KissMeData/003120/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183800	115825650	22200	22200	22200	22200	30
3	20231012	183700	115825650	22200	22200	22200	22200	0
4	20231012	183600	115825650	22200	22200	22200	22200	0
5	20231012	183500	115825650	22200	22200	22200	22200	0
6	20231012	183400	115825650	22200	22200	22200	22200	0
7	20231012	183300	115825650	22200	22200	22200	22200	0
8	20231012	183200	115825650	22200	22200	22200	22200	0
9	20231012	183100	115825650	22200	22200	22200	22200	0
10	20231012	183000	115825650	22200	22200	22200	22200	0
11	20231012	182900	115825650	22200	22200	22200	22200	0
12	20231012	182800	115825650	22200	22200	22200	22200	0
13	20231012	182700	115825650	22200	22200	22200	22200	0
14	20231012	182600	115825650	22200	22200	22200	22200	0
15	20231012	182500	115825650	22200	22200	22200	22200	0
16	20231012	182400	115825650	22200	22200	22200	22200	0
17	20231012	182300	115825650	22200	22200	22200	22200	0
18	20231012	182200	115825650	22200	22200	22200	22200	0
19	20231012	182100	115825650	22200	22200	22200	22200	0
20	20231012	182000	115825650	22200	22200	22200	22200	0
21	20231012	181900	115825650	22200	22200	22200	22200	0
22	20231012	181800	115825650	22200	22200	22200	22200	0
23	20231012	181700	115825650	22200	22200	22200	22200	0
24	20231012	181600	115825650	22200	22200	22200	22200	0
25	20231012	181500	115825650	22200	22200	22200	22200	0
26	20231012	181400	115825650	22200	22200	22200	22200	0
27	20231012	181300	115825650	22200	22200	22200	22200	0
28	20231012	181200	115825650	22200	22200	22200	22200	0
29	20231012	181100	115825650	22200	22200	22200	22200	0
30	20231012	181000	115825650	22200	22200	22200	22200	0
31	20231012	180900	115825650	22200	22200	22200	22200	0
32	20231012	180800	115825650	22200	22200	22200	22200	30
33	20231012	180700	115825650	22200	22200	22200	22200	0
34	20231012	180600	115825650	22200	22200	22200	22200	0
35	20231012	180500	115825650	22200	22200	22200	22200	0
36	20231012	180400	115825650	22200	22200	22200	22200	0
37	20231012	180300	115825650	22200	22200	22200	22200	0
38	20231012	180200	115825650	22200	22200	22200	22200	0
39	20231012	180100	115825650	22200	22200	22200	22200	0
40	20231012	180000	115825650	22200	22200	22200	22200	0
41	20231012	175900	115825650	22200	22200	22200	22200	0
42	20231012	175800	115825650	22200	22200	22200	22200	0
43	20231012	175700	115825650	22200	22200	22200	22200	0
44	20231012	175600	115825650	22200	22200	22200	22200	0
45	20231012	175500	115825650	22200	22200	22200	22200	0
46	20231012	175400	115825650	22200	22200	22200	22200	0
47	20231012	175300	115825650	22200	22200	22200	22200	0
48	20231012	175200	115825650	22200	22200	22200	22200	0
49	20231012	175100	115825650	22200	22200	22200	22200	0
50	20231012	175000	115825650	22200	22200	22200	22200	0
51	20231012	174900	115825650	22200	22200	22200	22200	0
52	20231012	174800	115825650	22200	22200	22200	22200	0
53	20231012	174700	115825650	22200	22200	22200	22200	0
54	20231012	174600	115825650	22200	22200	22200	22200	0
55	20231012	174500	115825650	22200	22200	22200	22200	0
56	20231012	174400	115825650	22200	22200	22200	22200	0
57	20231012	174300	115825650	22200	22200	22200	22200	0
58	20231012	174200	115825650	22200	22200	22200	22200	0
59	20231012	174100	115825650	22200	22200	22200	22200	0
60	20231012	174000	115825650	22200	22200	22200	22200	0
61	20231012	173900	115825650	22200	22200	22200	22200	0
62	20231012	173800	115825650	22200	22200	22200	22200	30
63	20231012	173700	115825650	22200	22200	22200	22200	0
64	20231012	173600	115825650	22200	22200	22200	22200	0
65	20231012	173500	115825650	22200	22200	22200	22200	0
66	20231012	173400	115825650	22200	22200	22200	22200	0
67	20231012	173300	115825650	22200	22200	22200	22200	0
68	20231012	173200	115825650	22200	22200	22200	22200	0
69	20231012	173100	115825650	22200	22200	22200	22200	0
70	20231012	173000	115825650	22200	22200	22200	22200	0
71	20231012	172900	115825650	22200	22200	22200	22200	0
72	20231012	172800	115825650	22200	22200	22200	22200	0
73	20231012	172700	115825650	22200	22200	22200	22200	0
