KissMeData/073490/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193300	295291100	22400	22400	22400	22400	134
3	20231017	193200	295291100	22400	22400	22400	22400	0
4	20231017	193100	295291100	22400	22400	22400	22400	0
5	20231017	193000	295291100	22400	22400	22400	22400	0
6	20231017	192900	295291100	22400	22400	22400	22400	0
7	20231017	192800	295291100	22400	22400	22400	22400	0
8	20231017	192700	295291100	22400	22400	22400	22400	0
9	20231017	192600	295291100	22400	22400	22400	22400	0
10	20231017	192500	295291100	22400	22400	22400	22400	0
11	20231017	192400	295291100	22400	22400	22400	22400	0
12	20231017	192300	295291100	22400	22400	22400	22400	0
13	20231017	192200	295291100	22400	22400	22400	22400	0
14	20231017	192100	295291100	22400	22400	22400	22400	0
15	20231017	192000	295291100	22400	22400	22400	22400	0
16	20231017	191900	295291100	22400	22400	22400	22400	0
17	20231017	191800	295291100	22400	22400	22400	22400	0
18	20231017	191700	295291100	22400	22400	22400	22400	0
19	20231017	191600	295291100	22400	22400	22400	22400	0
20	20231017	191500	295291100	22400	22400	22400	22400	0
21	20231017	191400	295291100	22400	22400	22400	22400	0
22	20231017	191300	295291100	22400	22400	22400	22400	0
23	20231017	191200	295291100	22400	22400	22400	22400	0
24	20231017	191100	295291100	22400	22400	22400	22400	0
25	20231017	191000	295291100	22400	22400	22400	22400	0
26	20231017	190900	295291100	22400	22400	22400	22400	0
27	20231017	190800	295291100	22400	22400	22400	22400	0
28	20231017	190700	295291100	22400	22400	22400	22400	0
29	20231017	190600	295291100	22400	22400	22400	22400	0
30	20231017	190500	295291100	22400	22400	22400	22400	0
31	20231017	190400	295291100	22400	22400	22400	22400	0
32	20231017	190300	295291100	22400	22400	22400	22400	134
33	20231017	190200	295291100	22400	22400	22400	22400	0
34	20231017	190100	295291100	22400	22400	22400	22400	0
35	20231017	190000	295291100	22400	22400	22400	22400	0
36	20231017	185900	295291100	22400	22400	22400	22400	0
37	20231017	185800	295291100	22400	22400	22400	22400	0
38	20231017	185700	295291100	22400	22400	22400	22400	0
39	20231017	185600	295291100	22400	22400	22400	22400	0
40	20231017	185500	295291100	22400	22400	22400	22400	0
41	20231017	185400	295291100	22400	22400	22400	22400	0
42	20231017	185300	295291100	22400	22400	22400	22400	0
43	20231017	185200	295291100	22400	22400	22400	22400	0
44	20231017	185100	295291100	22400	22400	22400	22400	0
45	20231017	185000	295291100	22400	22400	22400	22400	0
46	20231017	184900	295291100	22400	22400	22400	22400	0
47	20231017	184800	295291100	22400	22400	22400	22400	0
48	20231017	184700	295291100	22400	22400	22400	22400	0
49	20231017	184600	295291100	22400	22400	22400	22400	0
50	20231017	184500	295291100	22400	22400	22400	22400	0
51	20231017	184400	295291100	22400	22400	22400	22400	0
52	20231017	184300	295291100	22400	22400	22400	22400	0
53	20231017	184200	295291100	22400	22400	22400	22400	0
54	20231017	184100	295291100	22400	22400	22400	22400	0
55	20231017	184000	295291100	22400	22400	22400	22400	0
56	20231017	183900	295291100	22400	22400	22400	22400	0
57	20231017	183800	295291100	22400	22400	22400	22400	0
58	20231017	183700	295291100	22400	22400	22400	22400	0
59	20231017	183600	295291100	22400	22400	22400	22400	0
60	20231017	183500	295291100	22400	22400	22400	22400	0
61	20231017	183400	295291100	22400	22400	22400	22400	0
62	20231017	183300	295291100	22400	22400	22400	22400	134
63	20231017	183200	295291100	22400	22400	22400	22400	0
64	20231017	183100	295291100	22400	22400	22400	22400	0
65	20231017	183000	295291100	22400	22400	22400	22400	0
66	20231017	182900	295291100	22400	22400	22400	22400	0
67	20231017	182800	295291100	22400	22400	22400	22400	0
68	20231017	182700	295291100	22400	22400	22400	22400	0
69	20231017	182600	295291100	22400	22400	22400	22400	0
70	20231017	182500	295291100	22400	22400	22400	22400	0
71	20231017	182400	295291100	22400	22400	22400	22400	0
72	20231017	182300	295291100	22400	22400	22400	22400	0
73	20231017	182200	295291100	22400	22400	22400	22400	0
74	20231017	182100	295291100	22400	22400	22400	22400	0
75	20231017	182000	295291100	22400	22400	22400	22400	0
76	20231017	181900	295291100	22400	22400	22400	22400	0
77	20231017	181800	295291100	22400	22400	22400	22400	0
78	20231017	181700	295291100	22400	22400	22400	22400	0
79	20231017	181600	295291100	22400	22400	22400	22400	0
80	20231017	181500	295291100	22400	22400	22400	22400	0
81	20231017	181400	295291100	22400	22400	22400	22400	0
