KissMeData/084110/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193800	212240250	21000	21000	21000	21000	36
3	20231017	193700	212240250	21000	21000	21000	21000	0
4	20231017	193600	212240250	21000	21000	21000	21000	0
5	20231017	193500	212240250	21000	21000	21000	21000	0
6	20231017	193400	212240250	21000	21000	21000	21000	0
7	20231017	193300	212240250	21000	21000	21000	21000	0
8	20231017	193200	212240250	21000	21000	21000	21000	0
9	20231017	193100	212240250	21000	21000	21000	21000	0
10	20231017	193000	212240250	21000	21000	21000	21000	0
11	20231017	192900	212240250	21000	21000	21000	21000	0
12	20231017	192800	212240250	21000	21000	21000	21000	0
13	20231017	192700	212240250	21000	21000	21000	21000	0
14	20231017	192600	212240250	21000	21000	21000	21000	0
15	20231017	192500	212240250	21000	21000	21000	21000	0
16	20231017	192400	212240250	21000	21000	21000	21000	0
17	20231017	192300	212240250	21000	21000	21000	21000	0
18	20231017	192200	212240250	21000	21000	21000	21000	0
19	20231017	192100	212240250	21000	21000	21000	21000	0
20	20231017	192000	212240250	21000	21000	21000	21000	0
21	20231017	191900	212240250	21000	21000	21000	21000	0
22	20231017	191800	212240250	21000	21000	21000	21000	0
23	20231017	191700	212240250	21000	21000	21000	21000	0
24	20231017	191600	212240250	21000	21000	21000	21000	0
25	20231017	191500	212240250	21000	21000	21000	21000	0
26	20231017	191400	212240250	21000	21000	21000	21000	0
27	20231017	191300	212240250	21000	21000	21000	21000	0
28	20231017	191200	212240250	21000	21000	21000	21000	0
29	20231017	191100	212240250	21000	21000	21000	21000	0
30	20231017	191000	212240250	21000	21000	21000	21000	0
31	20231017	190900	212240250	21000	21000	21000	21000	0
32	20231017	190800	212240250	21000	21000	21000	21000	36
33	20231017	190700	212240250	21000	21000	21000	21000	0
34	20231017	190600	212240250	21000	21000	21000	21000	0
35	20231017	190500	212240250	21000	21000	21000	21000	0
36	20231017	190400	212240250	21000	21000	21000	21000	0
37	20231017	190300	212240250	21000	21000	21000	21000	0
38	20231017	190200	212240250	21000	21000	21000	21000	0
39	20231017	190100	212240250	21000	21000	21000	21000	0
40	20231017	190000	212240250	21000	21000	21000	21000	0
41	20231017	185900	212240250	21000	21000	21000	21000	0
42	20231017	185800	212240250	21000	21000	21000	21000	0
43	20231017	185700	212240250	21000	21000	21000	21000	0
44	20231017	185600	212240250	21000	21000	21000	21000	0
45	20231017	185500	212240250	21000	21000	21000	21000	0
46	20231017	185400	212240250	21000	21000	21000	21000	0
47	20231017	185300	212240250	21000	21000	21000	21000	0
48	20231017	185200	212240250	21000	21000	21000	21000	0
49	20231017	185100	212240250	21000	21000	21000	21000	0
50	20231017	185000	212240250	21000	21000	21000	21000	0
51	20231017	184900	212240250	21000	21000	21000	21000	0
52	20231017	184800	212240250	21000	21000	21000	21000	0
53	20231017	184700	212240250	21000	21000	21000	21000	0
54	20231017	184600	212240250	21000	21000	21000	21000	0
55	20231017	184500	212240250	21000	21000	21000	21000	0
56	20231017	184400	212240250	21000	21000	21000	21000	0
57	20231017	184300	212240250	21000	21000	21000	21000	0
58	20231017	184200	212240250	21000	21000	21000	21000	0
59	20231017	184100	212240250	21000	21000	21000	21000	0
60	20231017	184000	212240250	21000	21000	21000	21000	0
61	20231017	183900	212240250	21000	21000	21000	21000	0
62	20231017	183800	212240250	21000	21000	21000	21000	36
63	20231017	183700	212240250	21000	21000	21000	21000	0
64	20231017	183600	212240250	21000	21000	21000	21000	0
65	20231017	183500	212240250	21000	21000	21000	21000	0
66	20231017	183400	212240250	21000	21000	21000	21000	0
67	20231017	183300	212240250	21000	21000	21000	21000	0
68	20231017	183200	212240250	21000	21000	21000	21000	0
69	20231017	183100	212240250	21000	21000	21000	21000	0
70	20231017	183000	212240250	21000	21000	21000	21000	0
71	20231017	182900	212240250	21000	21000	21000	21000	0
72	20231017	182800	212240250	21000	21000	21000	21000	0
73	20231017	182700	212240250	21000	21000	21000	21000	0
74	20231017	182600	212240250	21000	21000	21000	21000	0
75	20231017	182500	212240250	21000	21000	21000	21000	0
76	20231017	182400	212240250	21000	21000	21000	21000	0
77	20231017	182300	212240250	21000	21000	21000	21000	0
78	20231017	182200	212240250	21000	21000	21000	21000	0
79	20231017	182100	212240250	21000	21000	21000	21000	0
80	20231017	182000	212240250	21000	21000	21000	21000	0
81	20231017	181900	212240250	21000	21000	21000	21000	0