74	20231012	172600	115825650	22200	22200	22200	22200	0
75	20231012	172500	115825650	22200	22200	22200	22200	0
76	20231012	172400	115825650	22200	22200	22200	22200	0
77	20231012	172300	115825650	22200	22200	22200	22200	0
78	20231012	172200	115825650	22200	22200	22200	22200	0
79	20231012	172100	115825650	22200	22200	22200	22200	0
80	20231012	172000	115825650	22200	22200	22200	22200	0
81	20231012	171900	115825650	22200	22200	22200	22200	0
82	20231012	171800	115825650	22200	22200	22200	22200	0
83	20231012	171700	115825650	22200	22200	22200	22200	0
84	20231012	171600	115825650	22200	22200	22200	22200	0
85	20231012	171500	115825650	22200	22200	22200	22200	0
86	20231012	171400	115825650	22200	22200	22200	22200	0
87	20231012	171300	115825650	22200	22200	22200	22200	0
88	20231012	171200	115825650	22200	22200	22200	22200	0
89	20231012	171100	115825650	22200	22200	22200	22200	0
90	20231012	171000	115825650	22200	22200	22200	22200	0
91	20231012	170900	115825650	22200	22200	22200	22200	0
92	20231012	170800	115825650	22200	22200	22200	22200	30
93	20231012	170700	115825650	22200	22200	22200	22200	0
94	20231012	170600	115825650	22200	22200	22200	22200	0
95	20231012	170500	115825650	22200	22200	22200	22200	0
96	20231012	170400	115825650	22200	22200	22200	22200	0
97	20231012	170300	115825650	22200	22200	22200	22200	0
98	20231012	170200	115825650	22200	22200	22200	22200	0
99	20231012	170100	115825650	22200	22200	22200	22200	0
100	20231012	170000	115825650	22200	22200	22200	22200	0
101	20231012	165900	115825650	22200	22200	22200	22200	0
102	20231012	165800	115825650	22200	22200	22200	22200	0
103	20231012	165700	115825650	22200	22200	22200	22200	0
104	20231012	165600	115825650	22200	22200	22200	22200	0
105	20231012	165500	115825650	22200	22200	22200	22200	0
106	20231012	165400	115825650	22200	22200	22200	22200	0
107	20231012	165300	115825650	22200	22200	22200	22200	0
108	20231012	165200	115825650	22200	22200	22200	22200	0
109	20231012	165100	115825650	22200	22200	22200	22200	0
110	20231012	165000	115825650	22200	22200	22200	22200	0
111	20231012	164900	115825650	22200	22200	22200	22200	0
112	20231012	164800	115825650	22200	22200	22200	22200	0
113	20231012	164700	115825650	22200	22200	22200	22200	0
114	20231012	164600	115825650	22200	22200	22200	22200	0
115	20231012	164500	115825650	22200	22200	22200	22200	0
116	20231012	164400	115825650	22200	22200	22200	22200	0
117	20231012	164300	115825650	22200	22200	22200	22200	0
118	20231012	164200	115825650	22200	22200	22200	22200	0
119	20231012	164100	115825650	22200	22200	22200	22200	0
120	20231012	164000	115825650	22200	22200	22200	22200	0
121	20231012	163900	115825650	22200	22200	22200	22200	0
122	20231012	163800	115825650	22200	22200	22200	22200	30
123	20231012	163700	115825650	22200	22200	22200	22200	0
124	20231012	163600	115825650	22200	22200	22200	22200	0
125	20231012	163500	115825650	22200	22200	22200	22200	0
126	20231012	163400	115825650	22200	22200	22200	22200	0
127	20231012	163300	115825650	22200	22200	22200	22200	0
128	20231012	163200	115825650	22200	22200	22200	22200	0
129	20231012	163100	115825650	22200	22200	22200	22200	0
130	20231012	163000	115825650	22200	22200	22200	22200	0
131	20231012	162900	115825650	22200	22200	22200	22200	0
132	20231012	162800	115825650	22200	22200	22200	22200	0
133	20231012	162700	115825650	22200	22200	22200	22200	0
134	20231012	162600	115825650	22200	22200	22200	22200	0
135	20231012	162500	115825650	22200	22200	22200	22200	0
136	20231012	162400	115825650	22200	22200	22200	22200	0
137	20231012	162300	115825650	22200	22200	22200	22200	0
138	20231012	162200	115825650	22200	22200	22200	22200	0
139	20231012	162100	115825650	22200	22200	22200	22200	0
140	20231012	162000	115825650	22200	22200	22200	22200	0
141	20231012	161900	115825650	22200	22200	22200	22200	0
142	20231012	161800	115825650	22200	22200	22200	22200	0
143	20231012	161700	115825650	22200	22200	22200	22200	0
144	20231012	161600	115825650	22200	22200	22200	22200	0
145	20231012	161500	115825650	22200	22200	22200	22200	0