82	20231017	181300	295291100	22400	22400	22400	22400	0
83	20231017	181200	295291100	22400	22400	22400	22400	0
84	20231017	181100	295291100	22400	22400	22400	22400	0
85	20231017	181000	295291100	22400	22400	22400	22400	0
86	20231017	180900	295291100	22400	22400	22400	22400	0
87	20231017	180800	295291100	22400	22400	22400	22400	0
88	20231017	180700	295291100	22400	22400	22400	22400	0
89	20231017	180600	295291100	22400	22400	22400	22400	0
90	20231017	180500	295291100	22400	22400	22400	22400	0
91	20231017	180400	295291100	22400	22400	22400	22400	0
92	20231017	180300	295291100	22400	22400	22400	22400	134
93	20231017	180200	295291100	22400	22400	22400	22400	0
94	20231017	180100	295291100	22400	22400	22400	22400	0
95	20231017	180000	295291100	22400	22400	22400	22400	0
96	20231017	175900	295291100	22400	22400	22400	22400	0
97	20231017	175800	295291100	22400	22400	22400	22400	0
98	20231017	175700	295291100	22400	22400	22400	22400	0
99	20231017	175600	295291100	22400	22400	22400	22400	0
100	20231017	175500	295291100	22400	22400	22400	22400	0
101	20231017	175400	295291100	22400	22400	22400	22400	0
102	20231017	175300	295291100	22400	22400	22400	22400	0
103	20231017	175200	295291100	22400	22400	22400	22400	0
104	20231017	175100	295291100	22400	22400	22400	22400	0
105	20231017	175000	295291100	22400	22400	22400	22400	0
106	20231017	174900	295291100	22400	22400	22400	22400	0
107	20231017	174800	295291100	22400	22400	22400	22400	0
108	20231017	174700	295291100	22400	22400	22400	22400	0
109	20231017	174600	295291100	22400	22400	22400	22400	0
110	20231017	174500	295291100	22400	22400	22400	22400	0
111	20231017	174400	295291100	22400	22400	22400	22400	0
112	20231017	174300	295291100	22400	22400	22400	22400	0
113	20231017	174200	295291100	22400	22400	22400	22400	0
114	20231017	174100	295291100	22400	22400	22400	22400	0
115	20231017	174000	295291100	22400	22400	22400	22400	0
116	20231017	173900	295291100	22400	22400	22400	22400	0
117	20231017	173800	295291100	22400	22400	22400	22400	0
118	20231017	173700	295291100	22400	22400	22400	22400	0
119	20231017	173600	295291100	22400	22400	22400	22400	0
120	20231017	173500	295291100	22400	22400	22400	22400	0
121	20231017	173400	295291100	22400	22400	22400	22400	0
122	20231017	173300	295291100	22400	22400	22400	22400	134
123	20231017	173200	295291100	22400	22400	22400	22400	0
124	20231017	173100	295291100	22400	22400	22400	22400	0
125	20231017	173000	295291100	22400	22400	22400	22400	0
126	20231017	172900	295291100	22400	22400	22400	22400	0
127	20231017	172800	295291100	22400	22400	22400	22400	0
128	20231017	172700	295291100	22400	22400	22400	22400	0
129	20231017	172600	295291100	22400	22400	22400	22400	0
130	20231017	172500	295291100	22400	22400	22400	22400	0
131	20231017	172400	295291100	22400	22400	22400	22400	0
132	20231017	172300	295291100	22400	22400	22400	22400	0
133	20231017	172200	295291100	22400	22400	22400	22400	0
134	20231017	172100	295291100	22400	22400	22400	22400	0
135	20231017	172000	295291100	22400	22400	22400	22400	0
136	20231017	171900	295291100	22400	22400	22400	22400	0
137	20231017	171800	295291100	22400	22400	22400	22400	0
138	20231017	171700	295291100	22400	22400	22400	22400	0
139	20231017	171600	295291100	22400	22400	22400	22400	0
140	20231017	171500	295291100	22400	22400	22400	22400	0
141	20231017	171400	295291100	22400	22400	22400	22400	0
142	20231017	171300	295291100	22400	22400	22400	22400	0
143	20231017	171200	295291100	22400	22400	22400	22400	0
144	20231017	171100	295291100	22400	22400	22400	22400	0
145	20231017	171000	295291100	22400	22400	22400	22400	0
146	20231017	170900	295291100	22400	22400	22400	22400	0
147	20231017	170800	295291100	22400	22400	22400	22400	0
148	20231017	170700	295291100	22400	22400	22400	22400	0
149	20231017	170600	295291100	22400	22400	22400	22400	0
150	20231017	170500	295291100	22400	22400	22400	22400	0
151	20231017	170400	295291100	22400	22400	22400	22400	0
152	20231017	170300	295291100	22400	22400	22400	22400	134
153	20231017	170200	295291100	22400	22400	22400	22400	0
154	20231017	170100	295291100	22400	22400	22400	22400	0
155	20231017	170000	295291100	22400	22400	22400	22400	0
156	20231017	165900	295291100	22400	22400	22400	22400	0
157	20231017	165800	295291100	22400	22400	22400	22400	0
158	20231017	165700	295291100	22400	22400	22400	22400	0
159	20231017	165600	295291100	22400	22400	22400	22400	0
160	20231017	165500	295291100	22400	22400	22400	22400	0