82	20231017	181800	212240250	21000	21000	21000	21000	0
83	20231017	181700	212240250	21000	21000	21000	21000	0
84	20231017	181600	212240250	21000	21000	21000	21000	0
85	20231017	181500	212240250	21000	21000	21000	21000	0
86	20231017	181400	212240250	21000	21000	21000	21000	0
87	20231017	181300	212240250	21000	21000	21000	21000	0
88	20231017	181200	212240250	21000	21000	21000	21000	0
89	20231017	181100	212240250	21000	21000	21000	21000	0
90	20231017	181000	212240250	21000	21000	21000	21000	0
91	20231017	180900	212240250	21000	21000	21000	21000	0
92	20231017	180800	212240250	21000	21000	21000	21000	36
93	20231017	180700	212240250	21000	21000	21000	21000	0
94	20231017	180600	212240250	21000	21000	21000	21000	0
95	20231017	180500	212240250	21000	21000	21000	21000	0
96	20231017	180400	212240250	21000	21000	21000	21000	0
97	20231017	180300	212240250	21000	21000	21000	21000	0
98	20231017	180200	212240250	21000	21000	21000	21000	0
99	20231017	180100	212240250	21000	21000	21000	21000	0
100	20231017	180000	212240250	21000	21000	21000	21000	0
101	20231017	175900	212240250	21000	21000	21000	21000	0
102	20231017	175800	212240250	21000	21000	21000	21000	0
103	20231017	175700	212240250	21000	21000	21000	21000	0
104	20231017	175600	212240250	21000	21000	21000	21000	0
105	20231017	175500	212240250	21000	21000	21000	21000	0
106	20231017	175400	212240250	21000	21000	21000	21000	0
107	20231017	175300	212240250	21000	21000	21000	21000	0
108	20231017	175200	212240250	21000	21000	21000	21000	0
109	20231017	175100	212240250	21000	21000	21000	21000	0
110	20231017	175000	212240250	21000	21000	21000	21000	0
111	20231017	174900	212240250	21000	21000	21000	21000	0
112	20231017	174800	212240250	21000	21000	21000	21000	0
113	20231017	174700	212240250	21000	21000	21000	21000	0
114	20231017	174600	212240250	21000	21000	21000	21000	0
115	20231017	174500	212240250	21000	21000	21000	21000	0
116	20231017	174400	212240250	21000	21000	21000	21000	0
117	20231017	174300	212240250	21000	21000	21000	21000	0
118	20231017	174200	212240250	21000	21000	21000	21000	0
119	20231017	174100	212240250	21000	21000	21000	21000	0
120	20231017	174000	212240250	21000	21000	21000	21000	0
121	20231017	173900	212240250	21000	21000	21000	21000	0
122	20231017	173800	212240250	21000	21000	21000	21000	36
123	20231017	173700	212240250	21000	21000	21000	21000	0
124	20231017	173600	212240250	21000	21000	21000	21000	0
125	20231017	173500	212240250	21000	21000	21000	21000	0
126	20231017	173400	212240250	21000	21000	21000	21000	0
127	20231017	173300	212240250	21000	21000	21000	21000	0
128	20231017	173200	212240250	21000	21000	21000	21000	0
129	20231017	173100	212240250	21000	21000	21000	21000	0
130	20231017	173000	212240250	21000	21000	21000	21000	0
131	20231017	172900	212240250	21000	21000	21000	21000	0
132	20231017	172800	212240250	21000	21000	21000	21000	0
133	20231017	172700	212240250	21000	21000	21000	21000	0
134	20231017	172600	212240250	21000	21000	21000	21000	0
135	20231017	172500	212240250	21000	21000	21000	21000	0
136	20231017	172400	212240250	21000	21000	21000	21000	0
137	20231017	172300	212240250	21000	21000	21000	21000	0
138	20231017	172200	212240250	21000	21000	21000	21000	0
139	20231017	172100	212240250	21000	21000	21000	21000	0
140	20231017	172000	212240250	21000	21000	21000	21000	0
141	20231017	171900	212240250	21000	21000	21000	21000	0
142	20231017	171800	212240250	21000	21000	21000	21000	0
143	20231017	171700	212240250	21000	21000	21000	21000	0
144	20231017	171600	212240250	21000	21000	21000	21000	0
145	20231017	171500	212240250	21000	21000	21000	21000	0
146	20231017	171400	212240250	21000	21000	21000	21000	0
147	20231017	171300	212240250	21000	21000	21000	21000	0
148	20231017	171200	212240250	21000	21000	21000	21000	0
149	20231017	171100	212240250	21000	21000	21000	21000	0
150	20231017	171000	212240250	21000	21000	21000	21000	0
151	20231017	170900	212240250	21000	21000	21000	21000	0
152	20231017	170800	212240250	21000	21000	21000	21000	36
153	20231017	170700	212240250	21000	21000	21000	21000	0
154	20231017	170600	212240250	21000	21000	21000	21000	0
155	20231017	170500	212240250	21000	21000	21000	21000	0
156	20231017	170400	212240250	21000	21000	21000	21000	0
157	20231017	170300	212240250	21000	21000	21000	21000	0
158	20231017	170200	212240250	21000	21000	21000	21000	0
159	20231017	170100	212240250	21000	21000	21000	21000	0
160	20231017	170000	212240250	21000	21000	21000	21000	0
161	20231017	165900	212240250	21000	21000	21000	21000	0
