KissMeData/039840/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192300	287766350	24000	24000	24000	24000	317
3	20231030	192200	287766350	24000	24000	24000	24000	0
4	20231030	192100	287766350	24000	24000	24000	24000	0
5	20231030	192000	287766350	24000	24000	24000	24000	0
6	20231030	191900	287766350	24000	24000	24000	24000	0
7	20231030	191800	287766350	24000	24000	24000	24000	0
8	20231030	191700	287766350	24000	24000	24000	24000	0
9	20231030	191600	287766350	24000	24000	24000	24000	0
10	20231030	191500	287766350	24000	24000	24000	24000	0
11	20231030	191400	287766350	24000	24000	24000	24000	0
12	20231030	191300	287766350	24000	24000	24000	24000	0
13	20231030	191200	287766350	24000	24000	24000	24000	0
14	20231030	191100	287766350	24000	24000	24000	24000	0
15	20231030	191000	287766350	24000	24000	24000	24000	0
16	20231030	190900	287766350	24000	24000	24000	24000	0
17	20231030	190800	287766350	24000	24000	24000	24000	0
18	20231030	190700	287766350	24000	24000	24000	24000	0
19	20231030	190600	287766350	24000	24000	24000	24000	0
20	20231030	190500	287766350	24000	24000	24000	24000	0
21	20231030	190400	287766350	24000	24000	24000	24000	0
22	20231030	190300	287766350	24000	24000	24000	24000	0
23	20231030	190200	287766350	24000	24000	24000	24000	0
24	20231030	190100	287766350	24000	24000	24000	24000	0
25	20231030	190000	287766350	24000	24000	24000	24000	0
26	20231030	185900	287766350	24000	24000	24000	24000	0
27	20231030	185800	287766350	24000	24000	24000	24000	0
28	20231030	185700	287766350	24000	24000	24000	24000	0
29	20231030	185600	287766350	24000	24000	24000	24000	0
30	20231030	185500	287766350	24000	24000	24000	24000	0
31	20231030	185400	287766350	24000	24000	24000	24000	0
32	20231030	185300	287766350	24000	24000	24000	24000	317
33	20231030	185200	287766350	24000	24000	24000	24000	0
34	20231030	185100	287766350	24000	24000	24000	24000	0
35	20231030	185000	287766350	24000	24000	24000	24000	0
36	20231030	184900	287766350	24000	24000	24000	24000	0
37	20231030	184800	287766350	24000	24000	24000	24000	0
38	20231030	184700	287766350	24000	24000	24000	24000	0
39	20231030	184600	287766350	24000	24000	24000	24000	0
40	20231030	184500	287766350	24000	24000	24000	24000	0
41	20231030	184400	287766350	24000	24000	24000	24000	0
42	20231030	184300	287766350	24000	24000	24000	24000	0
43	20231030	184200	287766350	24000	24000	24000	24000	0
44	20231030	184100	287766350	24000	24000	24000	24000	0
45	20231030	184000	287766350	24000	24000	24000	24000	0
46	20231030	183900	287766350	24000	24000	24000	24000	0
47	20231030	183800	287766350	24000	24000	24000	24000	0
48	20231030	183700	287766350	24000	24000	24000	24000	0
49	20231030	183600	287766350	24000	24000	24000	24000	0
50	20231030	183500	287766350	24000	24000	24000	24000	0
51	20231030	183400	287766350	24000	24000	24000	24000	0
52	20231030	183300	287766350	24000	24000	24000	24000	0
53	20231030	183200	287766350	24000	24000	24000	24000	0
54	20231030	183100	287766350	24000	24000	24000	24000	0
55	20231030	183000	287766350	24000	24000	24000	24000	0
56	20231030	182900	287766350	24000	24000	24000	24000	0
57	20231030	182800	287766350	24000	24000	24000	24000	0
58	20231030	182700	287766350	24000	24000	24000	24000	0
59	20231030	182600	287766350	24000	24000	24000	24000	0
60	20231030	182500	287766350	24000	24000	24000	24000	0
61	20231030	182400	287766350	24000	24000	24000	24000	0
62	20231030	182300	287766350	24000	24000	24000	24000	317
63	20231030	182200	287766350	24000	24000	24000	24000	0
64	20231030	182100	287766350	24000	24000	24000	24000	0
65	20231030	182000	287766350	24000	24000	24000	24000	0
66	20231030	181900	287766350	24000	24000	24000	24000	0
67	20231030	181800	287766350	24000	24000	24000	24000	0
68	20231030	181700	287766350	24000	24000	24000	24000	0
69	20231030	181600	287766350	24000	24000	24000	24000	0
70	20231030	181500	287766350	24000	24000	24000	24000	0
71	20231030	181400	287766350	24000	24000	24000	24000	0
72	20231030	181300	287766350	24000	24000	24000	24000	0
73	20231030	181200	287766350	24000	24000	24000	24000	0
74	20231030	181100	287766350	24000	24000	24000	24000	0
75	20231030	181000	287766350	24000	24000	24000	24000	0
76	20231030	180900	287766350	24000	24000	24000	24000	0
77	20231030	180800	287766350	24000	24000	24000	24000	0
78	20231030	180700	287766350	24000	24000	24000	24000	0
79	20231030	180600	287766350	24000	24000	24000	24000	0