161	20231017	165400	295291100	22400	22400	22400	22400	0
162	20231017	165300	295291100	22400	22400	22400	22400	0
163	20231017	165200	295291100	22400	22400	22400	22400	0
164	20231017	165100	295291100	22400	22400	22400	22400	0
165	20231017	165000	295291100	22400	22400	22400	22400	0
166	20231017	164900	295291100	22400	22400	22400	22400	0
167	20231017	164800	295291100	22400	22400	22400	22400	0
168	20231017	164700	295291100	22400	22400	22400	22400	0
169	20231017	164600	295291100	22400	22400	22400	22400	0
170	20231017	164500	295291100	22400	22400	22400	22400	0
171	20231017	164400	295291100	22400	22400	22400	22400	0
172	20231017	164300	295291100	22400	22400	22400	22400	0
173	20231017	164200	295291100	22400	22400	22400	22400	0
174	20231017	164100	295291100	22400	22400	22400	22400	0
175	20231017	164000	295291100	22400	22400	22400	22400	0
176	20231017	163900	295291100	22400	22400	22400	22400	0
177	20231017	163800	295291100	22400	22400	22400	22400	0
178	20231017	163700	295291100	22400	22400	22400	22400	0
179	20231017	163600	295291100	22400	22400	22400	22400	0
180	20231017	163500	295291100	22400	22400	22400	22400	0
181	20231017	163400	295291100	22400	22400	22400	22400	0
182	20231017	163300	295291100	22400	22400	22400	22400	134
183	20231017	163200	295291100	22400	22400	22400	22400	0
184	20231017	163100	295291100	22400	22400	22400	22400	0
185	20231017	163000	295291100	22400	22400	22400	22400	0
186	20231017	162900	295291100	22400	22400	22400	22400	0
187	20231017	162800	295291100	22400	22400	22400	22400	0
188	20231017	162700	295291100	22400	22400	22400	22400	0
189	20231017	162600	295291100	22400	22400	22400	22400	0
190	20231017	162500	295291100	22400	22400	22400	22400	0
191	20231017	162400	295291100	22400	22400	22400	22400	0
192	20231017	162300	295291100	22400	22400	22400	22400	0
193	20231017	162200	295291100	22400	22400	22400	22400	0
194	20231017	162100	295291100	22400	22400	22400	22400	0
195	20231017	162000	295291100	22400	22400	22400	22400	0
196	20231017	161900	295291100	22400	22400	22400	22400	0
197	20231017	161800	295291100	22400	22400	22400	22400	0
198	20231017	161700	295291100	22400	22400	22400	22400	0
199	20231017	161600	295291100	22400	22400	22400	22400	0
200	20231017	161500	295291100	22400	22400	22400	22400	0
201	20231017	161400	295291100	22400	22400	22400	22400	0
202	20231017	161300	295291100	22400	22400	22400	22400	0
203	20231017	161200	295291100	22400	22400	22400	22400	0
204	20231017	161100	295291100	22400	22400	22400	22400	0
205	20231017	161000	295291100	22400	22400	22400	22400	0
206	20231017	160900	295291100	22400	22400	22400	22400	0
207	20231017	160800	295291100	22400	22400	22400	22400	0
208	20231017	160700	295291100	22400	22400	22400	22400	0
209	20231017	160600	295291100	22400	22400	22400	22400	0
210	20231017	160500	295291100	22400	22400	22400	22400	0
211	20231017	160400	295291100	22400	22400	22400	22400	0
212	20231017	160300	295291100	22400	22400	22400	22400	134
213	20231017	160200	295291100	22400	22400	22400	22400	0
214	20231017	160100	295291100	22400	22400	22400	22400	0
215	20231017	160000	295291100	22400	22400	22400	22400	0
216	20231017	155900	295291100	22400	22400	22400	22400	0
217	20231017	155800	295291100	22400	22400	22400	22400	0
218	20231017	155700	295291100	22400	22400	22400	22400	0
219	20231017	155600	295291100	22400	22400	22400	22400	0
220	20231017	155500	295291100	22400	22400	22400	22400	0
221	20231017	155400	295291100	22400	22400	22400	22400	0
222	20231017	155300	295291100	22400	22400	22400	22400	0
223	20231017	155200	295291100	22400	22400	22400	22400	0
224	20231017	155100	295291100	22400	22400	22400	22400	0
225	20231017	155000	295291100	22400	22400	22400	22400	0
226	20231017	154900	295291100	22400	22400	22400	22400	0
227	20231017	154800	295291100	22400	22400	22400	22400	0
228	20231017	154700	295291100	22400	22400	22400	22400	0
229	20231017	154600	295291100	22400	22400	22400	22400	0
230	20231017	154500	295291100	22400	22400	22400	22400	0
231	20231017	154400	295291100	22400	22400	22400	22400	0
232	20231017	154300	295291100	22400	22400	22400	22400	0
233	20231017	154200	295291100	22400	22400	22400	22400	0
234	20231017	154100	295291100	22400	22400	22400	22400	0
235	20231017	154000	295291100	22400	22400	22400	22400	0
236	20231017	153900	295291100	22400	22400	22400	22400	0
237	20231017	153800	295291100	22400	22400	22400	22400	0
238	20231017	153700	295291100	22400	22400	22400	22400	0
239	20231017	153600	295291100	22400	22400	22400	22400	0
240	20231017	153500	295291100	22400	22400	22400	22400	0