146	20231012	161400	115825650	22200	22200	22200	22200	0
147	20231012	161300	115825650	22200	22200	22200	22200	0
148	20231012	161200	115825650	22200	22200	22200	22200	0
149	20231012	161100	115825650	22200	22200	22200	22200	0
150	20231012	161000	115825650	22200	22200	22200	22200	0
151	20231012	160900	115825650	22200	22200	22200	22200	0
152	20231012	160800	115825650	22200	22200	22200	22200	30
153	20231012	160700	115825650	22200	22200	22200	22200	0
154	20231012	160600	115825650	22200	22200	22200	22200	0
155	20231012	160500	115825650	22200	22200	22200	22200	0
156	20231012	160400	115825650	22200	22200	22200	22200	0
157	20231012	160300	115825650	22200	22200	22200	22200	0
158	20231012	160200	115825650	22200	22200	22200	22200	0
159	20231012	160100	115825650	22200	22200	22200	22200	0
160	20231012	160000	115825650	22200	22200	22200	22200	0
161	20231012	155900	115825650	22200	22200	22200	22200	0
162	20231012	155800	115825650	22200	22200	22200	22200	0
163	20231012	155700	115825650	22200	22200	22200	22200	0
164	20231012	155600	115825650	22200	22200	22200	22200	0
165	20231012	155500	115825650	22200	22200	22200	22200	0
166	20231012	155400	115825650	22200	22200	22200	22200	0
167	20231012	155300	115825650	22200	22200	22200	22200	0
168	20231012	155200	115825650	22200	22200	22200	22200	0
169	20231012	155100	115825650	22200	22200	22200	22200	0
170	20231012	155000	115825650	22200	22200	22200	22200	0
171	20231012	154900	115825650	22200	22200	22200	22200	0
172	20231012	154800	115825650	22200	22200	22200	22200	0
173	20231012	154700	115825650	22200	22200	22200	22200	0
174	20231012	154600	115825650	22200	22200	22200	22200	0
175	20231012	154500	115825650	22200	22200	22200	22200	0
176	20231012	154400	115825650	22200	22200	22200	22200	0
177	20231012	154300	115825650	22200	22200	22200	22200	0
178	20231012	154200	115825650	22200	22200	22200	22200	0
179	20231012	154100	115825650	22200	22200	22200	22200	0
180	20231012	154000	115825650	22200	22200	22200	22200	0
181	20231012	153900	115825650	22200	22200	22200	22200	0
182	20231012	153800	115825650	22200	22200	22200	22200	30
183	20231012	153700	115825650	22200	22200	22200	22200	0
184	20231012	153600	115825650	22200	22200	22200	22200	0
185	20231012	153500	115825650	22200	22200	22200	22200	0
186	20231012	153400	115825650	22200	22200	22200	22200	0
187	20231012	153300	115825650	22200	22200	22200	22200	0
188	20231012	153200	115825650	22200	22200	22200	22200	0
189	20231012	153100	115825650	22200	22200	22200	22200	0
190	20231012	153000	115825650	22200	22200	22200	22200	30
191	20231012	152900	115159650	22150	22150	22150	22150	0
192	20231012	152800	115159650	22150	22150	22150	22150	0
193	20231012	152700	115159650	22150	22150	22150	22150	0
194	20231012	152600	115159650	22150	22150	22150	22150	0
195	20231012	152500	115159650	22150	22150	22150	22150	0
196	20231012	152400	115159650	22150	22150	22150	22150	0
197	20231012	152300	115159650	22150	22150	22150	22150	0
198	20231012	152200	115159650	22150	22150	22150	22150	0
199	20231012	152100	115159650	22150	22150	22150	22150	0
200	20231012	152000	115159650	22150	22150	22150	22150	0
201	20231012	151900	115159650	22150	22150	22150	22150	17
202	20231012	151800	114783100	22150	22150	22150	22150	0
203	20231012	151700	114783100	22150	22150	22150	22150	0
204	20231012	151600	114783100	22150	22150	22150	22150	2
205	20231012	151500	114738800	22150	22150	22150	22150	2
206	20231012	151400	114694500	22150	22150	22150	22150	4
207	20231012	151300	114605900	22150	22150	22150	22150	2
208	20231012	151200	114561600	22150	22150	22150	22150	2
209	20231012	151100	114517300	22150	22150	22150	22150	3
210	20231012	151000	114450850	22150	22200	22250	22150	5
211	20231012	150900	114339850	22200	22200	22200	22200	2
212	20231012	150800	114295450	22200	22200	22250	22200	4
213	20231012	150700	114206600	22200	22200	22200	22150	5
214	20231012	150600	114095700	22200	22200	22250	22200	8
215	20231012	150500	113917850	22150	22100	22150	22100	332
216	20231012	150400	106564150	22100	22100	22100	22100	3
217	20231012	150300	106497850	22100	22100	22100	22100	4