80	20231030	180500	287766350	24000	24000	24000	24000	0
81	20231030	180400	287766350	24000	24000	24000	24000	0
82	20231030	180300	287766350	24000	24000	24000	24000	0
83	20231030	180200	287766350	24000	24000	24000	24000	0
84	20231030	180100	287766350	24000	24000	24000	24000	0
85	20231030	180000	287766350	24000	24000	24000	24000	0
86	20231030	175900	287766350	24000	24000	24000	24000	0
87	20231030	175800	287766350	24000	24000	24000	24000	0
88	20231030	175700	287766350	24000	24000	24000	24000	0
89	20231030	175600	287766350	24000	24000	24000	24000	0
90	20231030	175500	287766350	24000	24000	24000	24000	0
91	20231030	175400	287766350	24000	24000	24000	24000	0
92	20231030	175300	287766350	24000	24000	24000	24000	317
93	20231030	175200	287766350	24000	24000	24000	24000	0
94	20231030	175100	287766350	24000	24000	24000	24000	0
95	20231030	175000	287766350	24000	24000	24000	24000	0
96	20231030	174900	287766350	24000	24000	24000	24000	0
97	20231030	174800	287766350	24000	24000	24000	24000	0
98	20231030	174700	287766350	24000	24000	24000	24000	0
99	20231030	174600	287766350	24000	24000	24000	24000	0
100	20231030	174500	287766350	24000	24000	24000	24000	0
101	20231030	174400	287766350	24000	24000	24000	24000	0
102	20231030	174300	287766350	24000	24000	24000	24000	0
103	20231030	174200	287766350	24000	24000	24000	24000	0
104	20231030	174100	287766350	24000	24000	24000	24000	0
105	20231030	174000	287766350	24000	24000	24000	24000	0
106	20231030	173900	287766350	24000	24000	24000	24000	0
107	20231030	173800	287766350	24000	24000	24000	24000	0
108	20231030	173700	287766350	24000	24000	24000	24000	0
109	20231030	173600	287766350	24000	24000	24000	24000	0
110	20231030	173500	287766350	24000	24000	24000	24000	0
111	20231030	173400	287766350	24000	24000	24000	24000	0
112	20231030	173300	287766350	24000	24000	24000	24000	0
113	20231030	173200	287766350	24000	24000	24000	24000	0
114	20231030	173100	287766350	24000	24000	24000	24000	0
115	20231030	173000	287766350	24000	24000	24000	24000	0
116	20231030	172900	287766350	24000	24000	24000	24000	0
117	20231030	172800	287766350	24000	24000	24000	24000	0
118	20231030	172700	287766350	24000	24000	24000	24000	0
119	20231030	172600	287766350	24000	24000	24000	24000	0
120	20231030	172500	287766350	24000	24000	24000	24000	0
121	20231030	172400	287766350	24000	24000	24000	24000	0
122	20231030	172300	287766350	24000	24000	24000	24000	317
123	20231030	172200	287766350	24000	24000	24000	24000	0
124	20231030	172100	287766350	24000	24000	24000	24000	0
125	20231030	172000	287766350	24000	24000	24000	24000	0
126	20231030	171900	287766350	24000	24000	24000	24000	0
127	20231030	171800	287766350	24000	24000	24000	24000	0
128	20231030	171700	287766350	24000	24000	24000	24000	0
129	20231030	171600	287766350	24000	24000	24000	24000	0
130	20231030	171500	287766350	24000	24000	24000	24000	0
131	20231030	171400	287766350	24000	24000	24000	24000	0
132	20231030	171300	287766350	24000	24000	24000	24000	0
133	20231030	171200	287766350	24000	24000	24000	24000	0
134	20231030	171100	287766350	24000	24000	24000	24000	0
135	20231030	171000	287766350	24000	24000	24000	24000	0
136	20231030	170900	287766350	24000	24000	24000	24000	0
137	20231030	170800	287766350	24000	24000	24000	24000	0
138	20231030	170700	287766350	24000	24000	24000	24000	0
139	20231030	170600	287766350	24000	24000	24000	24000	0
140	20231030	170500	287766350	24000	24000	24000	24000	0
141	20231030	170400	287766350	24000	24000	24000	24000	0
142	20231030	170300	287766350	24000	24000	24000	24000	0
143	20231030	170200	287766350	24000	24000	24000	24000	0
144	20231030	170100	287766350	24000	24000	24000	24000	0
145	20231030	170000	287766350	24000	24000	24000	24000	0
146	20231030	165900	287766350	24000	24000	24000	24000	0
147	20231030	165800	287766350	24000	24000	24000	24000	0
148	20231030	165700	287766350	24000	24000	24000	24000	0
149	20231030	165600	287766350	24000	24000	24000	24000	0
150	20231030	165500	287766350	24000	24000	24000	24000	0
151	20231030	165400	287766350	24000	24000	24000	24000	0
152	20231030	165300	287766350	24000	24000	24000	24000	317
153	20231030	165200	287766350	24000	24000	24000	24000	0
154	20231030	165100	287766350	24000	24000	24000	24000	0
155	20231030	165000	287766350	24000	24000	24000	24000	0
156	20231030	164900	287766350	24000	24000	24000	24000	0
157	20231030	164800	287766350	24000	24000	24000	24000	0
158	20231030	164700	287766350	24000	24000	24000	24000	0
