KissMeData/134790/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201800	16033700	27050	27050	27050	27050	88
3	20231030	201700	16033700	27050	27050	27050	27050	0
4	20231030	201600	16033700	27050	27050	27050	27050	0
5	20231030	201500	16033700	27050	27050	27050	27050	0
6	20231030	201400	16033700	27050	27050	27050	27050	0
7	20231030	201300	16033700	27050	27050	27050	27050	0
8	20231030	201200	16033700	27050	27050	27050	27050	0
9	20231030	201100	16033700	27050	27050	27050	27050	0
10	20231030	201000	16033700	27050	27050	27050	27050	0
11	20231030	200900	16033700	27050	27050	27050	27050	0
12	20231030	200800	16033700	27050	27050	27050	27050	0
13	20231030	200700	16033700	27050	27050	27050	27050	0
14	20231030	200600	16033700	27050	27050	27050	27050	0
15	20231030	200500	16033700	27050	27050	27050	27050	0
16	20231030	200400	16033700	27050	27050	27050	27050	0
17	20231030	200300	16033700	27050	27050	27050	27050	0
18	20231030	200200	16033700	27050	27050	27050	27050	0
19	20231030	200100	16033700	27050	27050	27050	27050	0
20	20231030	200000	16033700	27050	27050	27050	27050	0
21	20231030	195900	16033700	27050	27050	27050	27050	0
22	20231030	195800	16033700	27050	27050	27050	27050	0
23	20231030	195700	16033700	27050	27050	27050	27050	0
24	20231030	195600	16033700	27050	27050	27050	27050	0
25	20231030	195500	16033700	27050	27050	27050	27050	0
26	20231030	195400	16033700	27050	27050	27050	27050	0
27	20231030	195300	16033700	27050	27050	27050	27050	0
28	20231030	195200	16033700	27050	27050	27050	27050	0
29	20231030	195100	16033700	27050	27050	27050	27050	0
30	20231030	195000	16033700	27050	27050	27050	27050	0
31	20231030	194900	16033700	27050	27050	27050	27050	0
32	20231030	194800	16033700	27050	27050	27050	27050	88
33	20231030	194700	16033700	27050	27050	27050	27050	0
34	20231030	194600	16033700	27050	27050	27050	27050	0
35	20231030	194500	16033700	27050	27050	27050	27050	0
36	20231030	194400	16033700	27050	27050	27050	27050	0
37	20231030	194300	16033700	27050	27050	27050	27050	0
38	20231030	194200	16033700	27050	27050	27050	27050	0
39	20231030	194100	16033700	27050	27050	27050	27050	0
40	20231030	194000	16033700	27050	27050	27050	27050	0
41	20231030	193900	16033700	27050	27050	27050	27050	0
42	20231030	193800	16033700	27050	27050	27050	27050	0
43	20231030	193700	16033700	27050	27050	27050	27050	0
44	20231030	193600	16033700	27050	27050	27050	27050	0
45	20231030	193500	16033700	27050	27050	27050	27050	0
46	20231030	193400	16033700	27050	27050	27050	27050	0
47	20231030	193300	16033700	27050	27050	27050	27050	0
48	20231030	193200	16033700	27050	27050	27050	27050	0
49	20231030	193100	16033700	27050	27050	27050	27050	0
50	20231030	193000	16033700	27050	27050	27050	27050	0
51	20231030	192900	16033700	27050	27050	27050	27050	0
52	20231030	192800	16033700	27050	27050	27050	27050	0
53	20231030	192700	16033700	27050	27050	27050	27050	0
54	20231030	192600	16033700	27050	27050	27050	27050	0
55	20231030	192500	16033700	27050	27050	27050	27050	0
56	20231030	192400	16033700	27050	27050	27050	27050	0
57	20231030	192300	16033700	27050	27050	27050	27050	0
58	20231030	192200	16033700	27050	27050	27050	27050	0
59	20231030	192100	16033700	27050	27050	27050	27050	0
60	20231030	192000	16033700	27050	27050	27050	27050	0
61	20231030	191900	16033700	27050	27050	27050	27050	0
62	20231030	191800	16033700	27050	27050	27050	27050	88
63	20231030	191700	16033700	27050	27050	27050	27050	0
64	20231030	191600	16033700	27050	27050	27050	27050	0
65	20231030	191500	16033700	27050	27050	27050	27050	0
66	20231030	191400	16033700	27050	27050	27050	27050	0
67	20231030	191300	16033700	27050	27050	27050	27050	0
68	20231030	191200	16033700	27050	27050	27050	27050	0
69	20231030	191100	16033700	27050	27050	27050	27050	0
70	20231030	191000	16033700	27050	27050	27050	27050	0
71	20231030	190900	16033700	27050	27050	27050	27050	0
72	20231030	190800	16033700	27050	27050	27050	27050	0
73	20231030	190700	16033700	27050	27050	27050	27050	0
74	20231030	190600	16033700	27050	27050	27050	27050	0
75	20231030	190500	16033700	27050	27050	27050	27050	0
76	20231030	190400	16033700	27050	27050	27050	27050	0
77	20231030	190300	16033700	27050	27050	27050	27050	0
78	20231030	190200	16033700	27050	27050	27050	27050	0
79	20231030	190100	16033700	27050	27050	27050	27050	0
80	20231030	190000	16033700	27050	27050	27050	27050	0
81	20231030	185900	16033700	27050	27050	27050	27050	0
82	20231030	185800	16033700	27050	27050	27050	27050	0
83	20231030	185700	16033700	27050	27050	27050	27050	0
84	20231030	185600	16033700	27050	27050	27050	27050	0
85	20231030	185500	16033700	27050	27050	27050	27050	0
86	20231030	185400	16033700	27050	27050	27050	27050	0