241	20231017	153400	295291100	22400	22400	22400	22400	0
242	20231017	153300	295291100	22400	22400	22400	22400	134
243	20231017	153200	295291100	22400	22400	22400	22400	0
244	20231017	153100	295291100	22400	22400	22400	22400	0
245	20231017	153000	295291100	22400	22400	22400	22400	134
246	20231017	152900	292289500	22450	22450	22450	22450	0
247	20231017	152800	292289500	22450	22450	22450	22450	0
248	20231017	152700	292289500	22450	22450	22450	22450	0
249	20231017	152600	292289500	22450	22450	22450	22450	0
250	20231017	152500	292289500	22450	22450	22450	22450	0
251	20231017	152400	292289500	22450	22450	22450	22450	0
252	20231017	152300	292289500	22450	22450	22450	22450	0
253	20231017	152200	292289500	22450	22450	22450	22450	0
254	20231017	152100	292289500	22450	22450	22450	22450	0
255	20231017	152000	292289500	22450	22450	22450	22450	0
256	20231017	151900	292289500	22450	22450	22450	22400	31
257	20231017	151800	291593850	22400	22450	22450	22400	7
258	20231017	151700	291437000	22400	22400	22400	22400	0
259	20231017	151600	291437000	22400	22400	22400	22400	5
260	20231017	151500	291325000	22400	22400	22400	22400	0
261	20231017	151400	291325000	22400	22400	22400	22400	21
262	20231017	151300	290854600	22400	22400	22400	22400	0
263	20231017	151200	290854600	22400	22400	22400	22400	2
264	20231017	151100	290809800	22400	22400	22400	22400	0
265	20231017	151000	290809800	22400	22300	22400	22300	12
266	20231017	150900	290541600	22300	22300	22300	22300	0
267	20231017	150800	290541600	22300	22300	22300	22300	0
268	20231017	150700	290541600	22300	22300	22300	22300	7
269	20231017	150600	290385500	22250	22250	22250	22250	0
270	20231017	150500	290385500	22250	22250	22250	22250	0
271	20231017	150400	290385500	22250	22250	22250	22250	0
272	20231017	150300	290385500	22250	22250	22250	22250	200
273	20231017	150200	285935500	22300	22300	22300	22300	37
274	20231017	150100	285110400	22350	22350	22350	22350	0
275	20231017	150000	285110400	22350	22350	22350	22350	10
276	20231017	145900	284886900	22500	22500	22500	22500	0
277	20231017	145800	284886900	22500	22500	22500	22500	8
278	20231017	145700	284706900	22450	22300	22450	22300	138
279	20231017	145600	281619500	22250	22250	22250	22250	9
280	20231017	145500	281419250	22300	22250	22300	22250	20
281	20231017	145400	280973300	22250	22250	22250	22250	0
282	20231017	145300	280973300	22250	22250	22250	22250	0
283	20231017	145200	280973300	22250	22250	22250	22250	0
284	20231017	145100	280973300	22250	22250	22250	22250	0
285	20231017	145000	280973300	22250	22250	22250	22250	549
286	20231017	144900	268758050	22350	22350	22350	22350	0
287	20231017	144800	268758050	22350	22350	22350	22350	40
288	20231017	144700	267864050	22350	22350	22350	22350	0
289	20231017	144600	267864050	22350	22350	22350	22350	0
290	20231017	144500	267864050	22350	22350	22350	22350	0
291	20231017	144400	267864050	22350	22350	22350	22350	55
292	20231017	144300	266634800	22300	22300	22300	22300	200
293	20231017	144200	262174800	22400	22400	22400	22400	0
294	20231017	144100	262174800	22400	22400	22400	22400	1
295	20231017	144000	262152400	22400	22400	22400	22400	0
296	20231017	143900	262152400	22400	22400	22400	22400	0
297	20231017	143800	262152400	22400	22350	22400	22350	76
298	20231017	143700	260453400	22350	22350	22350	22350	232
299	20231017	143600	255268200	22250	22250	22250	22250	0
300	20231017	143500	255268200	22250	22250	22250	22250	5
301	20231017	143400	255156950	22300	22300	22300	22300	100
302	20231017	143300	252926950	22350	22350	22350	22350	1
303	20231017	143200	252904600	22300	22300	22300	22300	0
304	20231017	143100	252904600	22300	22300	22300	22300	500
305	20231017	143000	241754600	22350	22350	22350	22350	0
306	20231017	142900	241754600	22350	22350	22350	22350	159
307	20231017	142800	238200950	22400	22400	22400	22400	0
308	20231017	142700	238200950	22400	22400	22400	22400	8
309	20231017	142600	238021750	22400	22350	22400	22350	121
310	20231017	142500	235311750	22350	22350	22350	22350	0
311	20231017	142400	235311750	22350	22350	22350	22350	107
312	20231017	142300	232920300	22350	22350	22350	22350	0
313	20231017	142200	232920300	22350	22350	22350	22350	0
314	20231017	142100	232920300	22350	22350	22350	22350	0
315	20231017	142000	232920300	22350	22350	22350	22350	199
316	20231017	141900	228472650	22350	22350	22350	22350	1
317	20231017	141800	228450300	22350	22350	22350	22350	0
318	20231017	141700	228450300	22350	22350	22350	22350	0