159	20231030	164600	287766350	24000	24000	24000	24000	0
160	20231030	164500	287766350	24000	24000	24000	24000	0
161	20231030	164400	287766350	24000	24000	24000	24000	0
162	20231030	164300	287766350	24000	24000	24000	24000	0
163	20231030	164200	287766350	24000	24000	24000	24000	0
164	20231030	164100	287766350	24000	24000	24000	24000	0
165	20231030	164000	287766350	24000	24000	24000	24000	0
166	20231030	163900	287766350	24000	24000	24000	24000	0
167	20231030	163800	287766350	24000	24000	24000	24000	0
168	20231030	163700	287766350	24000	24000	24000	24000	0
169	20231030	163600	287766350	24000	24000	24000	24000	0
170	20231030	163500	287766350	24000	24000	24000	24000	0
171	20231030	163400	287766350	24000	24000	24000	24000	0
172	20231030	163300	287766350	24000	24000	24000	24000	0
173	20231030	163200	287766350	24000	24000	24000	24000	0
174	20231030	163100	287766350	24000	24000	24000	24000	0
175	20231030	163000	287766350	24000	24000	24000	24000	0
176	20231030	162900	287766350	24000	24000	24000	24000	0
177	20231030	162800	287766350	24000	24000	24000	24000	0
178	20231030	162700	287766350	24000	24000	24000	24000	0
179	20231030	162600	287766350	24000	24000	24000	24000	0
180	20231030	162500	287766350	24000	24000	24000	24000	0
181	20231030	162400	287766350	24000	24000	24000	24000	0
182	20231030	162300	287766350	24000	24000	24000	24000	317
183	20231030	162200	287766350	24000	24000	24000	24000	0
184	20231030	162100	287766350	24000	24000	24000	24000	0
185	20231030	162000	287766350	24000	24000	24000	24000	0
186	20231030	161900	287766350	24000	24000	24000	24000	0
187	20231030	161800	287766350	24000	24000	24000	24000	0
188	20231030	161700	287766350	24000	24000	24000	24000	0
189	20231030	161600	287766350	24000	24000	24000	24000	0
190	20231030	161500	287766350	24000	24000	24000	24000	0
191	20231030	161400	287766350	24000	24000	24000	24000	0
192	20231030	161300	287766350	24000	24000	24000	24000	0
193	20231030	161200	287766350	24000	24000	24000	24000	0
194	20231030	161100	287766350	24000	24000	24000	24000	0
195	20231030	161000	287766350	24000	24000	24000	24000	0
196	20231030	160900	287766350	24000	24000	24000	24000	0
197	20231030	160800	287766350	24000	24000	24000	24000	0
198	20231030	160700	287766350	24000	24000	24000	24000	0
199	20231030	160600	287766350	24000	24000	24000	24000	0
200	20231030	160500	287766350	24000	24000	24000	24000	0
201	20231030	160400	287766350	24000	24000	24000	24000	0
202	20231030	160300	287766350	24000	24000	24000	24000	0
203	20231030	160200	287766350	24000	24000	24000	24000	0
204	20231030	160100	287766350	24000	24000	24000	24000	0
205	20231030	160000	287766350	24000	24000	24000	24000	0
206	20231030	155900	287766350	24000	24000	24000	24000	0
207	20231030	155800	287766350	24000	24000	24000	24000	0
208	20231030	155700	287766350	24000	24000	24000	24000	0
209	20231030	155600	287766350	24000	24000	24000	24000	0
210	20231030	155500	287766350	24000	24000	24000	24000	0
211	20231030	155400	287766350	24000	24000	24000	24000	0
212	20231030	155300	287766350	24000	24000	24000	24000	317
213	20231030	155200	287766350	24000	24000	24000	24000	0
214	20231030	155100	287766350	24000	24000	24000	24000	0
215	20231030	155000	287766350	24000	24000	24000	24000	0
216	20231030	154900	287766350	24000	24000	24000	24000	0
217	20231030	154800	287766350	24000	24000	24000	24000	0
218	20231030	154700	287766350	24000	24000	24000	24000	0
219	20231030	154600	287766350	24000	24000	24000	24000	0
220	20231030	154500	287766350	24000	24000	24000	24000	0
221	20231030	154400	287766350	24000	24000	24000	24000	0
222	20231030	154300	287766350	24000	24000	24000	24000	0
223	20231030	154200	287766350	24000	24000	24000	24000	0
224	20231030	154100	287766350	24000	24000	24000	24000	0
225	20231030	154000	287766350	24000	24000	24000	24000	0
226	20231030	153900	287766350	24000	24000	24000	24000	0
227	20231030	153800	287766350	24000	24000	24000	24000	0
228	20231030	153700	287766350	24000	24000	24000	24000	0
229	20231030	153600	287766350	24000	24000	24000	24000	0
230	20231030	153500	287766350	24000	24000	24000	24000	0
231	20231030	153400	287766350	24000	24000	24000	24000	0
232	20231030	153300	287766350	24000	24000	24000	24000	0
233	20231030	153200	287766350	24000	24000	24000	24000	0
234	20231030	153100	287766350	24000	24000	24000	24000	0
235	20231030	153000	287766350	24000	24000	24000	24000	317