87	20231030	185300	16033700	27050	27050	27050	27050	0
88	20231030	185200	16033700	27050	27050	27050	27050	0
89	20231030	185100	16033700	27050	27050	27050	27050	0
90	20231030	185000	16033700	27050	27050	27050	27050	0
91	20231030	184900	16033700	27050	27050	27050	27050	0
92	20231030	184800	16033700	27050	27050	27050	27050	88
93	20231030	184700	16033700	27050	27050	27050	27050	0
94	20231030	184600	16033700	27050	27050	27050	27050	0
95	20231030	184500	16033700	27050	27050	27050	27050	0
96	20231030	184400	16033700	27050	27050	27050	27050	0
97	20231030	184300	16033700	27050	27050	27050	27050	0
98	20231030	184200	16033700	27050	27050	27050	27050	0
99	20231030	184100	16033700	27050	27050	27050	27050	0
100	20231030	184000	16033700	27050	27050	27050	27050	0
101	20231030	183900	16033700	27050	27050	27050	27050	0
102	20231030	183800	16033700	27050	27050	27050	27050	0
103	20231030	183700	16033700	27050	27050	27050	27050	0
104	20231030	183600	16033700	27050	27050	27050	27050	0
105	20231030	183500	16033700	27050	27050	27050	27050	0
106	20231030	183400	16033700	27050	27050	27050	27050	0
107	20231030	183300	16033700	27050	27050	27050	27050	0
108	20231030	183200	16033700	27050	27050	27050	27050	0
109	20231030	183100	16033700	27050	27050	27050	27050	0
110	20231030	183000	16033700	27050	27050	27050	27050	0
111	20231030	182900	16033700	27050	27050	27050	27050	0
112	20231030	182800	16033700	27050	27050	27050	27050	0
113	20231030	182700	16033700	27050	27050	27050	27050	0
114	20231030	182600	16033700	27050	27050	27050	27050	0
115	20231030	182500	16033700	27050	27050	27050	27050	0
116	20231030	182400	16033700	27050	27050	27050	27050	0
117	20231030	182300	16033700	27050	27050	27050	27050	0
118	20231030	182200	16033700	27050	27050	27050	27050	0
119	20231030	182100	16033700	27050	27050	27050	27050	0
120	20231030	182000	16033700	27050	27050	27050	27050	0
121	20231030	181900	16033700	27050	27050	27050	27050	0
122	20231030	181800	16033700	27050	27050	27050	27050	88
123	20231030	181700	16033700	27050	27050	27050	27050	0
124	20231030	181600	16033700	27050	27050	27050	27050	0
125	20231030	181500	16033700	27050	27050	27050	27050	0
126	20231030	181400	16033700	27050	27050	27050	27050	0
127	20231030	181300	16033700	27050	27050	27050	27050	0
128	20231030	181200	16033700	27050	27050	27050	27050	0
129	20231030	181100	16033700	27050	27050	27050	27050	0
130	20231030	181000	16033700	27050	27050	27050	27050	0
131	20231030	180900	16033700	27050	27050	27050	27050	0
132	20231030	180800	16033700	27050	27050	27050	27050	0
133	20231030	180700	16033700	27050	27050	27050	27050	0
134	20231030	180600	16033700	27050	27050	27050	27050	0
135	20231030	180500	16033700	27050	27050	27050	27050	0
136	20231030	180400	16033700	27050	27050	27050	27050	0
137	20231030	180300	16033700	27050	27050	27050	27050	0
138	20231030	180200	16033700	27050	27050	27050	27050	0
139	20231030	180100	16033700	27050	27050	27050	27050	0
140	20231030	180000	16033700	27050	27050	27050	27050	0
141	20231030	175900	16033700	27050	27050	27050	27050	0
142	20231030	175800	16033700	27050	27050	27050	27050	0
143	20231030	175700	16033700	27050	27050	27050	27050	0
144	20231030	175600	16033700	27050	27050	27050	27050	0
145	20231030	175500	16033700	27050	27050	27050	27050	0
146	20231030	175400	16033700	27050	27050	27050	27050	0
147	20231030	175300	16033700	27050	27050	27050	27050	0
148	20231030	175200	16033700	27050	27050	27050	27050	0
149	20231030	175100	16033700	27050	27050	27050	27050	0
150	20231030	175000	16033700	27050	27050	27050	27050	0
151	20231030	174900	16033700	27050	27050	27050	27050	0
152	20231030	174800	16033700	27050	27050	27050	27050	88
153	20231030	174700	16033700	27050	27050	27050	27050	0
154	20231030	174600	16033700	27050	27050	27050	27050	0
155	20231030	174500	16033700	27050	27050	27050	27050	0
156	20231030	174400	16033700	27050	27050	27050	27050	0
157	20231030	174300	16033700	27050	27050	27050	27050	0
158	20231030	174200	16033700	27050	27050	27050	27050	0
159	20231030	174100	16033700	27050	27050	27050	27050	0
160	20231030	174000	16033700	27050	27050	27050	27050	0
161	20231030	173900	16033700	27050	27050	27050	27050	0
162	20231030	173800	16033700	27050	27050	27050	27050	0
163	20231030	173700	16033700	27050	27050	27050	27050	0
164	20231030	173600	16033700	27050	27050	27050	27050	0
165	20231030	173500	16033700	27050	27050	27050	27050	0
166	20231030	173400	16033700	27050	27050	27050	27050	0
167	20231030	173300	16033700	27050	27050	27050	27050	0
168	20231030	173200	16033700	27050	27050	27050	27050	0
169	20231030	173100	16033700	27050	27050	27050	27050	0
170	20231030	173000	16033700	27050	27050	27050	27050	0