162	20231017	165800	212240250	21000	21000	21000	21000	0
163	20231017	165700	212240250	21000	21000	21000	21000	0
164	20231017	165600	212240250	21000	21000	21000	21000	0
165	20231017	165500	212240250	21000	21000	21000	21000	0
166	20231017	165400	212240250	21000	21000	21000	21000	0
167	20231017	165300	212240250	21000	21000	21000	21000	0
168	20231017	165200	212240250	21000	21000	21000	21000	0
169	20231017	165100	212240250	21000	21000	21000	21000	0
170	20231017	165000	212240250	21000	21000	21000	21000	0
171	20231017	164900	212240250	21000	21000	21000	21000	0
172	20231017	164800	212240250	21000	21000	21000	21000	0
173	20231017	164700	212240250	21000	21000	21000	21000	0
174	20231017	164600	212240250	21000	21000	21000	21000	0
175	20231017	164500	212240250	21000	21000	21000	21000	0
176	20231017	164400	212240250	21000	21000	21000	21000	0
177	20231017	164300	212240250	21000	21000	21000	21000	0
178	20231017	164200	212240250	21000	21000	21000	21000	0
179	20231017	164100	212240250	21000	21000	21000	21000	0
180	20231017	164000	212240250	21000	21000	21000	21000	0
181	20231017	163900	212240250	21000	21000	21000	21000	0
182	20231017	163800	212240250	21000	21000	21000	21000	36
183	20231017	163700	212240250	21000	21000	21000	21000	0
184	20231017	163600	212240250	21000	21000	21000	21000	0
185	20231017	163500	212240250	21000	21000	21000	21000	0
186	20231017	163400	212240250	21000	21000	21000	21000	0
187	20231017	163300	212240250	21000	21000	21000	21000	0
188	20231017	163200	212240250	21000	21000	21000	21000	0
189	20231017	163100	212240250	21000	21000	21000	21000	0
190	20231017	163000	212240250	21000	21000	21000	21000	0
191	20231017	162900	212240250	21000	21000	21000	21000	0
192	20231017	162800	212240250	21000	21000	21000	21000	0
193	20231017	162700	212240250	21000	21000	21000	21000	0
194	20231017	162600	212240250	21000	21000	21000	21000	0
195	20231017	162500	212240250	21000	21000	21000	21000	0
196	20231017	162400	212240250	21000	21000	21000	21000	0
197	20231017	162300	212240250	21000	21000	21000	21000	0
198	20231017	162200	212240250	21000	21000	21000	21000	0
199	20231017	162100	212240250	21000	21000	21000	21000	0
200	20231017	162000	212240250	21000	21000	21000	21000	0
201	20231017	161900	212240250	21000	21000	21000	21000	0
202	20231017	161800	212240250	21000	21000	21000	21000	0
203	20231017	161700	212240250	21000	21000	21000	21000	0
204	20231017	161600	212240250	21000	21000	21000	21000	0
205	20231017	161500	212240250	21000	21000	21000	21000	0
206	20231017	161400	212240250	21000	21000	21000	21000	0
207	20231017	161300	212240250	21000	21000	21000	21000	0
208	20231017	161200	212240250	21000	21000	21000	21000	0
209	20231017	161100	212240250	21000	21000	21000	21000	0
210	20231017	161000	212240250	21000	21000	21000	21000	0
211	20231017	160900	212240250	21000	21000	21000	21000	0
212	20231017	160800	212240250	21000	21000	21000	21000	36
213	20231017	160700	212240250	21000	21000	21000	21000	0
214	20231017	160600	212240250	21000	21000	21000	21000	0
215	20231017	160500	212240250	21000	21000	21000	21000	0
216	20231017	160400	212240250	21000	21000	21000	21000	0
217	20231017	160300	212240250	21000	21000	21000	21000	0
218	20231017	160200	212240250	21000	21000	21000	21000	0
219	20231017	160100	212240250	21000	21000	21000	21000	0
220	20231017	160000	212240250	21000	21000	21000	21000	0
221	20231017	155900	212240250	21000	21000	21000	21000	0
222	20231017	155800	212240250	21000	21000	21000	21000	0
223	20231017	155700	212240250	21000	21000	21000	21000	0
224	20231017	155600	212240250	21000	21000	21000	21000	0
225	20231017	155500	212240250	21000	21000	21000	21000	0
226	20231017	155400	212240250	21000	21000	21000	21000	0
227	20231017	155300	212240250	21000	21000	21000	21000	0
228	20231017	155200	212240250	21000	21000	21000	21000	0
229	20231017	155100	212240250	21000	21000	21000	21000	0
230	20231017	155000	212240250	21000	21000	21000	21000	0
231	20231017	154900	212240250	21000	21000	21000	21000	0
232	20231017	154800	212240250	21000	21000	21000	21000	0
233	20231017	154700	212240250	21000	21000	21000	21000	0
234	20231017	154600	212240250	21000	21000	21000	21000	0
235	20231017	154500	212240250	21000	21000	21000	21000	0
236	20231017	154400	212240250	21000	21000	21000	21000	0
237	20231017	154300	212240250	21000	21000	21000	21000	0
238	20231017	154200	212240250	21000	21000	21000	21000	0
239	20231017	154100	212240250	21000	21000	21000	21000	0
240	20231017	154000	212240250	21000	21000	21000	21000	0
241	20231017	153900	212240250	21000	21000	21000	21000	0