236	20231030	152900	280158350	23950	23950	23950	23950	0
237	20231030	152800	280158350	23950	23950	23950	23950	0
238	20231030	152700	280158350	23950	23950	23950	23950	0
239	20231030	152600	280158350	23950	23950	23950	23950	0
240	20231030	152500	280158350	23950	23950	23950	23950	0
241	20231030	152400	280158350	23950	23950	23950	23950	0
242	20231030	152300	280158350	23950	23950	23950	23950	0
243	20231030	152200	280158350	23950	23950	23950	23950	0
244	20231030	152100	280158350	23950	23950	23950	23950	0
245	20231030	152000	280158350	23950	23950	23950	23950	0
246	20231030	151900	280158350	23950	23950	24000	23800	112
247	20231030	151800	277492100	24000	24000	24000	23900	62
248	20231030	151700	276010000	23950	23950	23950	23950	6
249	20231030	151600	275866300	24000	24000	24000	24000	0
250	20231030	151500	275866300	24000	24000	24000	24000	0
251	20231030	151400	275866300	24000	23850	24000	23850	77
252	20231030	151300	274029350	23950	23850	24000	23800	38
253	20231030	151200	273123750	23850	23900	23900	23850	100
254	20231030	151100	270738700	23850	24000	24000	23850	4
255	20231030	151000	270643150	23850	23850	23850	23850	70
256	20231030	150900	268973650	23850	23950	23950	23850	30
257	20231030	150800	268257850	23850	23850	23850	23850	27
258	20231030	150700	267613900	24000	24000	24000	24000	1
259	20231030	150600	267589900	23850	23850	23850	23850	85
260	20231030	150500	265562650	23950	23900	23950	23900	213
261	20231030	150400	260461650	24050	24050	24050	24050	0
262	20231030	150300	260461650	24050	23950	24050	23950	2
263	20231030	150200	260413650	23950	23950	23950	23950	1
264	20231030	150100	260389700	24000	24000	24000	24000	0
265	20231030	150000	260389700	24000	24000	24000	23950	303
266	20231030	145900	253119550	24000	24000	24000	24000	448
267	20231030	145800	242367550	24050	24050	24050	24050	0
268	20231030	145700	242367550	24050	24050	24050	24050	0
269	20231030	145600	242367550	24050	24050	24050	24050	6
270	20231030	145500	242223250	24050	24050	24050	24050	0
271	20231030	145400	242223250	24050	24050	24050	24050	0
272	20231030	145300	242223250	24050	24050	24050	24050	0
273	20231030	145200	242223250	24050	24050	24050	24050	0
274	20231030	145100	242223250	24050	24050	24050	24050	0
275	20231030	145000	242223250	24050	24050	24050	24050	0
276	20231030	144900	242223250	24050	24050	24050	24050	1
277	20231030	144800	242199200	24000	24000	24000	24000	2
278	20231030	144700	242151200	24000	24000	24000	24000	0
279	20231030	144600	242151200	24000	24000	24000	24000	0
280	20231030	144500	242151200	24000	24000	24000	24000	43
281	20231030	144400	241119200	24000	24000	24000	24000	447
282	20231030	144300	230391200	24000	24000	24000	24000	0
283	20231030	144200	230391200	24000	24000	24000	24000	0
284	20231030	144100	230391200	24000	24000	24000	24000	0
285	20231030	144000	230391200	24000	24000	24000	24000	0
286	20231030	143900	230391200	24000	24000	24000	24000	0
287	20231030	143800	230391200	24000	24000	24000	24000	0
288	20231030	143700	230391200	24000	24000	24000	24000	0
289	20231030	143600	230391200	24000	24000	24000	24000	17
290	20231030	143500	229983200	24050	24050	24050	24050	0
291	20231030	143400	229983200	24050	24050	24050	24050	104
292	20231030	143300	227482000	24050	24050	24050	24050	0
293	20231030	143200	227482000	24050	24050	24050	24050	234
294	20231030	143100	221854300	24050	24050	24050	24050	2
295	20231030	143000	221806200	24050	24050	24050	24050	0
296	20231030	142900	221806200	24050	24050	24050	24050	0
297	20231030	142800	221806200	24050	24050	24050	24050	1
298	20231030	142700	221782150	24050	24050	24050	24050	0
299	20231030	142600	221782150	24050	24050	24050	24050	0
300	20231030	142500	221782150	24050	24050	24050	24050	0
301	20231030	142400	221782150	24050	24050	24050	24050	0
302	20231030	142300	221782150	24050	24050	24050	24050	0
303	20231030	142200	221782150	24050	24050	24050	24050	0
304	20231030	142100	221782150	24050	24050	24050	24050	0
305	20231030	142000	221782150	24050	24050	24050	24050	0
306	20231030	141900	221782150	24050	24050	24050	24050	2
307	20231030	141800	221734050	24000	24000	24000	24000	0
308	20231030	141700	221734050	24000	24000	24000	24000	0
309	20231030	141600	221734050	24000	24000	24000	24000	0
310	20231030	141500	221734050	24000	24000	24000	24000	0
311	20231030	141400	221734050	24000	24000	24000	24000	0
312	20231030	141300	221734050	24000	24000	24000	24000	0
313	20231030	141200	221734050	24000	24000	24000	24000	0