319	20231017	141600	228450300	22350	22350	22350	22350	0
320	20231017	141500	228450300	22350	22350	22350	22350	0
321	20231017	141400	228450300	22350	22350	22350	22350	158
322	20231017	141300	224919000	22350	22350	22350	22350	0
323	20231017	141200	224919000	22350	22350	22350	22350	0
324	20231017	141100	224919000	22350	22400	22400	22350	200
325	20231017	141000	220448900	22400	22400	22400	22400	0
326	20231017	140900	220448900	22400	22400	22400	22400	0
327	20231017	140800	220448900	22400	22400	22400	22400	39
328	20231017	140700	219575300	22400	22400	22400	22400	0
329	20231017	140600	219575300	22400	22400	22400	22400	98
330	20231017	140500	217380100	22400	22400	22400	22400	143
331	20231017	140400	214176900	22400	22400	22400	22400	10
332	20231017	140300	213952900	22400	22400	22400	22400	103
333	20231017	140200	211645700	22400	22400	22400	22400	0
334	20231017	140100	211645700	22400	22400	22400	22400	1
335	20231017	140000	211623300	22450	22450	22450	22450	8
336	20231017	135900	211443700	22450	22450	22450	22450	0
337	20231017	135800	211443700	22450	22450	22450	22450	0
338	20231017	135700	211443700	22450	22500	22500	22450	473
339	20231017	135600	200802650	22550	22550	22550	22550	2
340	20231017	135500	200757550	22550	22550	22550	22550	0
341	20231017	135400	200757550	22550	22550	22550	22550	22
342	20231017	135300	200261450	22550	22550	22550	22550	0
343	20231017	135200	200261450	22550	22550	22550	22550	0
344	20231017	135100	200261450	22550	22550	22550	22550	0
345	20231017	135000	200261450	22550	22550	22550	22550	0
346	20231017	134900	200261450	22550	22550	22550	22550	0
347	20231017	134800	200261450	22550	22550	22550	22550	19
348	20231017	134700	199833000	22550	22550	22550	22550	4
349	20231017	134600	199742800	22550	22550	22550	22550	0
350	20231017	134500	199742800	22550	22550	22550	22550	0
351	20231017	134400	199742800	22550	22550	22550	22550	5
352	20231017	134300	199630050	22500	22500	22500	22500	0
353	20231017	134200	199630050	22500	22550	22550	22500	5
354	20231017	134100	199517500	22550	22550	22550	22550	0
355	20231017	134000	199517500	22550	22550	22550	22550	0
356	20231017	133900	199517500	22550	22550	22550	22550	0
357	20231017	133800	199517500	22550	22550	22550	22550	2
358	20231017	133700	199472400	22550	22550	22550	22550	2
359	20231017	133600	199427300	22500	22500	22500	22500	904
360	20231017	133500	179087300	22550	22550	22550	22550	0
361	20231017	133400	179087300	22550	22550	22550	22550	0
362	20231017	133300	179087300	22550	22550	22550	22550	100
363	20231017	133200	176832300	22550	22550	22550	22550	0
364	20231017	133100	176832300	22550	22550	22550	22550	0
365	20231017	133000	176832300	22550	22550	22550	22550	11
366	20231017	132900	176584250	22550	22550	22550	22550	169
367	20231017	132800	172773300	22550	22550	22550	22550	0
368	20231017	132700	172773300	22550	22500	22550	22500	238
369	20231017	132600	167415250	22500	22500	22500	22500	1
370	20231017	132500	167392750	22500	22500	22500	22500	0
371	20231017	132400	167392750	22500	22500	22500	22500	19
372	20231017	132300	166965250	22500	22500	22500	22500	55
373	20231017	132200	165727750	22500	22500	22500	22500	100
374	20231017	132100	163477750	22500	22500	22500	22500	0
375	20231017	132000	163477750	22500	22500	22500	22500	5
376	20231017	131900	163365250	22500	22500	22500	22500	0
377	20231017	131800	163365250	22500	22500	22500	22500	1
378	20231017	131700	163342750	22550	22550	22550	22550	0
379	20231017	131600	163342750	22550	22550	22550	22550	0
380	20231017	131500	163342750	22550	22550	22550	22550	0
381	20231017	131400	163342750	22550	22550	22550	22550	0
382	20231017	131300	163342750	22550	22550	22550	22550	0
383	20231017	131200	163342750	22550	22550	22550	22550	0
384	20231017	131100	163342750	22550	22550	22550	22550	0
385	20231017	131000	163342750	22550	22550	22550	22550	0
386	20231017	130900	163342750	22550	22550	22550	22550	0
387	20231017	130800	163342750	22550	22550	22550	22550	0
388	20231017	130700	163342750	22550	22550	22550	22550	0
389	20231017	130600	163342750	22550	22550	22550	22550	0
390	20231017	130500	163342750	22550	22550	22550	22550	0
391	20231017	130400	163342750	22550	22550	22550	22550	0
392	20231017	130300	163342750	22550	22550	22550	22550	10
393	20231017	130200	163117250	22550	22550	22550	22550	0
394	20231017	130100	163117250	22550	22550	22550	22550	1
395	20231017	130000	163094700	22550	22550	22550	22550	0
396	20231017	125900	163094700	22550	22550	22550	22550	0
397	20231017	125800	163094700	22550	22550	22550	22550	0