171	20231030	172900	16033700	27050	27050	27050	27050	0
172	20231030	172800	16033700	27050	27050	27050	27050	0
173	20231030	172700	16033700	27050	27050	27050	27050	0
174	20231030	172600	16033700	27050	27050	27050	27050	0
175	20231030	172500	16033700	27050	27050	27050	27050	0
176	20231030	172400	16033700	27050	27050	27050	27050	0
177	20231030	172300	16033700	27050	27050	27050	27050	0
178	20231030	172200	16033700	27050	27050	27050	27050	0
179	20231030	172100	16033700	27050	27050	27050	27050	0
180	20231030	172000	16033700	27050	27050	27050	27050	0
181	20231030	171900	16033700	27050	27050	27050	27050	0
182	20231030	171800	16033700	27050	27050	27050	27050	88
183	20231030	171700	16033700	27050	27050	27050	27050	0
184	20231030	171600	16033700	27050	27050	27050	27050	0
185	20231030	171500	16033700	27050	27050	27050	27050	0
186	20231030	171400	16033700	27050	27050	27050	27050	0
187	20231030	171300	16033700	27050	27050	27050	27050	0
188	20231030	171200	16033700	27050	27050	27050	27050	0
189	20231030	171100	16033700	27050	27050	27050	27050	0
190	20231030	171000	16033700	27050	27050	27050	27050	0
191	20231030	170900	16033700	27050	27050	27050	27050	0
192	20231030	170800	16033700	27050	27050	27050	27050	0
193	20231030	170700	16033700	27050	27050	27050	27050	0
194	20231030	170600	16033700	27050	27050	27050	27050	0
195	20231030	170500	16033700	27050	27050	27050	27050	0
196	20231030	170400	16033700	27050	27050	27050	27050	0
197	20231030	170300	16033700	27050	27050	27050	27050	0
198	20231030	170200	16033700	27050	27050	27050	27050	0
199	20231030	170100	16033700	27050	27050	27050	27050	0
200	20231030	170000	16033700	27050	27050	27050	27050	0
201	20231030	165900	16033700	27050	27050	27050	27050	0
202	20231030	165800	16033700	27050	27050	27050	27050	0
203	20231030	165700	16033700	27050	27050	27050	27050	0
204	20231030	165600	16033700	27050	27050	27050	27050	0
205	20231030	165500	16033700	27050	27050	27050	27050	0
206	20231030	165400	16033700	27050	27050	27050	27050	0
207	20231030	165300	16033700	27050	27050	27050	27050	0
208	20231030	165200	16033700	27050	27050	27050	27050	0
209	20231030	165100	16033700	27050	27050	27050	27050	0
210	20231030	165000	16033700	27050	27050	27050	27050	0
211	20231030	164900	16033700	27050	27050	27050	27050	0
212	20231030	164800	16033700	27050	27050	27050	27050	88
213	20231030	164700	16033700	27050	27050	27050	27050	0
214	20231030	164600	16033700	27050	27050	27050	27050	0
215	20231030	164500	16033700	27050	27050	27050	27050	0
216	20231030	164400	16033700	27050	27050	27050	27050	0
217	20231030	164300	16033700	27050	27050	27050	27050	0
218	20231030	164200	16033700	27050	27050	27050	27050	0
219	20231030	164100	16033700	27050	27050	27050	27050	0
220	20231030	164000	16033700	27050	27050	27050	27050	0
221	20231030	163900	16033700	27050	27050	27050	27050	0
222	20231030	163800	16033700	27050	27050	27050	27050	0
223	20231030	163700	16033700	27050	27050	27050	27050	0
224	20231030	163600	16033700	27050	27050	27050	27050	0
225	20231030	163500	16033700	27050	27050	27050	27050	0
226	20231030	163400	16033700	27050	27050	27050	27050	0
227	20231030	163300	16033700	27050	27050	27050	27050	0
228	20231030	163200	16033700	27050	27050	27050	27050	0
229	20231030	163100	16033700	27050	27050	27050	27050	0
230	20231030	163000	16033700	27050	27050	27050	27050	0
231	20231030	162900	16033700	27050	27050	27050	27050	0
232	20231030	162800	16033700	27050	27050	27050	27050	0
233	20231030	162700	16033700	27050	27050	27050	27050	0
234	20231030	162600	16033700	27050	27050	27050	27050	0
235	20231030	162500	16033700	27050	27050	27050	27050	0
236	20231030	162400	16033700	27050	27050	27050	27050	0
237	20231030	162300	16033700	27050	27050	27050	27050	0
238	20231030	162200	16033700	27050	27050	27050	27050	0
239	20231030	162100	16033700	27050	27050	27050	27050	0
240	20231030	162000	16033700	27050	27050	27050	27050	0
241	20231030	161900	16033700	27050	27050	27050	27050	0
242	20231030	161800	16033700	27050	27050	27050	27050	88
243	20231030	161700	16033700	27050	27050	27050	27050	0
244	20231030	161600	16033700	27050	27050	27050	27050	0
245	20231030	161500	16033700	27050	27050	27050	27050	0
246	20231030	161400	16033700	27050	27050	27050	27050	0
247	20231030	161300	16033700	27050	27050	27050	27050	0
248	20231030	161200	16033700	27050	27050	27050	27050	0
249	20231030	161100	16033700	27050	27050	27050	27050	0
250	20231030	161000	16033700	27050	27050	27050	27050	0
251	20231030	160900	16033700	27050	27050	27050	27050	0
252	20231030	160800	16033700	27050	27050	27050	27050	0
253	20231030	160700	16033700	27050	27050	27050	27050	0
254	20231030	160600	16033700	27050	27050	27050	27050	0