242	20231017	153800	212240250	21000	21000	21000	21000	36
243	20231017	153700	212240250	21000	21000	21000	21000	0
244	20231017	153600	212240250	21000	21000	21000	21000	0
245	20231017	153500	212240250	21000	21000	21000	21000	0
246	20231017	153400	212240250	21000	21000	21000	21000	0
247	20231017	153300	212240250	21000	21000	21000	21000	0
248	20231017	153200	212240250	21000	21000	21000	21000	0
249	20231017	153100	212240250	21000	21000	21000	21000	0
250	20231017	153000	212240250	21000	21000	21000	21000	36
251	20231017	152900	211484250	21000	21000	21000	21000	0
252	20231017	152800	211484250	21000	21000	21000	21000	0
253	20231017	152700	211484250	21000	21000	21000	21000	0
254	20231017	152600	211484250	21000	21000	21000	21000	0
255	20231017	152500	211484250	21000	21000	21000	21000	0
256	20231017	152400	211484250	21000	21000	21000	21000	0
257	20231017	152300	211484250	21000	21000	21000	21000	0
258	20231017	152200	211484250	21000	21000	21000	21000	0
259	20231017	152100	211484250	21000	21000	21000	21000	0
260	20231017	152000	211484250	21000	21000	21000	21000	0
261	20231017	151900	211484250	21000	20900	21000	20850	49
262	20231017	151800	210461050	21000	21000	21000	21000	10
263	20231017	151700	210251050	21000	20900	21000	20900	11
264	20231017	151600	210021050	20850	20900	21000	20850	145
265	20231017	151500	206997350	20900	20900	20900	20900	99
266	20231017	151400	204928250	21000	20900	21000	20900	43
267	20231017	151300	204029300	20950	20950	20950	20950	0
268	20231017	151200	204029300	20950	20950	20950	20950	0
269	20231017	151100	204029300	20950	20950	20950	20950	0
270	20231017	151000	204029300	20950	20950	20950	20950	5
271	20231017	150900	203924550	21000	21000	21000	21000	0
272	20231017	150800	203924550	21000	21000	21000	21000	0
273	20231017	150700	203924550	21000	21000	21000	21000	0
274	20231017	150600	203924550	21000	21000	21000	21000	1
275	20231017	150500	203903550	20900	20950	21000	20900	663
276	20231017	150400	190035450	20900	20900	20900	20900	0
277	20231017	150300	190035450	20900	20900	20900	20900	0
278	20231017	150200	190035450	20900	20900	20900	20900	0
279	20231017	150100	190035450	20900	20900	20900	20900	1
280	20231017	150000	190014550	20950	20950	20950	20950	0
281	20231017	145900	190014550	20950	20950	20950	20950	0
282	20231017	145800	190014550	20950	20950	20950	20950	0
283	20231017	145700	190014550	20950	20950	20950	20950	0
284	20231017	145600	190014550	20950	20950	20950	20950	1
285	20231017	145500	189993600	20850	20850	20850	20850	42
286	20231017	145400	189117900	20900	20950	20950	20900	6
287	20231017	145300	188992250	20950	20950	20950	20950	0
288	20231017	145200	188992250	20950	20950	20950	20950	0
289	20231017	145100	188992250	20950	20950	20950	20950	0
290	20231017	145000	188992250	20950	20950	20950	20950	0
291	20231017	144900	188992250	20950	20950	20950	20950	0
292	20231017	144800	188992250	20950	20950	20950	20950	0
293	20231017	144700	188992250	20950	20950	20950	20950	1
294	20231017	144600	188971300	20950	20950	20950	20950	1
295	20231017	144500	188950350	20950	20950	20950	20950	1
296	20231017	144400	188929400	20900	20900	20900	20900	0
297	20231017	144300	188929400	20900	20900	20900	20900	40
298	20231017	144200	188093400	20900	20900	20900	20900	0
299	20231017	144100	188093400	20900	20900	20900	20900	59
300	20231017	144000	186860300	20900	20900	20900	20900	0
301	20231017	143900	186860300	20900	20900	20900	20900	0
302	20231017	143800	186860300	20900	20900	20900	20900	0
303	20231017	143700	186860300	20900	20900	20900	20900	0
304	20231017	143600	186860300	20900	20900	20900	20900	0
305	20231017	143500	186860300	20900	20900	20900	20900	0
306	20231017	143400	186860300	20900	20900	20900	20900	0
307	20231017	143300	186860300	20900	20900	20900	20900	0
308	20231017	143200	186860300	20900	20900	20900	20900	0
309	20231017	143100	186860300	20900	20900	20900	20900	0
310	20231017	143000	186860300	20900	20900	20900	20900	0
311	20231017	142900	186860300	20900	20900	20900	20900	0
312	20231017	142800	186860300	20900	20900	20900	20900	1
313	20231017	142700	186839400	20900	20900	20900	20900	0
314	20231017	142600	186839400	20900	20850	20900	20850	39
315	20231017	142500	186026150	20900	20900	20900	20900	0
316	20231017	142400	186026150	20900	20900	20900	20900	0
317	20231017	142300	186026150	20900	20900	20900	20900	1
318	20231017	142200	186005250	20900	20900	20900	20900	0
319	20231017	142100	186005250	20900	20900	20900	20900	0
320	20231017	142000	186005250	20900	20900	20900	20900	0
321	20231017	141900	186005250	20900	20900	20900	20900	2