218	20231012	150200	106409450	22100	22100	22100	22100	3
219	20231012	150100	106343150	22100	22100	22100	22100	243
220	20231012	150000	100972850	22150	22200	22200	22150	791
221	20231012	145900	83437650	22200	22250	22250	22200	82
222	20231012	145800	81615150	22250	22300	22300	22250	105
223	20231012	145700	79273700	22300	22300	22300	22300	3
224	20231012	145600	79206800	22300	22350	22350	22300	2
225	20231012	145500	79162150	22350	22400	22400	22350	97
226	20231012	145400	76990400	22400	22400	22400	22400	3
227	20231012	145300	76923200	22400	22400	22400	22400	2
228	20231012	145200	76878400	22400	22400	22400	22400	3
229	20231012	145100	76811200	22400	22450	22450	22400	3
230	20231012	145000	76743950	22400	22400	22400	22400	77
231	20231012	144900	75019150	22400	22400	22400	22400	2
232	20231012	144800	74974350	22400	22400	22400	22400	3
233	20231012	144700	74907150	22400	22400	22400	22400	2
234	20231012	144600	74862350	22400	22400	22400	22400	3
235	20231012	144500	74795150	22400	22400	22400	22400	2
236	20231012	144400	74750350	22400	22400	22400	22400	4
237	20231012	144300	74660750	22400	22400	22400	22400	2
238	20231012	144200	74615950	22400	22450	22450	22400	4
239	20231012	144100	74526300	22400	22400	22400	22400	52
240	20231012	144000	73361500	22400	22400	22450	22400	7
241	20231012	143900	73204500	22400	22400	22400	22400	2
242	20231012	143800	73159700	22400	22400	22400	22400	3
243	20231012	143700	73092500	22400	22400	22450	22400	13
244	20231012	143600	72800800	22400	22400	22400	22400	2
245	20231012	143500	72756000	22400	22400	22400	22400	3
246	20231012	143400	72688800	22400	22400	22400	22400	2
247	20231012	143300	72644000	22400	22400	22400	22400	3
248	20231012	143200	72576800	22450	22400	22450	22400	7
249	20231012	143100	72419750	22400	22400	22400	22400	4
250	20231012	143000	72330150	22450	22450	22450	22450	1
251	20231012	142900	72307700	22450	22450	22450	22450	3
252	20231012	142800	72240350	22450	22450	22450	22450	2
253	20231012	142700	72195450	22450	22450	22450	22450	3
254	20231012	142600	72128100	22450	22450	22450	22450	2
255	20231012	142500	72083200	22450	22450	22450	22450	3
256	20231012	142400	72015850	22450	22450	22450	22450	2
257	20231012	142300	71970950	22450	22450	22450	22450	3
258	20231012	142200	71903600	22450	22450	22450	22450	2
259	20231012	142100	71858700	22500	22500	22500	22500	0
260	20231012	142000	71858700	22500	22500	22500	22500	0
261	20231012	141900	71858700	22500	22500	22500	22500	0
262	20231012	141800	71858700	22500	22500	22500	22500	0
263	20231012	141700	71858700	22500	22500	22500	22500	0
264	20231012	141600	71858700	22500	22500	22500	22500	0
265	20231012	141500	71858700	22500	22500	22500	22500	0
266	20231012	141400	71858700	22500	22500	22500	22500	0
267	20231012	141300	71858700	22500	22500	22500	22500	0
268	20231012	141200	71858700	22500	22500	22500	22500	0
269	20231012	141100	71858700	22500	22500	22500	22500	0
270	20231012	141000	71858700	22500	22500	22500	22500	0
271	20231012	140900	71858700	22500	22500	22500	22500	0
272	20231012	140800	71858700	22500	22500	22500	22500	0
273	20231012	140700	71858700	22500	22500	22500	22500	0
274	20231012	140600	71858700	22500	22500	22500	22500	0
275	20231012	140500	71858700	22500	22500	22500	22500	0
276	20231012	140400	71858700	22500	22500	22500	22500	0
277	20231012	140300	71858700	22500	22500	22500	22500	1
278	20231012	140200	71836200	22450	22450	22450	22450	0
279	20231012	140100	71836200	22450	22450	22450	22450	0
280	20231012	140000	71836200	22450	22450	22450	22450	0
281	20231012	135900	71836200	22450	22450	22450	22450	0
282	20231012	135800	71836200	22450	22450	22450	22450	0
283	20231012	135700	71836200	22450	22450	22450	22450	1
284	20231012	135600	71813750	22450	22450	22450	22450	0
285	20231012	135500	71813750	22450	22450	22450	22450	5
286	20231012	135400	71701500	22450	22450	22450	22450	0
287	20231012	135300	71701500	22450	22450	22450	22450	14
288	20231012	135200	71387200	22450	22500	22500	22450	283
289	20231012	135100	65033550	22500	22500	22500	22500	0