255	20231030	160500	16033700	27050	27050	27050	27050	0
256	20231030	160400	16033700	27050	27050	27050	27050	0
257	20231030	160300	16033700	27050	27050	27050	27050	0
258	20231030	160200	16033700	27050	27050	27050	27050	0
259	20231030	160100	16033700	27050	27050	27050	27050	0
260	20231030	160000	16033700	27050	27050	27050	27050	0
261	20231030	155900	16033700	27050	27050	27050	27050	0
262	20231030	155800	16033700	27050	27050	27050	27050	0
263	20231030	155700	16033700	27050	27050	27050	27050	0
264	20231030	155600	16033700	27050	27050	27050	27050	0
265	20231030	155500	16033700	27050	27050	27050	27050	0
266	20231030	155400	16033700	27050	27050	27050	27050	0
267	20231030	155300	16033700	27050	27050	27050	27050	0
268	20231030	155200	16033700	27050	27050	27050	27050	0
269	20231030	155100	16033700	27050	27050	27050	27050	0
270	20231030	155000	16033700	27050	27050	27050	27050	0
271	20231030	154900	16033700	27050	27050	27050	27050	0
272	20231030	154800	16033700	27050	27050	27050	27050	88
273	20231030	154700	16033700	27050	27050	27050	27050	0
274	20231030	154600	16033700	27050	27050	27050	27050	0
275	20231030	154500	16033700	27050	27050	27050	27050	0
276	20231030	154400	16033700	27050	27050	27050	27050	0
277	20231030	154300	16033700	27050	27050	27050	27050	0
278	20231030	154200	16033700	27050	27050	27050	27050	0
279	20231030	154100	16033700	27050	27050	27050	27050	0
280	20231030	154000	16033700	27050	27050	27050	27050	0
281	20231030	153900	16033700	27050	27050	27050	27050	0
282	20231030	153800	16033700	27050	27050	27050	27050	0
283	20231030	153700	16033700	27050	27050	27050	27050	0
284	20231030	153600	16033700	27050	27050	27050	27050	0
285	20231030	153500	16033700	27050	27050	27050	27050	0
286	20231030	153400	16033700	27050	27050	27050	27050	0
287	20231030	153300	16033700	27050	27050	27050	27050	0
288	20231030	153200	16033700	27050	27050	27050	27050	0
289	20231030	153100	16033700	27050	27050	27050	27050	0
290	20231030	153000	16033700	27050	27050	27050	27050	88
291	20231030	152900	13653300	27300	27300	27300	27300	0
292	20231030	152800	13653300	27300	27300	27300	27300	0
293	20231030	152700	13653300	27300	27300	27300	27300	0
294	20231030	152600	13653300	27300	27300	27300	27300	0
295	20231030	152500	13653300	27300	27300	27300	27300	0
296	20231030	152400	13653300	27300	27300	27300	27300	0
297	20231030	152300	13653300	27300	27300	27300	27300	0
298	20231030	152200	13653300	27300	27300	27300	27300	0
299	20231030	152100	13653300	27300	27300	27300	27300	0
300	20231030	152000	13653300	27300	27300	27300	27300	0
301	20231030	151900	13653300	27300	27300	27300	27300	0
302	20231030	151800	13653300	27300	27300	27300	27300	0
303	20231030	151700	13653300	27300	27300	27300	27300	0
304	20231030	151600	13653300	27300	27300	27300	27300	0
305	20231030	151500	13653300	27300	27300	27300	27300	0
306	20231030	151400	13653300	27300	27300	27300	27300	0
307	20231030	151300	13653300	27300	27300	27300	27300	0
308	20231030	151200	13653300	27300	27300	27300	27300	0
309	20231030	151100	13653300	27300	27300	27300	27300	0
310	20231030	151000	13653300	27300	27300	27300	27300	0
311	20231030	150900	13653300	27300	27300	27300	27300	0
312	20231030	150800	13653300	27300	27300	27300	27300	0
313	20231030	150700	13653300	27300	27300	27300	27300	1
314	20231030	150600	13626000	27300	27300	27300	27300	0
315	20231030	150500	13626000	27300	27300	27300	27300	0
316	20231030	150400	13626000	27300	27300	27300	27300	0
317	20231030	150300	13626000	27300	27250	27300	27250	2
318	20231030	150200	13571450	27200	27200	27200	27200	0
319	20231030	150100	13571450	27200	27200	27200	27200	0
320	20231030	150000	13571450	27200	27200	27200	27200	0
321	20231030	145900	13571450	27200	27200	27200	27200	0
322	20231030	145800	13571450	27200	27200	27200	27200	0
323	20231030	145700	13571450	27200	27200	27200	27200	0
324	20231030	145600	13571450	27200	27200	27200	27200	0
325	20231030	145500	13571450	27200	27200	27200	27200	0
326	20231030	145400	13571450	27200	27200	27200	27200	2
327	20231030	145300	13517050	27300	27300	27300	27300	1
328	20231030	145200	13489750	27150	27150	27150	27150	40
329	20231030	145100	12403750	27350	27350	27350	27350	0
330	20231030	145000	12403750	27350	27350	27350	27350	0
331	20231030	144900	12403750	27350	27350	27350	27350	0
332	20231030	144800	12403750	27350	27350	27350	27350	0
333	20231030	144700	12403750	27350	27350	27350	27350	0
334	20231030	144600	12403750	27350	27350	27350	27350	0
335	20231030	144500	12403750	27350	27350	27350	27350	0
336	20231030	144400	12403750	27350	27350	27350	27350	0
337	20231030	144300	12403750	27350	27350	27350	27350	0
338	20231030	144200	12403750	27350	27350	27350	27350	0