322	20231017	141800	185963450	20900	20900	20900	20900	125
323	20231017	141700	183350950	20900	20900	20900	20900	1
324	20231017	141600	183330050	20900	20900	20900	20900	0
325	20231017	141500	183330050	20900	20900	20900	20900	1
326	20231017	141400	183309150	20900	20900	20900	20900	3
327	20231017	141300	183246450	20900	20900	20900	20900	36
328	20231017	141200	182494050	20900	20950	20950	20900	151
329	20231017	141100	179337750	20900	20950	20950	20900	27
330	20231017	141000	178773400	20900	20900	20900	20900	1
331	20231017	140900	178752500	20900	20900	20900	20900	0
332	20231017	140800	178752500	20900	20900	20900	20900	0
333	20231017	140700	178752500	20900	20950	20950	20900	161
334	20231017	140600	175387550	20900	21000	21000	20900	97
335	20231017	140500	173359250	21000	20950	21000	20950	101
336	20231017	140400	171238300	20950	20950	20950	20950	6
337	20231017	140300	171112600	21000	21000	21000	21000	0
338	20231017	140200	171112600	21000	21000	21000	21000	0
339	20231017	140100	171112600	21000	21000	21000	21000	0
340	20231017	140000	171112600	21000	21000	21000	21000	0
341	20231017	135900	171112600	21000	21000	21000	21000	0
342	20231017	135800	171112600	21000	21000	21000	21000	0
343	20231017	135700	171112600	21000	21000	21000	21000	0
344	20231017	135600	171112600	21000	20950	21000	20950	73
345	20231017	135500	169583150	20900	20900	20900	20900	2
346	20231017	135400	169541350	20850	20850	20850	20850	0
347	20231017	135300	169541350	20850	20850	20850	20850	0
348	20231017	135200	169541350	20850	20850	20850	20850	0
349	20231017	135100	169541350	20850	20900	20900	20850	150
350	20231017	135000	166408050	20900	20900	20900	20900	110
351	20231017	134900	164109050	20950	21000	21000	20950	671
352	20231017	134800	150046350	21050	21050	21050	21050	0
353	20231017	134700	150046350	21050	21050	21050	21050	0
354	20231017	134600	150046350	21050	21050	21050	21050	0
355	20231017	134500	150046350	21050	21050	21050	21050	0
356	20231017	134400	150046350	21050	21050	21050	21050	1
357	20231017	134300	150025300	21050	21050	21050	21050	0
358	20231017	134200	150025300	21050	21050	21050	21050	15
359	20231017	134100	149709550	21000	21000	21000	21000	0
360	20231017	134000	149709550	21000	21000	21000	21000	0
361	20231017	133900	149709550	21000	21000	21000	21000	0
362	20231017	133800	149709550	21000	21000	21000	21000	0
363	20231017	133700	149709550	21000	21000	21000	21000	0
364	20231017	133600	149709550	21000	21000	21000	21000	0
365	20231017	133500	149709550	21000	21000	21000	21000	0
366	20231017	133400	149709550	21000	21000	21000	21000	0
367	20231017	133300	149709550	21000	21000	21000	21000	0
368	20231017	133200	149709550	21000	21000	21000	21000	0
369	20231017	133100	149709550	21000	21000	21000	21000	0
370	20231017	133000	149709550	21000	21000	21000	21000	0
371	20231017	132900	149709550	21000	21000	21000	21000	38
372	20231017	132800	148911550	21000	21000	21000	21000	0
373	20231017	132700	148911550	21000	21000	21000	21000	0
374	20231017	132600	148911550	21000	21000	21000	21000	0
375	20231017	132500	148911550	21000	21000	21000	21000	0
376	20231017	132400	148911550	21000	21000	21000	21000	0
377	20231017	132300	148911550	21000	21000	21000	21000	0
378	20231017	132200	148911550	21000	21000	21000	21000	0
379	20231017	132100	148911550	21000	21000	21000	21000	0
380	20231017	132000	148911550	21000	21000	21000	21000	0
381	20231017	131900	148911550	21000	21000	21000	21000	0
382	20231017	131800	148911550	21000	21000	21000	21000	0
383	20231017	131700	148911550	21000	21000	21000	21000	0
384	20231017	131600	148911550	21000	21000	21000	21000	0
385	20231017	131500	148911550	21000	21000	21000	21000	0
386	20231017	131400	148911550	21000	21000	21000	21000	0
387	20231017	131300	148911550	21000	21000	21000	21000	0
388	20231017	131200	148911550	21000	21000	21000	21000	0
389	20231017	131100	148911550	21000	21000	21000	21000	0
390	20231017	131000	148911550	21000	21000	21000	21000	0
391	20231017	130900	148911550	21000	21000	21000	21000	0
392	20231017	130800	148911550	21000	21000	21000	21000	0
393	20231017	130700	148911550	21000	21000	21000	21000	0
394	20231017	130600	148911550	21000	21000	21000	21000	38
395	20231017	130500	148113550	21050	21050	21050	21050	0
396	20231017	130400	148113550	21050	21050	21050	21050	0
397	20231017	130300	148113550	21050	21050	21050	21050	0
398	20231017	130200	148113550	21050	21050	21050	21050	0
399	20231017	130100	148113550	21050	21050	21050	21050	0
400	20231017	130000	148113550	21050	21050	21050	21050	5