398	20231017	125700	163094700	22550	22550	22550	22550	0
399	20231017	125600	163094700	22550	22550	22550	22550	49
400	20231017	125500	161989750	22550	22550	22550	22550	0
401	20231017	125400	161989750	22550	22550	22550	22550	88
402	20231017	125300	160005350	22550	22550	22550	22550	0
403	20231017	125200	160005350	22550	22550	22550	22550	0
404	20231017	125100	160005350	22550	22550	22550	22550	2
405	20231017	125000	159960250	22550	22550	22550	22550	0
406	20231017	124900	159960250	22550	22550	22550	22550	0
407	20231017	124800	159960250	22550	22550	22550	22550	0
408	20231017	124700	159960250	22550	22550	22550	22550	2
409	20231017	124600	159915150	22550	22550	22550	22550	264
410	20231017	124500	153961950	22550	22550	22550	22500	39
411	20231017	124400	153083050	22500	22500	22500	22500	0
412	20231017	124300	153083050	22500	22500	22500	22500	10
413	20231017	124200	152858050	22500	22500	22500	22500	60
414	20231017	124100	151508050	22450	22450	22450	22450	0
415	20231017	124000	151508050	22450	22450	22450	22450	10
416	20231017	123900	151283550	22450	22450	22450	22450	0
417	20231017	123800	151283550	22450	22450	22450	22450	1
418	20231017	123700	151261100	22450	22450	22450	22450	3
419	20231017	123600	151193750	22450	22450	22450	22450	0
420	20231017	123500	151193750	22450	22450	22450	22450	0
421	20231017	123400	151193750	22450	22450	22450	22450	0
422	20231017	123300	151193750	22450	22450	22450	22450	0
423	20231017	123200	151193750	22450	22450	22450	22450	0
424	20231017	123100	151193750	22450	22450	22450	22450	0
425	20231017	123000	151193750	22450	22450	22450	22450	0
426	20231017	122900	151193750	22450	22450	22450	22450	0
427	20231017	122800	151193750	22450	22450	22450	22450	0
428	20231017	122700	151193750	22450	22450	22450	22450	0
429	20231017	122600	151193750	22450	22450	22450	22450	0
430	20231017	122500	151193750	22450	22450	22450	22450	53
431	20231017	122400	150003900	22450	22450	22450	22450	2
432	20231017	122300	149959000	22400	22400	22400	22400	0
433	20231017	122200	149959000	22400	22400	22400	22400	0
434	20231017	122100	149959000	22400	22400	22400	22400	0
435	20231017	122000	149959000	22400	22400	22400	22400	45
436	20231017	121900	148951000	22350	22350	22350	22350	17
437	20231017	121800	148571050	22250	22250	22250	22250	0
438	20231017	121700	148571050	22250	22250	22250	22250	0
439	20231017	121600	148571050	22250	22250	22250	22250	0
440	20231017	121500	148571050	22250	22250	22250	22250	111
441	20231017	121400	146101300	22300	22300	22350	22300	149
442	20231017	121300	142773350	22300	22300	22300	22300	5
443	20231017	121200	142661850	22300	22300	22300	22300	0
444	20231017	121100	142661850	22300	22300	22300	22300	0
445	20231017	121000	142661850	22300	22300	22300	22300	1
446	20231017	120900	142639550	22300	22300	22300	22300	4
447	20231017	120800	142550350	22300	22300	22300	22300	0
448	20231017	120700	142550350	22300	22300	22300	22300	0
449	20231017	120600	142550350	22300	22300	22300	22300	4
450	20231017	120500	142461150	22350	22350	22350	22350	0
451	20231017	120400	142461150	22350	22350	22350	22350	17
452	20231017	120300	142081200	22350	22350	22350	22350	0
453	20231017	120200	142081200	22350	22350	22350	22350	14
454	20231017	120100	141768300	22350	22350	22350	22350	100
455	20231017	120000	139533300	22350	22350	22350	22350	0
456	20231017	115900	139533300	22350	22350	22350	22350	2
457	20231017	115800	139488600	22350	22350	22350	22350	4
458	20231017	115700	139399200	22400	22400	22400	22400	0
459	20231017	115600	139399200	22400	22400	22400	22400	0
460	20231017	115500	139399200	22400	22400	22400	22400	31
461	20231017	115400	138704800	22400	22400	22400	22400	10
462	20231017	115300	138480800	22400	22400	22400	22400	3
463	20231017	115200	138413600	22400	22400	22400	22400	1
464	20231017	115100	138391200	22400	22400	22400	22400	3
465	20231017	115000	138324000	22400	22400	22400	22400	0
466	20231017	114900	138324000	22400	22400	22400	22400	0
467	20231017	114800	138324000	22400	22400	22400	22400	0
468	20231017	114700	138324000	22400	22400	22400	22400	0
469	20231017	114600	138324000	22400	22400	22400	22400	0
470	20231017	114500	138324000	22400	22400	22400	22400	0
471	20231017	114400	138324000	22400	22400	22400	22400	0
472	20231017	114300	138324000	22400	22400	22400	22400	0
473	20231017	114200	138324000	22400	22400	22400	22400	0
474	20231017	114100	138324000	22400	22400	22400	22400	0
475	20231017	114000	138324000	22400	22400	22400	22400	14
476	20231017	113900	138010400	22350	22350	22350	22350	0