339	20231030	144100	12403750	27350	27350	27350	27350	0
340	20231030	144000	12403750	27350	27350	27350	27350	0
341	20231030	143900	12403750	27350	27350	27350	27350	0
342	20231030	143800	12403750	27350	27350	27350	27350	0
343	20231030	143700	12403750	27350	27350	27350	27350	0
344	20231030	143600	12403750	27350	27350	27350	27350	0
345	20231030	143500	12403750	27350	27350	27350	27350	0
346	20231030	143400	12403750	27350	27350	27350	27350	0
347	20231030	143300	12403750	27350	27350	27350	27350	0
348	20231030	143200	12403750	27350	27350	27350	27350	0
349	20231030	143100	12403750	27350	27350	27350	27350	0
350	20231030	143000	12403750	27350	27350	27350	27350	0
351	20231030	142900	12403750	27350	27350	27350	27350	0
352	20231030	142800	12403750	27350	27350	27350	27350	0
353	20231030	142700	12403750	27350	27350	27350	27350	0
354	20231030	142600	12403750	27350	27350	27350	27350	0
355	20231030	142500	12403750	27350	27350	27350	27350	0
356	20231030	142400	12403750	27350	27350	27350	27350	0
357	20231030	142300	12403750	27350	27350	27350	27350	0
358	20231030	142200	12403750	27350	27350	27350	27350	0
359	20231030	142100	12403750	27350	27350	27350	27350	0
360	20231030	142000	12403750	27350	27350	27350	27350	0
361	20231030	141900	12403750	27350	27350	27350	27350	0
362	20231030	141800	12403750	27350	27350	27350	27350	0
363	20231030	141700	12403750	27350	27350	27350	27350	0
364	20231030	141600	12403750	27350	27350	27350	27350	1
365	20231030	141500	12376400	27150	27150	27150	27150	0
366	20231030	141400	12376400	27150	27150	27150	27150	0
367	20231030	141300	12376400	27150	27150	27150	27150	0
368	20231030	141200	12376400	27150	27200	27200	27150	15
369	20231030	141100	11968900	27350	27350	27350	27350	0
370	20231030	141000	11968900	27350	27350	27350	27350	0
371	20231030	140900	11968900	27350	27350	27350	27350	0
372	20231030	140800	11968900	27350	27350	27350	27350	0
373	20231030	140700	11968900	27350	27350	27350	27350	1
374	20231030	140600	11941550	27200	27200	27200	27200	0
375	20231030	140500	11941550	27200	27200	27200	27200	0
376	20231030	140400	11941550	27200	27200	27200	27200	0
377	20231030	140300	11941550	27200	27200	27200	27200	0
378	20231030	140200	11941550	27200	27200	27200	27200	0
379	20231030	140100	11941550	27200	27200	27200	27200	0
380	20231030	140000	11941550	27200	27200	27200	27200	0
381	20231030	135900	11941550	27200	27200	27200	27200	2
382	20231030	135800	11887150	27250	27250	27250	27250	2
383	20231030	135700	11832650	27250	27250	27250	27250	0
384	20231030	135600	11832650	27250	27250	27250	27250	0
385	20231030	135500	11832650	27250	27250	27250	27250	0
386	20231030	135400	11832650	27250	27250	27250	27250	0
387	20231030	135300	11832650	27250	27250	27250	27250	0
388	20231030	135200	11832650	27250	27250	27250	27250	0
389	20231030	135100	11832650	27250	27250	27250	27250	0
390	20231030	135000	11832650	27250	27250	27250	27250	0
391	20231030	134900	11832650	27250	27250	27250	27250	0
392	20231030	134800	11832650	27250	27250	27250	27250	6
393	20231030	134700	11669150	27250	27250	27250	27250	0
394	20231030	134600	11669150	27250	27250	27250	27250	2
395	20231030	134500	11614650	27250	27250	27250	27250	0
396	20231030	134400	11614650	27250	27250	27250	27250	0
397	20231030	134300	11614650	27250	27250	27250	27250	2
398	20231030	134200	11560150	27250	27250	27250	27250	0
399	20231030	134100	11560150	27250	27250	27250	27250	0
400	20231030	134000	11560150	27250	27250	27250	27250	8
401	20231030	133900	11342150	27200	27200	27200	27200	2
402	20231030	133800	11287750	27250	27250	27250	27250	1
403	20231030	133700	11260500	27200	27250	27250	27200	103
404	20231030	133600	8453900	27250	27250	27250	27250	0
405	20231030	133500	8453900	27250	27250	27250	27250	0
406	20231030	133400	8453900	27250	27250	27250	27250	0
407	20231030	133300	8453900	27250	27250	27250	27250	0
408	20231030	133200	8453900	27250	27250	27250	27250	0
409	20231030	133100	8453900	27250	27250	27250	27250	0
410	20231030	133000	8453900	27250	27250	27250	27250	0
411	20231030	132900	8453900	27250	27250	27250	27250	0
412	20231030	132800	8453900	27250	27250	27250	27250	0
413	20231030	132700	8453900	27250	27250	27250	27250	0
414	20231030	132600	8453900	27250	27250	27250	27250	0
415	20231030	132500	8453900	27250	27250	27250	27250	0
416	20231030	132400	8453900	27250	27250	27250	27250	0
417	20231030	132300	8453900	27250	27250	27250	27250	0
418	20231030	132200	8453900	27250	27250	27250	27250	0
419	20231030	132100	8453900	27250	27250	27250	27250	0
420	20231030	132000	8453900	27250	27250	27250	27250	0
421	20231030	131900	8453900	27250	27250	27250	27250	2
422	20231030	131800	8399400	27250	27250	27250	27250	0
423	20231030	131700	8399400	27250	27250	27250	27250	0