401	20231017	125900	148008300	21050	21050	21050	21050	0
402	20231017	125800	148008300	21050	21050	21050	21050	0
403	20231017	125700	148008300	21050	21050	21050	21050	0
404	20231017	125600	148008300	21050	21050	21050	21050	0
405	20231017	125500	148008300	21050	21050	21050	21050	0
406	20231017	125400	148008300	21050	21050	21050	21050	0
407	20231017	125300	148008300	21050	21050	21050	21050	0
408	20231017	125200	148008300	21050	21050	21050	21050	0
409	20231017	125100	148008300	21050	21050	21050	21050	0
410	20231017	125000	148008300	21050	21050	21050	21050	0
411	20231017	124900	148008300	21050	21050	21050	21050	0
412	20231017	124800	148008300	21050	21050	21050	21050	10
413	20231017	124700	147797800	21100	21050	21100	21050	290
414	20231017	124600	141680800	21000	21000	21000	21000	31
415	20231017	124500	141029800	20950	20950	20950	20950	0
416	20231017	124400	141029800	20950	20950	20950	20950	0
417	20231017	124300	141029800	20950	20950	20950	20950	0
418	20231017	124200	141029800	20950	20950	20950	20950	0
419	20231017	124100	141029800	20950	20950	20950	20950	0
420	20231017	124000	141029800	20950	20950	20950	20950	0
421	20231017	123900	141029800	20950	20950	20950	20950	0
422	20231017	123800	141029800	20950	20950	20950	20950	0
423	20231017	123700	141029800	20950	20950	20950	20950	0
424	20231017	123600	141029800	20950	20950	20950	20950	0
425	20231017	123500	141029800	20950	20950	20950	20950	0
426	20231017	123400	141029800	20950	20950	20950	20950	0
427	20231017	123300	141029800	20950	20950	20950	20950	0
428	20231017	123200	141029800	20950	20950	20950	20950	64
429	20231017	123100	139689000	20950	20950	20950	20950	50
430	20231017	123000	138641500	20950	20950	20950	20950	0
431	20231017	122900	138641500	20950	20950	20950	20950	0
432	20231017	122800	138641500	20950	20950	20950	20950	0
433	20231017	122700	138641500	20950	20950	20950	20950	0
434	20231017	122600	138641500	20950	20950	20950	20950	0
435	20231017	122500	138641500	20950	20950	20950	20950	2
436	20231017	122400	138599600	20950	20950	20950	20950	1
437	20231017	122300	138578650	20950	20950	20950	20950	1
438	20231017	122200	138557700	20950	20950	20950	20950	0
439	20231017	122100	138557700	20950	20950	20950	20950	5
440	20231017	122000	138452950	20950	20950	20950	20950	0
441	20231017	121900	138452950	20950	20950	20950	20950	0
442	20231017	121800	138452950	20950	20950	20950	20950	0
443	20231017	121700	138452950	20950	20950	20950	20950	0
444	20231017	121600	138452950	20950	20950	20950	20950	44
445	20231017	121500	137531150	20950	20950	20950	20950	0
446	20231017	121400	137531150	20950	20950	20950	20950	0
447	20231017	121300	137531150	20950	20950	20950	20950	1
448	20231017	121200	137510200	20950	20950	20950	20950	0
449	20231017	121100	137510200	20950	21000	21000	20950	120
450	20231017	121000	134994500	21000	21000	21000	21000	174
451	20231017	120900	131340500	21000	21000	21000	21000	0
452	20231017	120800	131340500	21000	21000	21000	21000	0
453	20231017	120700	131340500	21000	21000	21000	21000	55
454	20231017	120600	130185500	21050	21050	21050	21050	500
455	20231017	120500	119660500	21100	21100	21100	21100	0
456	20231017	120400	119660500	21100	21100	21100	21100	0
457	20231017	120300	119660500	21100	21100	21100	21100	102
458	20231017	120200	117508300	21100	21100	21100	21100	0
459	20231017	120100	117508300	21100	21100	21100	21100	0
460	20231017	120000	117508300	21100	21100	21100	21100	0
461	20231017	115900	117508300	21100	21100	21100	21100	0
462	20231017	115800	117508300	21100	21100	21100	21100	0
463	20231017	115700	117508300	21100	21100	21100	21100	0
464	20231017	115600	117508300	21100	21100	21100	21100	0
465	20231017	115500	117508300	21100	21100	21100	21100	1
466	20231017	115400	117487200	21100	21100	21100	21100	0
467	20231017	115300	117487200	21100	21100	21100	21100	0
468	20231017	115200	117487200	21100	21100	21100	21100	0
469	20231017	115100	117487200	21100	21100	21100	21100	0
470	20231017	115000	117487200	21100	21100	21100	21100	37
471	20231017	114900	116706500	21200	21200	21200	21200	0
472	20231017	114800	116706500	21200	21200	21200	21200	0
473	20231017	114700	116706500	21200	21200	21200	21200	0
474	20231017	114600	116706500	21200	21200	21200	21200	0
475	20231017	114500	116706500	21200	21200	21200	21200	0
476	20231017	114400	116706500	21200	21200	21200	21200	0
477	20231017	114300	116706500	21200	21200	21200	21200	0
478	20231017	114200	116706500	21200	21200	21200	21200	0
479	20231017	114100	116706500	21200	21200	21200	21200	0
480	20231017	114000	116706500	21200	21200	21200	21200	5