290	20231012	135000	65033550	22500	22500	22500	22500	0
291	20231012	134900	65033550	22500	22500	22500	22500	0
292	20231012	134800	65033550	22500	22500	22500	22500	0
293	20231012	134700	65033550	22500	22500	22500	22500	20
294	20231012	134600	64583550	22550	22550	22550	22550	0
295	20231012	134500	64583550	22550	22550	22550	22550	0
296	20231012	134400	64583550	22550	22550	22550	22550	0
297	20231012	134300	64583550	22550	22550	22550	22550	0
298	20231012	134200	64583550	22550	22550	22550	22550	0
299	20231012	134100	64583550	22550	22550	22550	22550	0
300	20231012	134000	64583550	22550	22550	22550	22550	0
301	20231012	133900	64583550	22550	22550	22550	22550	0
302	20231012	133800	64583550	22550	22550	22550	22550	0
303	20231012	133700	64583550	22550	22550	22550	22550	0
304	20231012	133600	64583550	22550	22550	22550	22550	0
305	20231012	133500	64583550	22550	22550	22550	22550	0
306	20231012	133400	64583550	22550	22550	22550	22550	0
307	20231012	133300	64583550	22550	22550	22550	22550	0
308	20231012	133200	64583550	22550	22550	22550	22550	0
309	20231012	133100	64583550	22550	22550	22550	22550	0
310	20231012	133000	64583550	22550	22550	22550	22550	2
311	20231012	132900	64538450	22500	22450	22500	22450	13
312	20231012	132800	64246200	22450	22450	22450	22450	0
313	20231012	132700	64246200	22450	22450	22450	22450	0
314	20231012	132600	64246200	22450	22450	22450	22450	0
315	20231012	132500	64246200	22450	22450	22450	22450	20
316	20231012	132400	63797200	22450	22450	22450	22450	0
317	20231012	132300	63797200	22450	22450	22450	22450	0
318	20231012	132200	63797200	22450	22450	22450	22450	0
319	20231012	132100	63797200	22450	22450	22450	22450	0
320	20231012	132000	63797200	22450	22450	22450	22450	0
321	20231012	131900	63797200	22450	22450	22450	22450	0
322	20231012	131800	63797200	22450	22450	22450	22450	0
323	20231012	131700	63797200	22450	22450	22450	22450	0
324	20231012	131600	63797200	22450	22450	22450	22450	0
325	20231012	131500	63797200	22450	22450	22450	22450	0
326	20231012	131400	63797200	22450	22450	22450	22450	0
327	20231012	131300	63797200	22450	22450	22450	22450	0
328	20231012	131200	63797200	22450	22450	22450	22450	16
329	20231012	131100	63438000	22450	22450	22450	22450	0
330	20231012	131000	63438000	22450	22450	22450	22450	0
331	20231012	130900	63438000	22450	22450	22450	22450	0
332	20231012	130800	63438000	22450	22450	22450	22450	1
333	20231012	130700	63415550	22450	22450	22450	22450	0
334	20231012	130600	63415550	22450	22450	22450	22450	0
335	20231012	130500	63415550	22450	22450	22450	22450	0
336	20231012	130400	63415550	22450	22450	22450	22450	0
337	20231012	130300	63415550	22450	22450	22450	22450	10
338	20231012	130200	63191050	22500	22500	22500	22500	0
339	20231012	130100	63191050	22500	22500	22500	22500	0
340	20231012	130000	63191050	22500	22500	22500	22500	1
341	20231012	125900	63168550	22450	22450	22450	22450	0
342	20231012	125800	63168550	22450	22450	22450	22450	0
343	20231012	125700	63168550	22450	22450	22450	22450	0
344	20231012	125600	63168550	22450	22450	22450	22450	0
345	20231012	125500	63168550	22450	22450	22450	22450	0
346	20231012	125400	63168550	22450	22450	22450	22450	0
347	20231012	125300	63168550	22450	22450	22450	22450	0
348	20231012	125200	63168550	22450	22450	22450	22450	0
349	20231012	125100	63168550	22450	22450	22450	22450	0
350	20231012	125000	63168550	22450	22450	22450	22450	0
351	20231012	124900	63168550	22450	22450	22450	22450	0
352	20231012	124800	63168550	22450	22450	22450	22450	0
353	20231012	124700	63168550	22450	22450	22450	22450	0
354	20231012	124600	63168550	22450	22450	22450	22450	0
355	20231012	124500	63168550	22450	22450	22450	22450	0
356	20231012	124400	63168550	22450	22450	22450	22450	0
357	20231012	124300	63168550	22450	22450	22450	22450	0
358	20231012	124200	63168550	22450	22450	22450	22450	0
359	20231012	124100	63168550	22450	22450	22450	22450	0
360	20231012	124000	63168550	22450	22450	22450	22450	0
361	20231012	123900	63168550	22450	22500	22500	22450	15
362	20231012	123800	62831550	22500	22500	22500	22500	0