424	20231030	131600	8399400	27250	27250	27250	27250	0
425	20231030	131500	8399400	27250	27250	27250	27250	0
426	20231030	131400	8399400	27250	27250	27250	27250	0
427	20231030	131300	8399400	27250	27250	27250	27250	0
428	20231030	131200	8399400	27250	27250	27250	27250	0
429	20231030	131100	8399400	27250	27250	27250	27250	2
430	20231030	131000	8344900	27250	27250	27250	27250	0
431	20231030	130900	8344900	27250	27250	27250	27250	0
432	20231030	130800	8344900	27250	27250	27250	27250	2
433	20231030	130700	8290400	27200	27200	27200	27200	0
434	20231030	130600	8290400	27200	27200	27200	27200	0
435	20231030	130500	8290400	27200	27200	27200	27200	0
436	20231030	130400	8290400	27200	27200	27200	27200	0
437	20231030	130300	8290400	27200	27200	27200	27200	0
438	20231030	130200	8290400	27200	27200	27200	27200	0
439	20231030	130100	8290400	27200	27200	27200	27200	0
440	20231030	130000	8290400	27200	27200	27200	27200	25
441	20231030	125900	7610400	27200	27200	27200	27200	0
442	20231030	125800	7610400	27200	27200	27200	27200	56
443	20231030	125700	6087200	27250	27250	27250	27250	0
444	20231030	125600	6087200	27250	27250	27250	27250	2
445	20231030	125500	6032700	27250	27250	27250	27250	0
446	20231030	125400	6032700	27250	27250	27250	27250	0
447	20231030	125300	6032700	27250	27250	27250	27250	0
448	20231030	125200	6032700	27250	27250	27250	27250	0
449	20231030	125100	6032700	27250	27250	27250	27250	4
450	20231030	125000	5923700	27250	27250	27250	27250	0
451	20231030	124900	5923700	27250	27250	27250	27250	0
452	20231030	124800	5923700	27250	27250	27250	27250	0
453	20231030	124700	5923700	27250	27250	27250	27250	0
454	20231030	124600	5923700	27250	27250	27250	27250	2
455	20231030	124500	5869200	27250	27250	27250	27250	0
456	20231030	124400	5869200	27250	27250	27250	27250	0
457	20231030	124300	5869200	27250	27250	27250	27250	0
458	20231030	124200	5869200	27250	27250	27250	27250	0
459	20231030	124100	5869200	27250	27250	27250	27250	2
460	20231030	124000	5814700	27250	27250	27250	27250	0
461	20231030	123900	5814700	27250	27250	27250	27250	0
462	20231030	123800	5814700	27250	27250	27250	27250	2
463	20231030	123700	5760200	27250	27250	27250	27250	1
464	20231030	123600	5732950	27200	27200	27200	27200	0
465	20231030	123500	5732950	27200	27200	27200	27200	4
466	20231030	123400	5624150	27200	27200	27200	27200	1
467	20231030	123300	5596950	27250	27250	27250	27250	0
468	20231030	123200	5596950	27250	27250	27250	27250	0
469	20231030	123100	5596950	27250	27250	27250	27250	2
470	20231030	123000	5542450	27250	27250	27250	27250	0
471	20231030	122900	5542450	27250	27250	27250	27250	0
472	20231030	122800	5542450	27250	27250	27250	27250	0
473	20231030	122700	5542450	27250	27250	27250	27250	0
474	20231030	122600	5542450	27250	27250	27250	27250	2
475	20231030	122500	5487950	27250	27250	27250	27250	3
476	20231030	122400	5406200	27300	27300	27300	27300	0
477	20231030	122300	5406200	27300	27300	27300	27300	0
478	20231030	122200	5406200	27300	27300	27300	27300	0
479	20231030	122100	5406200	27300	27300	27300	27300	2
480	20231030	122000	5351600	27300	27300	27300	27300	0
481	20231030	121900	5351600	27300	27300	27300	27300	0
482	20231030	121800	5351600	27300	27300	27300	27300	2
483	20231030	121700	5297000	27300	27300	27300	27300	0
484	20231030	121600	5297000	27300	27300	27300	27300	0
485	20231030	121500	5297000	27300	27300	27300	27300	0
486	20231030	121400	5297000	27300	27300	27300	27300	0
487	20231030	121300	5297000	27300	27300	27300	27300	0
488	20231030	121200	5297000	27300	27300	27300	27300	0
489	20231030	121100	5297000	27300	27300	27300	27300	4
490	20231030	121000	5187800	27300	27300	27300	27300	0
491	20231030	120900	5187800	27300	27300	27300	27300	0
492	20231030	120800	5187800	27300	27300	27300	27300	0
493	20231030	120700	5187800	27300	27300	27300	27300	0
494	20231030	120600	5187800	27300	27300	27300	27300	0
495	20231030	120500	5187800	27300	27300	27300	27300	0
496	20231030	120400	5187800	27300	27300	27300	27300	0
497	20231030	120300	5187800	27300	27300	27300	27300	0
498	20231030	120200	5187800	27300	27300	27300	27300	2
499	20231030	120100	5133200	27300	27300	27300	27300	0
500	20231030	120000	5133200	27300	27300	27300	27300	0
501	20231030	115900	5133200	27300	27300	27300	27300	0
502	20231030	115800	5133200	27300	27300	27300	27300	2
503	20231030	115700	5078600	27250	27250	27250	27250	0
504	20231030	115600	5078600	27250	27250	27250	27250	0
505	20231030	115500	5078600	27250	27250	27300	27250	4
506	20231030	115400	4969500	27300	27300	27300	27300	0
507	20231030	115300	4969500	27300	27300	27300	27300	0
508	20231030	115200	4969500	27300	27300	27300	27300	1