481	20231017	113900	116600500	21200	21200	21200	21200	0
482	20231017	113800	116600500	21200	21200	21200	21200	0
483	20231017	113700	116600500	21200	21200	21200	21200	1
484	20231017	113600	116579300	21200	21200	21200	21200	0
485	20231017	113500	116579300	21200	21200	21200	21200	0
486	20231017	113400	116579300	21200	21200	21200	21200	0
487	20231017	113300	116579300	21200	21200	21200	21200	0
488	20231017	113200	116579300	21200	21200	21200	21200	1
489	20231017	113100	116558100	21100	21200	21200	21100	280
490	20231017	113000	110635100	21200	21200	21200	21200	0
491	20231017	112900	110635100	21200	21200	21200	21200	0
492	20231017	112800	110635100	21200	21200	21200	21200	0
493	20231017	112700	110635100	21200	21200	21200	21200	48
494	20231017	112600	109617500	21200	21200	21200	21200	0
495	20231017	112500	109617500	21200	21200	21200	21200	0
496	20231017	112400	109617500	21200	21200	21200	21200	0
497	20231017	112300	109617500	21200	21200	21200	21200	0
498	20231017	112200	109617500	21200	21200	21200	21200	0
499	20231017	112100	109617500	21200	21200	21200	21200	0
500	20231017	112000	109617500	21200	21200	21200	21200	0
501	20231017	111900	109617500	21200	21200	21200	21200	0
502	20231017	111800	109617500	21200	21200	21200	21200	1
503	20231017	111700	109596300	21200	21200	21200	21200	0
504	20231017	111600	109596300	21200	21200	21200	21200	1
505	20231017	111500	109575100	21150	21150	21150	21150	0
506	20231017	111400	109575100	21150	21150	21150	21150	0
507	20231017	111300	109575100	21150	21150	21150	21150	0
508	20231017	111200	109575100	21150	21150	21150	21150	0
509	20231017	111100	109575100	21150	21150	21150	21150	0
510	20231017	111000	109575100	21150	21150	21150	21150	0
511	20231017	110900	109575100	21150	21150	21150	21150	0
512	20231017	110800	109575100	21150	21150	21150	21150	0
513	20231017	110700	109575100	21150	21150	21150	21150	0
514	20231017	110600	109575100	21150	21150	21150	21150	0
515	20231017	110500	109575100	21150	21150	21150	21150	0
516	20231017	110400	109575100	21150	21150	21150	21150	0
517	20231017	110300	109575100	21150	21150	21150	21150	0
518	20231017	110200	109575100	21150	21150	21150	21150	0
519	20231017	110100	109575100	21150	21150	21150	21150	0
520	20231017	110000	109575100	21150	21150	21150	21150	0
521	20231017	105900	109575100	21150	21150	21150	21150	0
522	20231017	105800	109575100	21150	21150	21150	21150	0
523	20231017	105700	109575100	21150	21150	21150	21150	0
524	20231017	105600	109575100	21150	21150	21150	21150	0
525	20231017	105500	109575100	21150	21150	21150	21150	1
526	20231017	105400	109553950	21200	21200	21200	21200	0
527	20231017	105300	109553950	21200	21200	21200	21200	0
528	20231017	105200	109553950	21200	21200	21200	21200	0
529	20231017	105100	109553950	21200	21150	21200	21150	2
530	20231017	105000	109511600	21150	21150	21150	21150	0
531	20231017	104900	109511600	21150	21150	21150	21150	0
532	20231017	104800	109511600	21150	21150	21150	21150	0
533	20231017	104700	109511600	21150	21150	21150	21150	0
534	20231017	104600	109511600	21150	21150	21150	21150	46
535	20231017	104500	108538700	21250	21250	21250	21250	0
536	20231017	104400	108538700	21250	21250	21250	21250	3
537	20231017	104300	108474950	21250	21250	21250	21250	1
538	20231017	104200	108453700	21150	21150	21150	21150	47
539	20231017	104100	107459650	21150	21150	21150	21150	0
540	20231017	104000	107459650	21150	21150	21150	21150	0
541	20231017	103900	107459650	21150	21300	21300	21150	88
542	20231017	103800	105590600	21300	21300	21300	21300	0
543	20231017	103700	105590600	21300	21300	21300	21300	0
544	20231017	103600	105590600	21300	21300	21300	21300	0
545	20231017	103500	105590600	21300	21300	21300	21300	0
546	20231017	103400	105590600	21300	21300	21300	21300	0
547	20231017	103300	105590600	21300	21300	21300	21300	0
548	20231017	103200	105590600	21300	21300	21300	21300	0
549	20231017	103100	105590600	21300	21300	21300	21300	0
550	20231017	103000	105590600	21300	21300	21300	21300	0
551	20231017	102900	105590600	21300	21250	21300	21250	83
552	20231017	102800	103822750	21250	21250	21250	21250	62
553	20231017	102700	102505250	21150	21150	21150	21150	46
554	20231017	102600	101532350	21150	21200	21200	21150	19
555	20231017	102500	101130350	21250	21250	21250	21250	1
556	20231017	102400	101109100	21200	21250	21250	21200	48
557	20231017	102300	100091350	21200	21200	21200	21200	0
558	20231017	102200	100091350	21200	21200	21200	21200	0
559	20231017	102100	100091350	21200	21200	21200	21200	0
560	20231017	102000	100091350	21200	21200	21200	21200	0