363	20231012	123700	62831550	22500	22500	22500	22500	0
364	20231012	123600	62831550	22500	22500	22500	22500	0
365	20231012	123500	62831550	22500	22500	22500	22500	0
366	20231012	123400	62831550	22500	22500	22500	22500	0
367	20231012	123300	62831550	22500	22500	22500	22500	0
368	20231012	123200	62831550	22500	22500	22500	22500	0
369	20231012	123100	62831550	22500	22500	22500	22500	0
370	20231012	123000	62831550	22500	22500	22500	22500	0
371	20231012	122900	62831550	22500	22500	22500	22500	0
372	20231012	122800	62831550	22500	22500	22500	22500	0
373	20231012	122700	62831550	22500	22500	22500	22500	0
374	20231012	122600	62831550	22500	22500	22500	22500	0
375	20231012	122500	62831550	22500	22500	22500	22500	0
376	20231012	122400	62831550	22500	22500	22500	22500	0
377	20231012	122300	62831550	22500	22500	22500	22500	0
378	20231012	122200	62831550	22500	22500	22500	22500	0
379	20231012	122100	62831550	22500	22500	22500	22500	0
380	20231012	122000	62831550	22500	22500	22500	22500	0
381	20231012	121900	62831550	22500	22500	22500	22500	0
382	20231012	121800	62831550	22500	22500	22500	22500	0
383	20231012	121700	62831550	22500	22500	22500	22500	0
384	20231012	121600	62831550	22500	22500	22500	22500	0
385	20231012	121500	62831550	22500	22500	22500	22500	4
386	20231012	121400	62741550	22500	22500	22500	22500	0
387	20231012	121300	62741550	22500	22500	22500	22500	54
388	20231012	121200	61526550	22500	22500	22500	22500	0
389	20231012	121100	61526550	22500	22500	22500	22500	0
390	20231012	121000	61526550	22500	22500	22500	22500	0
391	20231012	120900	61526550	22500	22500	22500	22500	0
392	20231012	120800	61526550	22500	22500	22500	22500	0
393	20231012	120700	61526550	22500	22500	22500	22500	0
394	20231012	120600	61526550	22500	22500	22500	22500	0
395	20231012	120500	61526550	22500	22500	22500	22500	0
396	20231012	120400	61526550	22500	22500	22500	22500	0
397	20231012	120300	61526550	22500	22500	22500	22500	0
398	20231012	120200	61526550	22500	22500	22500	22500	0
399	20231012	120100	61526550	22500	22500	22500	22500	0
400	20231012	120000	61526550	22500	22500	22500	22500	0
401	20231012	115900	61526550	22500	22500	22500	22500	0
402	20231012	115800	61526550	22500	22500	22500	22500	0
403	20231012	115700	61526550	22500	22500	22500	22500	0
404	20231012	115600	61526550	22500	22500	22500	22500	0
405	20231012	115500	61526550	22500	22500	22500	22500	10
406	20231012	115400	61301550	22500	22500	22500	22500	0
407	20231012	115300	61301550	22500	22500	22500	22500	0
408	20231012	115200	61301550	22500	22500	22500	22500	0
409	20231012	115100	61301550	22500	22500	22500	22500	0
410	20231012	115000	61301550	22500	22500	22500	22500	0
411	20231012	114900	61301550	22500	22500	22500	22500	0
412	20231012	114800	61301550	22500	22500	22500	22500	0
413	20231012	114700	61301550	22500	22500	22500	22500	0
414	20231012	114600	61301550	22500	22500	22500	22500	0
415	20231012	114500	61301550	22500	22500	22500	22500	0
416	20231012	114400	61301550	22500	22500	22500	22500	0
417	20231012	114300	61301550	22500	22500	22500	22500	0
418	20231012	114200	61301550	22500	22500	22500	22500	0
419	20231012	114100	61301550	22500	22500	22500	22500	0
420	20231012	114000	61301550	22500	22500	22500	22500	0
421	20231012	113900	61301550	22500	22500	22500	22500	0
422	20231012	113800	61301550	22500	22500	22500	22500	0
423	20231012	113700	61301550	22500	22500	22500	22500	0
424	20231012	113600	61301550	22500	22500	22500	22500	0
425	20231012	113500	61301550	22500	22550	22550	22500	51
426	20231012	113400	60153700	22600	22600	22600	22600	0
427	20231012	113300	60153700	22600	22600	22600	22600	0
428	20231012	113200	60153700	22600	22600	22600	22600	0
429	20231012	113100	60153700	22600	22600	22600	22600	0
430	20231012	113000	60153700	22600	22600	22600	22600	0
431	20231012	112900	60153700	22600	22600	22600	22600	3
432	20231012	112800	60085900	22550	22550	22550	22550	0
433	20231012	112700	60085900	22550	22550	22550	22550	0
434	20231012	112600	60085900	22550	22550	22550	22550	1
435	20231012	112500	60063350	22600	22600	22600	22600	0