509	20231030	115100	4942200	27250	27250	27250	27250	29
510	20231030	115000	4151950	27250	27250	27250	27250	0
511	20231030	114900	4151950	27250	27250	27250	27250	0
512	20231030	114800	4151950	27250	27250	27250	27250	0
513	20231030	114700	4151950	27250	27250	27250	27250	0
514	20231030	114600	4151950	27250	27250	27250	27250	0
515	20231030	114500	4151950	27250	27250	27250	27250	0
516	20231030	114400	4151950	27250	27250	27250	27250	0
517	20231030	114300	4151950	27250	27250	27250	27250	18
518	20231030	114200	3661450	27300	27300	27300	27300	0
519	20231030	114100	3661450	27300	27300	27300	27300	2
520	20231030	114000	3606850	27300	27300	27300	27300	0
521	20231030	113900	3606850	27300	27300	27300	27300	0
522	20231030	113800	3606850	27300	27300	27300	27300	0
523	20231030	113700	3606850	27300	27300	27300	27300	2
524	20231030	113600	3552250	27300	27300	27300	27300	0
525	20231030	113500	3552250	27300	27300	27300	27300	0
526	20231030	113400	3552250	27300	27300	27300	27300	0
527	20231030	113300	3552250	27300	27300	27300	27300	2
528	20231030	113200	3497650	27300	27300	27300	27300	0
529	20231030	113100	3497650	27300	27300	27300	27300	0
530	20231030	113000	3497650	27300	27300	27300	27300	0
531	20231030	112900	3497650	27300	27300	27300	27300	0
532	20231030	112800	3497650	27300	27300	27300	27300	2
533	20231030	112700	3443050	27300	27300	27300	27300	0
534	20231030	112600	3443050	27300	27300	27300	27300	0
535	20231030	112500	3443050	27300	27300	27300	27300	0
536	20231030	112400	3443050	27300	27300	27300	27300	0
537	20231030	112300	3443050	27300	27300	27300	27300	0
538	20231030	112200	3443050	27300	27300	27300	27300	0
539	20231030	112100	3443050	27300	27300	27300	27300	6
540	20231030	112000	3279250	27300	27300	27300	27300	0
541	20231030	111900	3279250	27300	27300	27300	27300	0
542	20231030	111800	3279250	27300	27300	27300	27300	0
543	20231030	111700	3279250	27300	27300	27300	27300	0
544	20231030	111600	3279250	27300	27300	27300	27300	0
545	20231030	111500	3279250	27300	27300	27300	27300	1
546	20231030	111400	3251950	27300	27300	27300	27300	0
547	20231030	111300	3251950	27300	27300	27300	27300	0
548	20231030	111200	3251950	27300	27300	27300	27300	0
549	20231030	111100	3251950	27300	27300	27300	27300	0
550	20231030	111000	3251950	27300	27300	27300	27300	0
551	20231030	110900	3251950	27300	27300	27300	27300	0
552	20231030	110800	3251950	27300	27300	27300	27300	0
553	20231030	110700	3251950	27300	27300	27300	27300	0
554	20231030	110600	3251950	27300	27300	27300	27300	2
555	20231030	110500	3197350	27300	27300	27300	27300	0
556	20231030	110400	3197350	27300	27300	27300	27300	0
557	20231030	110300	3197350	27300	27300	27300	27300	0
558	20231030	110200	3197350	27300	27300	27300	27300	0
559	20231030	110100	3197350	27300	27300	27300	27300	2
560	20231030	110000	3142750	27300	27300	27300	27300	0
561	20231030	105900	3142750	27300	27300	27300	27300	0
562	20231030	105800	3142750	27300	27300	27300	27300	0
563	20231030	105700	3142750	27300	27300	27300	27300	2
564	20231030	105600	3088150	27300	27300	27300	27300	2
565	20231030	105500	3033550	27300	27300	27300	27300	0
566	20231030	105400	3033550	27300	27300	27300	27300	0
567	20231030	105300	3033550	27300	27300	27300	27300	2
568	20231030	105200	2978950	27300	27300	27300	27300	0
569	20231030	105100	2978950	27300	27300	27300	27300	0
570	20231030	105000	2978950	27300	27300	27300	27300	0
571	20231030	104900	2978950	27300	27300	27300	27300	0
572	20231030	104800	2978950	27300	27300	27300	27300	0
573	20231030	104700	2978950	27300	27300	27300	27300	0
574	20231030	104600	2978950	27300	27300	27300	27300	2
575	20231030	104500	2924350	27250	27250	27250	27250	0
576	20231030	104400	2924350	27250	27250	27250	27250	0
577	20231030	104300	2924350	27250	27250	27250	27250	0
578	20231030	104200	2924350	27250	27250	27250	27250	0
579	20231030	104100	2924350	27250	27250	27250	27250	0
580	20231030	104000	2924350	27250	27250	27250	27250	0
581	20231030	103900	2924350	27250	27250	27250	27250	0
582	20231030	103800	2924350	27250	27250	27250	27250	11
583	20231030	103700	2624600	27300	27300	27300	27300	0
584	20231030	103600	2624600	27300	27300	27300	27300	2
585	20231030	103500	2570000	27300	27300	27300	27300	0
586	20231030	103400	2570000	27300	27300	27300	27300	0
587	20231030	103300	2570000	27300	27300	27300	27300	0
588	20231030	103200	2570000	27300	27300	27300	27300	0
589	20231030	103100	2570000	27300	27300	27300	27300	2
590	20231030	103000	2515400	27300	27300	27300	27300	0
591	20231030	102900	2515400	27300	27300	27300	27300	0
592	20231030	102800	2515400	27300	27300	27300	27300	0
593	20231030	102700	2515400	27300	27300	27300	27300	0
594	20231030	102600	2515400	27300	27300	27300	27300	2