561	20231017	101900	100091350	21200	21200	21200	21200	50
562	20231017	101800	99031350	21200	21200	21200	21200	0
563	20231017	101700	99031350	21200	21200	21200	21200	0
564	20231017	101600	99031350	21200	21200	21200	21200	0
565	20231017	101500	99031350	21200	21200	21200	21200	0
566	20231017	101400	99031350	21200	21200	21200	21200	0
567	20231017	101300	99031350	21200	21200	21200	21200	0
568	20231017	101200	99031350	21200	21200	21200	21200	0
569	20231017	101100	99031350	21200	21200	21200	21200	0
570	20231017	101000	99031350	21200	21200	21200	21200	12
571	20231017	100900	98776950	21300	21300	21300	21300	0
572	20231017	100800	98776950	21300	21300	21300	21300	0
573	20231017	100700	98776950	21300	21200	21300	21200	400
574	20231017	100600	90262100	21250	21250	21250	21250	0
575	20231017	100500	90262100	21250	21250	21250	21250	0
576	20231017	100400	90262100	21250	21250	21250	21250	1
577	20231017	100300	90240850	21250	21250	21250	21250	85
578	20231017	100200	88434600	21200	21200	21200	21200	130
579	20231017	100100	85678600	21200	21200	21200	21200	105
580	20231017	100000	83452600	21200	21200	21200	21200	0
581	20231017	095900	83452600	21200	21250	21250	21200	106
582	20231017	095800	81205100	21250	21250	21250	21250	0
583	20231017	095700	81205100	21250	21250	21250	21250	0
584	20231017	095600	81205100	21250	21200	21250	21200	230
585	20231017	095500	76319300	21200	21200	21200	21200	0
586	20231017	095400	76319300	21200	21200	21200	21200	0
587	20231017	095300	76319300	21200	21200	21200	21200	0
588	20231017	095200	76319300	21200	21200	21200	21200	1
589	20231017	095100	76298100	21200	21200	21200	21200	4
590	20231017	095000	76213300	21200	21200	21200	21200	10
591	20231017	094900	76001300	21200	21200	21200	21200	1
592	20231017	094800	75980100	21200	21200	21200	21200	0
593	20231017	094700	75980100	21200	21200	21200	21200	76
594	20231017	094600	74368900	21200	21200	21200	21200	0
595	20231017	094500	74368900	21200	21200	21200	21200	0
596	20231017	094400	74368900	21200	21200	21200	21200	200
597	20231017	094300	70128900	21200	21200	21200	21200	5
598	20231017	094200	70022900	21200	21200	21200	21200	0
599	20231017	094100	70022900	21200	21200	21200	21200	0
600	20231017	094000	70022900	21200	21200	21200	21200	0
601	20231017	093900	70022900	21200	21200	21200	21200	160
602	20231017	093800	66630900	21200	21200	21200	21200	100
603	20231017	093700	64510900	21200	21200	21200	21200	0
604	20231017	093600	64510900	21200	21150	21200	21150	200
605	20231017	093500	60271650	21000	21200	21200	21000	61
606	20231017	093400	58988950	21150	21050	21150	21050	392
607	20231017	093300	50718150	21100	21100	21100	21100	20
608	20231017	093200	50296150	21150	21150	21150	21150	1
609	20231017	093100	50275000	21100	21000	21100	21000	116
610	20231017	093000	47828900	21000	21050	21050	21000	41
611	20231017	092900	46967850	21050	21050	21050	21050	0
612	20231017	092800	46967850	21050	21050	21050	21050	4
613	20231017	092700	46883650	20950	21000	21000	20950	62
614	20231017	092600	45583400	21100	21100	21100	21100	20
615	20231017	092500	45161400	21100	21100	21100	21100	0
616	20231017	092400	45161400	21100	21100	21100	21100	50
617	20231017	092300	44106400	21100	21100	21100	21100	0
618	20231017	092200	44106400	21100	21100	21100	21100	0
619	20231017	092100	44106400	21100	21100	21100	21100	100
620	20231017	092000	41996400	21100	21100	21100	21100	1
621	20231017	091900	41975300	21100	21100	21100	21100	1
622	20231017	091800	41954200	21100	21100	21100	21100	4
623	20231017	091700	41869800	21100	21100	21100	21100	20
624	20231017	091600	41447800	21100	21100	21100	21100	30
625	20231017	091500	40814800	21100	21100	21100	21100	0
626	20231017	091400	40814800	21100	21100	21100	21100	5
627	20231017	091300	40709300	21150	21150	21150	21150	1
628	20231017	091200	40688150	21150	21150	21150	21150	0
629	20231017	091100	40688150	21150	21150	21150	21150	0
630	20231017	091000	40688150	21150	21100	21150	21000	828
631	20231017	090900	23246000	21100	21100	21100	21100	52
632	20231017	090800	22148800	21150	21150	21150	21150	127
633	20231017	090700	19462750	21150	21150	21150	21150	11
634	20231017	090600	19230100	21150	21050	21150	21050	45
635	20231017	090500	18282200	21000	21000	21000	21000	0
636	20231017	090400	18282200	21000	21000	21000	21000	42
637	20231017	090300	17400200	21000	21000	21050	21000	124
638	20231017	090200	14793150	21000	20900	21000	20900	535
639	20231017	090100	3592500	20900	20900	20900	20900	18
640	20231017	090000	3216300	20950	20950	20950	20950	104