314	20231030	141100	221734050	24000	24000	24000	24000	0
315	20231030	141000	221734050	24000	24000	24000	24000	0
316	20231030	140900	221734050	24000	24000	24000	24000	0
317	20231030	140800	221734050	24000	24000	24000	24000	0
318	20231030	140700	221734050	24000	24000	24000	24000	0
319	20231030	140600	221734050	24000	24000	24000	24000	0
320	20231030	140500	221734050	24000	24000	24000	24000	0
321	20231030	140400	221734050	24000	24000	24000	24000	0
322	20231030	140300	221734050	24000	24000	24000	24000	0
323	20231030	140200	221734050	24000	24000	24000	24000	0
324	20231030	140100	221734050	24000	24000	24000	24000	0
325	20231030	140000	221734050	24000	24000	24000	24000	0
326	20231030	135900	221734050	24000	24000	24000	24000	130
327	20231030	135800	218614050	24050	24050	24050	24050	0
328	20231030	135700	218614050	24050	24050	24050	24050	0
329	20231030	135600	218614050	24050	24050	24050	24050	0
330	20231030	135500	218614050	24050	24050	24050	24050	1
331	20231030	135400	218590000	24050	24050	24050	24050	0
332	20231030	135300	218590000	24050	24050	24050	24050	0
333	20231030	135200	218590000	24050	24050	24050	24050	0
334	20231030	135100	218590000	24050	24050	24050	24050	0
335	20231030	135000	218590000	24050	24050	24050	24050	0
336	20231030	134900	218590000	24050	24050	24050	24050	0
337	20231030	134800	218590000	24050	24050	24050	24050	0
338	20231030	134700	218590000	24050	24050	24050	24050	0
339	20231030	134600	218590000	24050	24050	24050	24050	0
340	20231030	134500	218590000	24050	24050	24050	24050	0
341	20231030	134400	218590000	24050	24050	24050	24050	0
342	20231030	134300	218590000	24050	24050	24050	24050	0
343	20231030	134200	218590000	24050	24050	24050	24050	0
344	20231030	134100	218590000	24050	24050	24050	24050	0
345	20231030	134000	218590000	24050	24050	24050	24050	0
346	20231030	133900	218590000	24050	24050	24050	24050	0
347	20231030	133800	218590000	24050	24050	24050	24050	3
348	20231030	133700	218517850	24050	24050	24050	24050	0
349	20231030	133600	218517850	24050	24000	24050	24000	9
350	20231030	133500	218301800	24000	24000	24000	24000	0
351	20231030	133400	218301800	24000	24000	24000	24000	1
352	20231030	133300	218277800	24000	24000	24000	24000	19
353	20231030	133200	217821800	24000	24000	24000	24000	0
354	20231030	133100	217821800	24000	24000	24000	24000	0
355	20231030	133000	217821800	24000	24000	24000	24000	0
356	20231030	132900	217821800	24000	24000	24000	24000	0
357	20231030	132800	217821800	24000	24000	24000	24000	0
358	20231030	132700	217821800	24000	24000	24000	24000	0
359	20231030	132600	217821800	24000	24000	24000	24000	0
360	20231030	132500	217821800	24000	24000	24000	24000	20
361	20231030	132400	217341800	24000	24000	24000	24000	0
362	20231030	132300	217341800	24000	24000	24000	24000	0
363	20231030	132200	217341800	24000	24000	24000	24000	0
364	20231030	132100	217341800	24000	24000	24000	24000	28
365	20231030	132000	216669800	24050	24050	24050	24050	0
366	20231030	131900	216669800	24050	24050	24050	24050	0
367	20231030	131800	216669800	24050	24050	24050	24050	2
368	20231030	131700	216621700	24050	24050	24050	24050	0
369	20231030	131600	216621700	24050	24050	24050	23900	913
370	20231030	131500	194751850	24100	24100	24100	24100	10
371	20231030	131400	194510850	24100	24100	24100	24100	0
372	20231030	131300	194510850	24100	24100	24100	24100	0
373	20231030	131200	194510850	24100	24100	24100	24100	0
374	20231030	131100	194510850	24100	24100	24100	24100	0
375	20231030	131000	194510850	24100	24100	24100	24100	141
376	20231030	130900	191112750	24100	24100	24100	24100	1
377	20231030	130800	191088650	24050	24050	24050	24050	0
378	20231030	130700	191088650	24050	24050	24050	24050	0
379	20231030	130600	191088650	24050	24050	24050	24050	0
380	20231030	130500	191088650	24050	24050	24050	24050	0
381	20231030	130400	191088650	24050	24050	24050	24050	0
382	20231030	130300	191088650	24050	24050	24050	24050	0
383	20231030	130200	191088650	24050	24050	24050	24050	20
384	20231030	130100	190607650	24050	24050	24050	24050	0
385	20231030	130000	190607650	24050	24050	24050	24050	0
386	20231030	125900	190607650	24050	24050	24050	24050	0
387	20231030	125800	190607650	24050	24050	24050	24050	0
388	20231030	125700	190607650	24050	24050	24050	24050	0
389	20231030	125600	190607650	24050	24050	24050	24050	30
390	20231030	125500	189886150	24150	24150	24150	24150	0
391	20231030	125400	189886150	24150	24150	24150	24150	0