477	20231017	113800	138010400	22350	22350	22350	22350	0
478	20231017	113700	138010400	22350	22350	22350	22350	5
479	20231017	113600	137898650	22400	22400	22400	22400	0
480	20231017	113500	137898650	22400	22400	22400	22400	0
481	20231017	113400	137898650	22400	22400	22400	22400	0
482	20231017	113300	137898650	22400	22400	22400	22400	0
483	20231017	113200	137898650	22400	22400	22400	22400	0
484	20231017	113100	137898650	22400	22400	22400	22400	0
485	20231017	113000	137898650	22400	22400	22400	22400	0
486	20231017	112900	137898650	22400	22400	22400	22400	66
487	20231017	112800	136420250	22400	22400	22400	22400	78
488	20231017	112700	134673050	22400	22400	22400	22400	0
489	20231017	112600	134673050	22400	22400	22400	22400	0
490	20231017	112500	134673050	22400	22400	22400	22400	1
491	20231017	112400	134650650	22400	22400	22400	22400	5
492	20231017	112300	134538650	22400	22400	22400	22400	21
493	20231017	112200	134068250	22400	22400	22400	22400	0
494	20231017	112100	134068250	22400	22450	22450	22400	91
495	20231017	112000	132025350	22450	22450	22450	22450	90
496	20231017	111900	130004850	22450	22450	22450	22450	1
497	20231017	111800	129982400	22450	22450	22450	22450	5
498	20231017	111700	129870150	22500	22500	22500	22500	7
499	20231017	111600	129712650	22450	22500	22500	22450	2
500	20231017	111500	129667700	22450	22450	22450	22450	5
501	20231017	111400	129555450	22500	22500	22500	22500	0
502	20231017	111300	129555450	22500	22500	22500	22500	0
503	20231017	111200	129555450	22500	22500	22500	22500	1
504	20231017	111100	129532950	22500	22500	22500	22500	1
505	20231017	111000	129510450	22500	22500	22500	22500	0
506	20231017	110900	129510450	22500	22500	22500	22500	100
507	20231017	110800	127260450	22450	22450	22450	22450	0
508	20231017	110700	127260450	22450	22450	22450	22450	10
509	20231017	110600	127035950	22450	22450	22450	22450	0
510	20231017	110500	127035950	22450	22450	22450	22450	0
511	20231017	110400	127035950	22450	22450	22450	22450	0
512	20231017	110300	127035950	22450	22450	22450	22450	10
513	20231017	110200	126811450	22450	22450	22450	22450	0
514	20231017	110100	126811450	22450	22450	22450	22450	5
515	20231017	110000	126699200	22450	22450	22450	22450	0
516	20231017	105900	126699200	22450	22450	22450	22450	2
517	20231017	105800	126654300	22450	22450	22450	22450	5
518	20231017	105700	126542050	22450	22450	22450	22450	10
519	20231017	105600	126317550	22400	22400	22400	22400	133
520	20231017	105500	123338350	22350	22350	22350	22350	1
521	20231017	105400	123316000	22350	22350	22350	22350	2
522	20231017	105300	123271300	22350	22350	22350	22350	101
523	20231017	105200	121013950	22300	22300	22300	22300	9
524	20231017	105100	120813250	22350	22350	22350	22350	0
525	20231017	105000	120813250	22350	22350	22350	22350	0
526	20231017	104900	120813250	22350	22350	22350	22350	75
527	20231017	104800	119137000	22300	22300	22300	22300	193
528	20231017	104700	114833100	22300	22300	22300	22300	0
529	20231017	104600	114833100	22300	22350	22350	22300	52
530	20231017	104500	113673450	22300	22300	22300	22300	0
531	20231017	104400	113673450	22300	22300	22300	22300	5
532	20231017	104300	113561950	22300	22300	22300	22300	0
533	20231017	104200	113561950	22300	22300	22300	22300	42
534	20231017	104100	112625350	22250	22250	22250	22250	0
535	20231017	104000	112625350	22250	22300	22300	22250	21
536	20231017	103900	112157950	22300	22300	22300	22300	0
537	20231017	103800	112157950	22300	22300	22300	22300	0
538	20231017	103700	112157950	22300	22300	22300	22300	1
539	20231017	103600	112135650	22300	22300	22300	22300	0
540	20231017	103500	112135650	22300	22300	22300	22300	152
541	20231017	103400	108746050	22300	22300	22300	22300	1
542	20231017	103300	108723750	22350	22350	22350	22350	2
543	20231017	103200	108679050	22300	22300	22300	22300	5
544	20231017	103100	108567550	22300	22300	22300	22300	0
545	20231017	103000	108567550	22300	22350	22350	22300	2
546	20231017	102900	108522900	22300	22300	22300	22300	0
547	20231017	102800	108522900	22300	22350	22350	22300	33
548	20231017	102700	107786950	22350	22300	22350	22300	6
549	20231017	102600	107652950	22300	22300	22300	22300	2
550	20231017	102500	107608350	22300	22300	22300	22300	2
551	20231017	102400	107563750	22300	22300	22300	22300	1
552	20231017	102300	107541450	22400	22400	22400	22400	0
553	20231017	102200	107541450	22400	22400	22400	22400	0
554	20231017	102100	107541450	22400	22300	22400	22300	224
555	20231017	102000	102524300	22300	22300	22300	22300	0