436	20231012	112400	60063350	22600	22600	22600	22600	0
437	20231012	112300	60063350	22600	22600	22600	22600	0
438	20231012	112200	60063350	22600	22600	22600	22600	5
439	20231012	112100	59950350	22550	22550	22550	22550	1
440	20231012	112000	59927800	22500	22500	22500	22500	0
441	20231012	111900	59927800	22500	22500	22500	22500	0
442	20231012	111800	59927800	22500	22500	22500	22500	0
443	20231012	111700	59927800	22500	22500	22500	22500	0
444	20231012	111600	59927800	22500	22500	22500	22500	0
445	20231012	111500	59927800	22500	22500	22500	22500	0
446	20231012	111400	59927800	22500	22500	22500	22500	0
447	20231012	111300	59927800	22500	22500	22500	22500	0
448	20231012	111200	59927800	22500	22500	22500	22500	0
449	20231012	111100	59927800	22500	22500	22500	22500	0
450	20231012	111000	59927800	22500	22500	22500	22500	2
451	20231012	110900	59882800	22500	22500	22500	22500	0
452	20231012	110800	59882800	22500	22500	22500	22500	0
453	20231012	110700	59882800	22500	22500	22500	22500	50
454	20231012	110600	58757800	22500	22500	22500	22500	0
455	20231012	110500	58757800	22500	22500	22500	22500	0
456	20231012	110400	58757800	22500	22500	22500	22500	0
457	20231012	110300	58757800	22500	22500	22500	22500	0
458	20231012	110200	58757800	22500	22500	22500	22500	0
459	20231012	110100	58757800	22500	22500	22500	22500	0
460	20231012	110000	58757800	22500	22500	22500	22500	1
461	20231012	105900	58735300	22500	22500	22500	22500	0
462	20231012	105800	58735300	22500	22500	22500	22500	0
463	20231012	105700	58735300	22500	22500	22500	22500	0
464	20231012	105600	58735300	22500	22500	22500	22500	0
465	20231012	105500	58735300	22500	22500	22500	22500	12
466	20231012	105400	58465300	22450	22450	22450	22450	1
467	20231012	105300	58442850	22450	22450	22450	22450	1
468	20231012	105200	58420400	22500	22500	22500	22500	0
469	20231012	105100	58420400	22500	22500	22500	22500	0
470	20231012	105000	58420400	22500	22500	22500	22500	0
471	20231012	104900	58420400	22500	22500	22500	22500	0
472	20231012	104800	58420400	22500	22500	22500	22500	0
473	20231012	104700	58420400	22500	22500	22500	22500	0
474	20231012	104600	58420400	22500	22500	22500	22500	0
475	20231012	104500	58420400	22500	22500	22500	22500	0
476	20231012	104400	58420400	22500	22500	22500	22500	0
477	20231012	104300	58420400	22500	22500	22500	22500	9
478	20231012	104200	58217900	22450	22450	22450	22450	0
479	20231012	104100	58217900	22450	22450	22450	22450	0
480	20231012	104000	58217900	22450	22450	22450	22450	0
481	20231012	103900	58217900	22450	22450	22450	22450	10
482	20231012	103800	57993400	22500	22500	22500	22500	0
483	20231012	103700	57993400	22500	22500	22500	22500	0
484	20231012	103600	57993400	22500	22500	22500	22500	0
485	20231012	103500	57993400	22500	22500	22500	22500	0
486	20231012	103400	57993400	22500	22500	22500	22500	100
487	20231012	103300	55743400	22500	22500	22500	22500	0
488	20231012	103200	55743400	22500	22500	22500	22500	32
489	20231012	103100	55023400	22500	22500	22500	22500	0
490	20231012	103000	55023400	22500	22500	22500	22500	0
491	20231012	102900	55023400	22500	22500	22500	22500	20
492	20231012	102800	54573400	22550	22550	22550	22550	2
493	20231012	102700	54528300	22550	22550	22550	22550	0
494	20231012	102600	54528300	22550	22550	22550	22550	1
495	20231012	102500	54505750	22500	22500	22500	22500	0
496	20231012	102400	54505750	22500	22500	22500	22500	0
497	20231012	102300	54505750	22500	22500	22500	22500	1
498	20231012	102200	54483250	22500	22500	22500	22500	0
499	20231012	102100	54483250	22500	22500	22500	22500	10
500	20231012	102000	54258250	22550	22550	22550	22550	0
501	20231012	101900	54258250	22550	22550	22550	22550	45
502	20231012	101800	53243500	22500	22500	22500	22500	0
503	20231012	101700	53243500	22500	22500	22500	22500	1
504	20231012	101600	53221000	22500	22500	22500	22500	0
505	20231012	101500	53221000	22500	22500	22500	22500	100
506	20231012	101400	50971000	22500	22500	22500	22500	0
507	20231012	101300	50971000	22500	22500	22500	22500	55
508	20231012	101200	49733500	22500	22500	22500	22500	55