595	20231030	102500	2460800	27300	27300	27300	27300	0
596	20231030	102400	2460800	27300	27300	27300	27300	1
597	20231030	102300	2433500	27250	27250	27250	27250	0
598	20231030	102200	2433500	27250	27250	27250	27250	0
599	20231030	102100	2433500	27250	27250	27250	27250	0
600	20231030	102000	2433500	27250	27250	27250	27250	8
601	20231030	101900	2215500	27300	27300	27300	27300	0
602	20231030	101800	2215500	27300	27300	27300	27300	0
603	20231030	101700	2215500	27300	27300	27300	27300	0
604	20231030	101600	2215500	27300	27300	27300	27300	0
605	20231030	101500	2215500	27300	27300	27300	27300	0
606	20231030	101400	2215500	27300	27300	27300	27300	0
607	20231030	101300	2215500	27300	27300	27300	27300	0
608	20231030	101200	2215500	27300	27300	27300	27300	0
609	20231030	101100	2215500	27300	27300	27300	27300	2
610	20231030	101000	2160900	27250	27250	27250	27250	0
611	20231030	100900	2160900	27250	27250	27250	27250	0
612	20231030	100800	2160900	27250	27300	27300	27250	5
613	20231030	100700	2024550	27300	27300	27300	27300	2
614	20231030	100600	1969950	27300	27300	27300	27300	4
615	20231030	100500	1860750	27250	27250	27250	27250	0
616	20231030	100400	1860750	27250	27250	27250	27250	0
617	20231030	100300	1860750	27250	27250	27250	27250	0
618	20231030	100200	1860750	27250	27250	27250	27250	0
619	20231030	100100	1860750	27250	27250	27250	27250	0
620	20231030	100000	1860750	27250	27250	27250	27250	0
621	20231030	095900	1860750	27250	27250	27250	27250	0
622	20231030	095800	1860750	27250	27250	27250	27250	0
623	20231030	095700	1860750	27250	27250	27250	27250	0
624	20231030	095600	1860750	27250	27250	27250	27250	0
625	20231030	095500	1860750	27250	27250	27250	27250	0
626	20231030	095400	1860750	27250	27250	27250	27250	0
627	20231030	095300	1860750	27250	27250	27250	27250	2
628	20231030	095200	1806250	27300	27300	27300	27300	0
629	20231030	095100	1806250	27300	27400	27400	27300	9
630	20231030	095000	1560250	27350	27400	27400	27350	8
631	20231030	094900	1341250	27400	27400	27400	27400	0
632	20231030	094800	1341250	27400	27400	27400	27400	0
633	20231030	094700	1341250	27400	27400	27400	27400	0
634	20231030	094600	1341250	27400	27400	27400	27400	0
635	20231030	094500	1341250	27400	27400	27400	27400	0
636	20231030	094400	1341250	27400	27400	27400	27400	0
637	20231030	094300	1341250	27400	27400	27400	27400	0
638	20231030	094200	1341250	27400	27400	27400	27400	0
639	20231030	094100	1341250	27400	27400	27400	27400	0
640	20231030	094000	1341250	27400	27400	27400	27400	0
641	20231030	093900	1341250	27400	27400	27400	27400	0
642	20231030	093800	1341250	27400	27400	27400	27400	2
643	20231030	093700	1286450	27500	27500	27500	27500	0
644	20231030	093600	1286450	27500	27500	27500	27500	0
645	20231030	093500	1286450	27500	27500	27500	27500	0
646	20231030	093400	1286450	27500	27500	27500	27500	0
647	20231030	093300	1286450	27500	27500	27500	27500	0
648	20231030	093200	1286450	27500	27500	27500	27500	1
649	20231030	093100	1258950	27500	27500	27500	27500	0
650	20231030	093000	1258950	27500	27500	27500	27500	0
651	20231030	092900	1258950	27500	27500	27500	27500	0
652	20231030	092800	1258950	27500	27500	27500	27500	0
653	20231030	092700	1258950	27500	27500	27500	27500	0
654	20231030	092600	1258950	27500	27500	27500	27500	0
655	20231030	092500	1258950	27500	27500	27500	27500	0
656	20231030	092400	1258950	27500	27500	27500	27500	0
657	20231030	092300	1258950	27500	27500	27500	27500	0
658	20231030	092200	1258950	27500	27500	27500	27500	0
659	20231030	092100	1258950	27500	27500	27500	27500	0
660	20231030	092000	1258950	27500	27500	27500	27500	0
661	20231030	091900	1258950	27500	27500	27500	27500	0
662	20231030	091800	1258950	27500	27500	27500	27500	0
663	20231030	091700	1258950	27500	27500	27500	27500	0
664	20231030	091600	1258950	27500	27500	27500	27500	0
665	20231030	091500	1258950	27500	27500	27500	27500	0
666	20231030	091400	1258950	27500	27500	27500	27500	0
667	20231030	091300	1258950	27500	27500	27500	27500	0
668	20231030	091200	1258950	27500	27500	27500	27500	0
669	20231030	091100	1258950	27500	27500	27500	27500	0
670	20231030	091000	1258950	27500	27500	27500	27500	0
671	20231030	090900	1258950	27500	27500	27500	27500	0
672	20231030	090800	1258950	27500	27450	27500	27450	5
673	20231030	090700	1121650	27400	27400	27400	27400	20
674	20231030	090600	573650	27400	27400	27400	27400	0
675	20231030	090500	573650	27400	27400	27400	27400	0
676	20231030	090400	573650	27400	27350	27400	27350	5
677	20231030	090300	436850	27350	27350	27350	27350	0
678	20231030	090200	436850	27350	27350	27350	27350	1
679	20231030	090100	409500	27200	27300	27350	27200	13
680	20231030	090000	54700	27300	27400	27400	27300	2