556	20231017	101900	102524300	22300	22300	22300	22300	5
557	20231017	101800	102412800	22300	22350	22350	22300	3
558	20231017	101700	102345800	22300	22300	22300	22300	0
559	20231017	101600	102345800	22300	22350	22350	22300	201
560	20231017	101500	97863450	22350	22350	22350	22350	0
561	20231017	101400	97863450	22350	22400	22400	22350	264
562	20231017	101300	91958050	22350	22350	22350	22350	5
563	20231017	101200	91846300	22350	22350	22350	22350	0
564	20231017	101100	91846300	22350	22350	22350	22350	50
565	20231017	101000	90728800	22350	22350	22350	22350	0
566	20231017	100900	90728800	22350	22300	22350	22300	337
567	20231017	100800	83197100	22300	22300	22300	22300	24
568	20231017	100700	82661900	22300	22300	22300	22300	21
569	20231017	100600	82193600	22300	22300	22300	22300	0
570	20231017	100500	82193600	22300	22300	22300	22300	5
571	20231017	100400	82082100	22350	22350	22350	22350	0
572	20231017	100300	82082100	22350	22350	22350	22350	92
573	20231017	100200	80025900	22350	22350	22350	22350	0
574	20231017	100100	80025900	22350	22350	22350	22350	0
575	20231017	100000	80025900	22350	22350	22350	22350	7
576	20231017	095900	79869450	22300	22300	22300	22300	2
577	20231017	095800	79824850	22300	22300	22300	22300	10
578	20231017	095700	79601850	22300	22300	22300	22300	66
579	20231017	095600	78130050	22250	22250	22250	22250	0
580	20231017	095500	78130050	22250	22250	22250	22250	0
581	20231017	095400	78130050	22250	22250	22250	22250	0
582	20231017	095300	78130050	22250	22250	22250	22250	0
583	20231017	095200	78130050	22250	22250	22250	22250	5
584	20231017	095100	78018800	22400	22400	22400	22400	0
585	20231017	095000	78018800	22400	22400	22400	22400	0
586	20231017	094900	78018800	22400	22400	22400	22400	0
587	20231017	094800	78018800	22400	22300	22400	22300	161
588	20231017	094700	74420100	22250	22250	22250	22250	4
589	20231017	094600	74331100	22250	22250	22250	22250	19
590	20231017	094500	73908350	22250	22250	22250	22250	6
591	20231017	094400	73774850	22250	22250	22250	22250	1
592	20231017	094300	73752600	22350	22300	22350	22200	295
593	20231017	094200	67182800	22300	22300	22300	22300	0
594	20231017	094100	67182800	22300	22300	22300	22300	21
595	20231017	094000	66714500	22300	22350	22350	22300	72
596	20231017	093900	65106850	22350	22350	22350	22350	0
597	20231017	093800	65106850	22350	22350	22350	22350	0
598	20231017	093700	65106850	22350	22450	22450	22350	63
599	20231017	093600	63694150	22450	22500	22500	22450	26
600	20231017	093500	63110200	22500	22500	22500	22500	0
601	20231017	093400	63110200	22500	22500	22500	22500	1
602	20231017	093300	63087700	22450	22450	22450	22450	0
603	20231017	093200	63087700	22450	22450	22450	22450	0
604	20231017	093100	63087700	22450	22450	22450	22450	0
605	20231017	093000	63087700	22450	22450	22450	22450	1
606	20231017	092900	63065250	22450	22450	22450	22450	30
607	20231017	092800	62391750	22500	22500	22500	22500	1
608	20231017	092700	62369250	22550	22550	22550	22550	0
609	20231017	092600	62369250	22550	22500	22550	22500	133
610	20231017	092500	59371750	22500	22550	22550	22500	33
611	20231017	092400	58627650	22550	22550	22550	22550	99
612	20231017	092300	56395200	22450	22450	22450	22450	0
613	20231017	092200	56395200	22450	22450	22450	22450	0
614	20231017	092100	56395200	22450	22450	22450	22450	0
615	20231017	092000	56395200	22450	22450	22450	22450	162
616	20231017	091900	52758300	22450	22450	22450	22450	2
617	20231017	091800	52713400	22500	22400	22500	22400	281
618	20231017	091700	46405700	22450	22400	22450	22400	276
619	20231017	091600	40211950	22400	22400	22400	22400	200
620	20231017	091500	35731950	22400	22300	22400	22300	428
621	20231017	091400	26163750	22250	22250	22300	22250	43
622	20231017	091300	25205850	22300	22300	22300	22300	447
623	20231017	091200	15237750	22350	22350	22350	22350	1
624	20231017	091100	15215400	22350	22350	22350	22350	231
625	20231017	091000	10052550	22350	22350	22350	22350	63
626	20231017	090900	8644500	22350	22350	22500	22350	50
627	20231017	090800	7526850	22350	22350	22350	22350	0
628	20231017	090700	7526850	22350	22350	22350	22350	0
629	20231017	090600	7526850	22350	22350	22350	22350	0
630	20231017	090500	7526850	22350	22350	22350	22350	0
631	20231017	090400	7526850	22350	22350	22350	22350	0
632	20231017	090300	7526850	22350	22350	22350	22350	1
633	20231017	090200	7504500	22350	22300	22500	22300	147
634	20231017	090100	4225400	22300	22300	22300	22300	10
635	20231017	090000	4002400	22600	22200	22600	22200	180