
636	20231026	091900	11511950	26900	26800	26950	26800	32
637	20231026	091800	10650450	26900	26900	26900	26900	0
638	20231026	091700	10650450	26900	26900	26900	26900	0
639	20231026	091600	10650450	26900	26900	26900	26900	11
640	20231026	091500	10354550	26950	26950	26950	26950	4
641	20231026	091400	10246750	26950	26950	26950	26950	21
642	20231026	091300	9680800	26950	26950	26950	26950	1
643	20231026	091200	9653850	26800	27100	27100	26700	328
644	20231026	091100	866250	27250	27250	27250	27250	0
645	20231026	091000	866250	27250	27250	27250	27250	0
646	20231026	090900	866250	27250	27250	27250	27250	0
647	20231026	090800	866250	27250	27250	27250	27250	0
648	20231026	090700	866250	27250	27250	27250	27250	0
649	20231026	090600	866250	27250	27250	27250	27250	1
650	20231026	090500	839000	27250	27250	27250	27250	0
651	20231026	090400	839000	27250	27250	27250	27250	7
652	20231026	090300	648250	27250	27250	27250	27250	0
653	20231026	090200	648250	27250	27250	27250	27250	0
654	20231026	090100	648250	27250	27250	27250	27250	0
655	20231026	090000	648250	27250	27000	27250	27000	24