392	20231030	125300	189886150	24150	24150	24150	24150	102
393	20231030	125200	187422850	24050	24050	24050	24050	0
394	20231030	125100	187422850	24050	24050	24050	24050	11
395	20231030	125000	187158300	24200	24200	24200	24200	0
396	20231030	124900	187158300	24200	24150	24200	24150	488
397	20231030	124800	175358550	24100	24100	24100	24100	0
398	20231030	124700	175358550	24100	24100	24100	24100	69
399	20231030	124600	173695650	24100	24100	24100	24100	4
400	20231030	124500	173599250	24050	24050	24050	24050	0
401	20231030	124400	173599250	24050	24050	24050	24050	2
402	20231030	124300	173551150	24100	24100	24100	24100	50
403	20231030	124200	172346150	24100	24100	24100	24100	20
404	20231030	124100	171864150	24100	24100	24100	24100	0
405	20231030	124000	171864150	24100	24100	24100	24100	0
406	20231030	123900	171864150	24100	24100	24100	24100	0
407	20231030	123800	171864150	24100	24100	24100	24100	5
408	20231030	123700	171743650	24050	24050	24050	24050	0
409	20231030	123600	171743650	24050	24050	24050	24050	0
410	20231030	123500	171743650	24050	24050	24050	24050	0
411	20231030	123400	171743650	24050	24050	24050	24050	10
412	20231030	123300	171503150	24100	24100	24100	24100	0
413	20231030	123200	171503150	24100	24100	24100	24100	100
414	20231030	123100	169093150	24050	24050	24050	24050	1
415	20231030	123000	169069100	24100	24100	24100	24100	127
416	20231030	122900	166008400	24100	24050	24100	24050	2
417	20231030	122800	165960250	24050	24050	24050	24050	0
418	20231030	122700	165960250	24050	24050	24050	24050	150
419	20231030	122600	162352750	24050	24050	24050	24050	2
420	20231030	122500	162304650	24050	24050	24050	24050	0
421	20231030	122400	162304650	24050	24050	24050	24050	4
422	20231030	122300	162208450	24050	24050	24050	24050	0
423	20231030	122200	162208450	24050	24050	24050	24050	6
424	20231030	122100	162064150	24050	24050	24050	24050	0
425	20231030	122000	162064150	24050	24050	24050	24050	0
426	20231030	121900	162064150	24050	24050	24050	24050	0
427	20231030	121800	162064150	24050	24050	24050	24050	0
428	20231030	121700	162064150	24050	24050	24050	24050	0
429	20231030	121600	162064150	24050	24050	24050	24050	0
430	20231030	121500	162064150	24050	24050	24050	24050	0
431	20231030	121400	162064150	24050	24050	24050	24050	0
432	20231030	121300	162064150	24050	24050	24050	24050	0
433	20231030	121200	162064150	24050	24050	24050	24050	0
434	20231030	121100	162064150	24050	24050	24050	24050	0
435	20231030	121000	162064150	24050	24050	24050	24050	50
436	20231030	120900	160861650	24050	24050	24050	24050	2
437	20231030	120800	160813550	24050	24050	24050	24050	0
438	20231030	120700	160813550	24050	24050	24050	24050	0
439	20231030	120600	160813550	24050	24050	24050	24050	90
440	20231030	120500	158649050	24050	24050	24050	24050	10
441	20231030	120400	158408550	24000	24000	24000	24000	0
442	20231030	120300	158408550	24000	24000	24000	24000	2
443	20231030	120200	158360550	24000	24000	24000	24000	1
444	20231030	120100	158336550	24000	24000	24000	24000	37
445	20231030	120000	157448550	24000	24000	24000	24000	0
446	20231030	115900	157448550	24000	24000	24000	24000	0
447	20231030	115800	157448550	24000	24000	24000	24000	0
448	20231030	115700	157448550	24000	24000	24000	24000	0
449	20231030	115600	157448550	24000	24000	24000	24000	0
450	20231030	115500	157448550	24000	24000	24000	24000	1
451	20231030	115400	157424550	24000	24000	24000	24000	0
452	20231030	115300	157424550	24000	24000	24000	24000	4
453	20231030	115200	157328550	24000	24000	24000	24000	0
454	20231030	115100	157328550	24000	24000	24000	24000	0
455	20231030	115000	157328550	24000	24000	24000	24000	0
456	20231030	114900	157328550	24000	24000	24000	24000	100
457	20231030	114800	154928550	24000	24000	24000	24000	411
458	20231030	114700	145064550	24050	24050	24050	24050	0
459	20231030	114600	145064550	24050	24050	24050	24050	0
460	20231030	114500	145064550	24050	24050	24050	24050	20
461	20231030	114400	144583550	24000	24000	24000	24000	0
462	20231030	114300	144583550	24000	24000	24000	24000	0
463	20231030	114200	144583550	24000	24000	24000	24000	0
464	20231030	114100	144583550	24000	24000	24000	24000	0
465	20231030	114000	144583550	24000	24000	24000	24000	0
466	20231030	113900	144583550	24000	24050	24050	24000	608
467	20231030	113800	129984150	24100	24100	24100	24100	59
468	20231030	113700	128562250	24100	24100	24100	24100	0