509	20231012	101100	48496000	22450	22450	22450	22450	0
510	20231012	101000	48496000	22450	22450	22450	22450	30
511	20231012	100900	47822500	22450	22450	22450	22450	0
512	20231012	100800	47822500	22450	22450	22450	22450	0
513	20231012	100700	47822500	22450	22450	22450	22450	10
514	20231012	100600	47598000	22500	22500	22500	22500	0
515	20231012	100500	47598000	22500	22500	22500	22500	0
516	20231012	100400	47598000	22500	22500	22500	22500	0
517	20231012	100300	47598000	22500	22500	22500	22500	2
518	20231012	100200	47553000	22500	22500	22500	22500	0
519	20231012	100100	47553000	22500	22500	22500	22500	0
520	20231012	100000	47553000	22500	22500	22500	22500	0
521	20231012	095900	47553000	22500	22500	22500	22500	0
522	20231012	095800	47553000	22500	22500	22500	22500	0
523	20231012	095700	47553000	22500	22500	22500	22500	0
524	20231012	095600	47553000	22500	22500	22500	22500	0
525	20231012	095500	47553000	22500	22500	22500	22500	0
526	20231012	095400	47553000	22500	22500	22500	22500	10
527	20231012	095300	47328000	22500	22500	22500	22500	0
528	20231012	095200	47328000	22500	22500	22500	22500	11
529	20231012	095100	47080500	22500	22500	22500	22500	10
530	20231012	095000	46855500	22500	22500	22500	22500	0
531	20231012	094900	46855500	22500	22500	22500	22500	0
532	20231012	094800	46855500	22500	22500	22500	22500	1
533	20231012	094700	46833000	22450	22450	22450	22450	0
534	20231012	094600	46833000	22450	22450	22450	22450	0
535	20231012	094500	46833000	22450	22450	22450	22450	4
536	20231012	094400	46743200	22450	22450	22450	22450	1
537	20231012	094300	46720750	22450	22450	22450	22450	15
538	20231012	094200	46384000	22450	22500	22500	22450	176
539	20231012	094100	42426500	22550	22550	22550	22550	130
540	20231012	094000	39495000	22550	22550	22550	22550	10
541	20231012	093900	39269500	22550	22550	22550	22550	471
542	20231012	093800	28648450	22600	22600	22600	22600	26
543	20231012	093700	28060850	22600	22600	22600	22600	1
544	20231012	093600	28038250	22650	22650	22650	22650	1
545	20231012	093500	28015600	22650	22650	22650	22650	38
546	20231012	093400	27154900	22700	22800	22800	22700	54
547	20231012	093300	25929000	22800	22800	22800	22800	1
548	20231012	093200	25906200	22800	22800	22800	22800	0
549	20231012	093100	25906200	22800	22800	22800	22800	130
550	20231012	093000	22942200	22750	22750	22750	22750	35
551	20231012	092900	22145950	22750	22750	22750	22750	232
552	20231012	092800	16867950	22800	22800	22800	22800	0
553	20231012	092700	16867950	22800	22800	22800	22800	2
554	20231012	092600	16822350	22800	22800	22800	22750	104
555	20231012	092500	14451200	22800	22800	22800	22800	0
556	20231012	092400	14451200	22800	22800	22800	22800	11
557	20231012	092300	14200400	22800	22800	22800	22800	0
558	20231012	092200	14200400	22800	22800	22800	22800	0
559	20231012	092100	14200400	22800	22800	22800	22800	1
560	20231012	092000	14177600	22800	22750	22800	22750	20
561	20231012	091900	13722550	22800	22800	22800	22800	0
562	20231012	091800	13722550	22800	22800	22800	22800	18
563	20231012	091700	13312150	22800	22750	22800	22750	13
564	20231012	091600	13016200	22800	22800	22800	22800	0
565	20231012	091500	13016200	22800	22800	22800	22800	30
566	20231012	091400	12332200	22800	22750	22800	22750	13
567	20231012	091300	12036300	22750	22750	22750	22750	58
568	20231012	091200	10716800	22750	22750	22750	22750	25
569	20231012	091100	10148050	22750	22750	22750	22750	100
570	20231012	091000	7873050	22750	22750	22750	22750	1
571	20231012	090900	7850300	22750	22750	22750	22750	0
572	20231012	090800	7850300	22750	22750	22750	22750	5
573	20231012	090700	7736550	22800	22800	22800	22800	11
574	20231012	090600	7485750	22800	22800	22800	22800	24
575	20231012	090500	6938550	22850	22750	22850	22750	98
576	20231012	090400	4701450	22950	22750	22950	22750	91
577	20231012	090300	2621400	22750	22700	22750	22700	4
578	20231012	090200	2530450	22700	22650	22700	22650	48
579	20231012	090100	1440900	22650	22650	22650	22650	0
580	20231012	090000	1440900	22650	22500	22650	22500	64