469	20231030	113600	128562250	24100	24100	24100	24100	50
470	20231030	113500	127357250	24100	24100	24100	24100	0
471	20231030	113400	127357250	24100	24100	24100	24100	65
472	20231030	113300	125790750	24100	24100	24100	24100	0
473	20231030	113200	125790750	24100	24050	24100	24050	4
474	20231030	113100	125694500	24100	24100	24100	24100	4
475	20231030	113000	125598100	24100	24100	24100	24100	2
476	20231030	112900	125549900	24050	24050	24050	24050	0
477	20231030	112800	125549900	24050	24050	24050	24050	0
478	20231030	112700	125549900	24050	24050	24050	24050	0
479	20231030	112600	125549900	24050	24050	24050	24050	0
480	20231030	112500	125549900	24050	24050	24050	24050	0
481	20231030	112400	125549900	24050	24050	24050	24050	101
482	20231030	112300	123120850	24000	24000	24000	24000	42
483	20231030	112200	122112850	24000	24000	24000	24000	102
484	20231030	112100	119664850	24000	24000	24000	24000	103
485	20231030	112000	117192850	24000	24000	24000	24000	96
486	20231030	111900	114888850	24000	24000	24000	24000	140
487	20231030	111800	111528850	24000	24000	24000	24000	96
488	20231030	111700	109224850	24000	24000	24000	24000	0
489	20231030	111600	109224850	24000	24000	24000	24000	98
490	20231030	111500	106872850	23950	23950	23950	23950	115
491	20231030	111400	104118600	23950	23950	23950	23950	10
492	20231030	111300	103879100	23950	23950	23950	23950	0
493	20231030	111200	103879100	23950	23950	23950	23950	84
494	20231030	111100	101867300	23950	23950	23950	23950	0
495	20231030	111000	101867300	23950	23950	23950	23950	0
496	20231030	110900	101867300	23950	23950	23950	23950	45
497	20231030	110800	100789550	24000	24000	24000	24000	1
498	20231030	110700	100765550	23950	23950	23950	23950	0
499	20231030	110600	100765550	23950	23950	23950	23950	0
500	20231030	110500	100765550	23950	23950	23950	23950	0
501	20231030	110400	100765550	23950	23950	23950	23950	0
502	20231030	110300	100765550	23950	23950	23950	23950	32
503	20231030	110200	99999150	23950	23950	23950	23950	0
504	20231030	110100	99999150	23950	23950	23950	23950	0
505	20231030	110000	99999150	23950	23950	23950	23950	0
506	20231030	105900	99999150	23950	23950	23950	23950	10
507	20231030	105800	99759650	23900	23900	23900	23900	0
508	20231030	105700	99759650	23900	23900	23900	23900	0
509	20231030	105600	99759650	23900	23900	23900	23900	0
510	20231030	105500	99759650	23900	23900	23900	23900	0
511	20231030	105400	99759650	23900	23900	23900	23900	1
512	20231030	105300	99735750	23900	23950	23950	23900	6
513	20231030	105200	99592100	23900	23900	23900	23900	10
514	20231030	105100	99353100	23900	23950	23950	23900	11
515	20231030	105000	99089950	23950	23950	23950	23950	0
516	20231030	104900	99089950	23950	23950	23950	23950	0
517	20231030	104800	99089950	23950	23950	23950	23950	0
518	20231030	104700	99089950	23950	23950	23950	23950	0
519	20231030	104600	99089950	23950	23950	23950	23950	61
520	20231030	104500	97629000	23900	23900	23900	23900	0
521	20231030	104400	97629000	23900	23900	23900	23900	315
522	20231030	104300	90100500	23900	23900	23900	23900	10
523	20231030	104200	89861500	23900	23900	23900	23900	0
524	20231030	104100	89861500	23900	23900	23900	23900	0
525	20231030	104000	89861500	23900	23900	23900	23900	0
526	20231030	103900	89861500	23900	23900	23900	23900	100
527	20231030	103800	87471500	23900	23900	23900	23900	0
528	20231030	103700	87471500	23900	23900	23900	23900	100
529	20231030	103600	85081500	23950	23950	23950	23950	0
530	20231030	103500	85081500	23950	23950	23950	23950	0
531	20231030	103400	85081500	23950	23950	23950	23950	0
532	20231030	103300	85081500	23950	23850	23950	23850	24
533	20231030	103200	84509000	23900	23900	23900	23900	0
534	20231030	103100	84509000	23900	23900	23900	23900	0
535	20231030	103000	84509000	23900	23900	23900	23900	12
536	20231030	102900	84222200	23900	23900	23900	23900	0
537	20231030	102800	84222200	23900	23900	23900	23900	0
538	20231030	102700	84222200	23900	23900	23900	23900	0
539	20231030	102600	84222200	23900	23900	23900	23900	0
540	20231030	102500	84222200	23900	23900	23900	23900	103
541	20231030	102400	81760500	23900	23900	23900	23900	2
542	20231030	102300	81712700	23900	23900	23900	23900	63
543	20231030	102200	80207000	23900	23900	23900	23900	0
544	20231030	102100	80207000	23900	23900	23900	23900	0
545	20231030	102000	80207000	23900	23900	23900	23900	1
546	20231030	101900	80183100	23850	23850	23850	23850	0
547	20231030	101800	80183100	23850	23850	23850	23850	0
548	20231030	101700	80183100	23850	23850	23850	23850	5
549	20231030	101600	80063850	23850	23850	23850	23850	0
550	20231030	101500	80063850	23850	23850	23850	23850	0
551	20231030	101400	80063850	23850	23850	23850	23850	0
552	20231030	101300	80063850	23850	23850	23850	23850	0
553	20231030	101200	80063850	23850	23850	23850	23850	0
554	20231030	101100	80063850	23850	23850	23850	23850	0
555	20231030	101000	80063850	23850	23850	23850	23850	0
556	20231030	100900	80063850	23850	23850	23850	23850	0
557	20231030	100800	80063850	23850	23850	23850	23850	2
558	20231030	100700	80016150	23950	23950	23950	23950	0
559	20231030	100600	80016150	23950	23950	23950	23950	0
560	20231030	100500	80016150	23950	23950	23950	23950	0
561	20231030	100400	80016150	23950	23950	23950	23950	1
562	20231030	100300	79992200	23850	23850	23850	23850	0
563	20231030	100200	79992200	23850	23850	23850	23850	0
564	20231030	100100	79992200	23850	23850	23850	23850	9
565	20231030	100000	79777550	23850	23850	23850	23850	9
566	20231030	095900	79562900	23850	23850	23850	23850	5
567	20231030	095800	79443650	23850	23850	23850	23850	0
568	20231030	095700	79443650	23850	23850	23850	23850	0
569	20231030	095600	79443650	23850	23850	23850	23850	1
570	20231030	095500	79419800	23850	23850	23850	23850	41
571	20231030	095400	78441950	23950	23950	23950	23950	0
572	20231030	095300	78441950	23950	23950	23950	23950	0
573	20231030	095200	78441950	23950	23950	23950	23950	41
574	20231030	095100	77460000	23950	23950	23950	23950	0
575	20231030	095000	77460000	23950	23950	23950	23950	0
576	20231030	094900	77460000	23950	23950	23950	23950	0
577	20231030	094800	77460000	23950	23900	23950	23900	37
578	20231030	094700	76573900	23900	23900	23900	23900	9
579	20231030	094600	76358800	23900	23900	23900	23900	35
580	20231030	094500	75522300	23900	23900	23900	23900	0
581	20231030	094400	75522300	23900	23800	23900	23800	2
582	20231030	094300	75474600	23900	23900	23900	23900	0
583	20231030	094200	75474600	23900	23900	23900	23900	1
584	20231030	094100	75450700	23900	23900	23900	23900	0
585	20231030	094000	75450700	23900	23900	23900	23900	0
586	20231030	093900	75450700	23900	23900	23900	23900	1
587	20231030	093800	75426800	23900	23900	23900	23900	234
588	20231030	093700	69834200	23900	23900	23900	23900	0
589	20231030	093600	69834200	23900	23900	23900	23900	0
590	20231030	093500	69834200	23900	23900	23900	23900	0
591	20231030	093400	69834200	23900	23900	23900	23900	0
592	20231030	093300	69834200	23900	23900	23900	23900	0
593	20231030	093200	69834200	23900	23900	23900	23900	1
594	20231030	093100	69810300	23800	23800	23800	23800	0
595	20231030	093000	69810300	23800	23850	23850	23800	51
596	20231030	092900	68594000	23800	23800	23800	23800	17
597	20231030	092800	68189400	23900	23900	23900	23900	26
598	20231030	092700	67568000	23750	23750	23750	23750	1
599	20231030	092600	67544250	23900	23900	23900	23900	1
600	20231030	092500	67520350	23850	24000	24000	23800	40
601	20231030	092400	66567900	23850	23900	23900	23850	170
602	20231030	092300	62512300	24000	23850	24000	23850	29
603	20231030	092200	61820100	24000	23850	24000	23850	52
604	20231030	092100	60579600	23800	23750	23800	23750	457
605	20231030	092000	49715550	23700	23600	23700	23600	143
606	20231030	091900	46338050	23600	23600	23600	23600	0
607	20231030	091800	46338050	23600	23600	23700	23600	738
608	20231030	091700	28899950	23600	23600	23600	23600	161
609	20231030	091600	25100350	23550	23550	23550	23550	14
610	20231030	091500	24770650	23550	23550	23550	23550	0
611	20231030	091400	24770650	23550	23550	23550	23550	0
612	20231030	091300	24770650	23550	23550	23550	23550	0
613	20231030	091200	24770650	23550	23550	23550	23550	0
614	20231030	091100	24770650	23550	23550	23550	23550	0
615	20231030	091000	24770650	23550	23550	23550	23550	103
616	20231030	090900	22345000	23550	23600	23600	23550	22
617	20231030	090800	21825950	23600	23600	23600	23600	36
618	20231030	090700	20976350	23550	23550	23550	23550	10
619	20231030	090600	20740850	23500	23500	23500	23500	56
620	20231030	090500	19424850	23500	23500	23500	23500	10
621	20231030	090400	19189850	23600	23600	23600	23600	65
622	20231030	090300	17655850	23600	23550	23600	23450	643
623	20231030	090200	2556050	23450	23450	23450	23450	0
624	20231030	090100	2556050	23450	23450	23450	23450	0
625	20231030	090000	2556050	23450	23450	23450	23450	109