KissMeData/092230/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194500	38092800	49500	49500	49500	49500	7
3	20231023	194400	38092800	49500	49500	49500	49500	0
4	20231023	194300	38092800	49500	49500	49500	49500	0
5	20231023	194200	38092800	49500	49500	49500	49500	0
6	20231023	194100	38092800	49500	49500	49500	49500	0
7	20231023	194000	38092800	49500	49500	49500	49500	0
8	20231023	193900	38092800	49500	49500	49500	49500	0
9	20231023	193800	38092800	49500	49500	49500	49500	0
10	20231023	193700	38092800	49500	49500	49500	49500	0
11	20231023	193600	38092800	49500	49500	49500	49500	0
12	20231023	193500	38092800	49500	49500	49500	49500	0
13	20231023	193400	38092800	49500	49500	49500	49500	0
14	20231023	193300	38092800	49500	49500	49500	49500	0
15	20231023	193200	38092800	49500	49500	49500	49500	0
16	20231023	193100	38092800	49500	49500	49500	49500	0
17	20231023	193000	38092800	49500	49500	49500	49500	0
18	20231023	192900	38092800	49500	49500	49500	49500	0
19	20231023	192800	38092800	49500	49500	49500	49500	0
20	20231023	192700	38092800	49500	49500	49500	49500	0
21	20231023	192600	38092800	49500	49500	49500	49500	0
22	20231023	192500	38092800	49500	49500	49500	49500	0
23	20231023	192400	38092800	49500	49500	49500	49500	0
24	20231023	192300	38092800	49500	49500	49500	49500	0
25	20231023	192200	38092800	49500	49500	49500	49500	0
26	20231023	192100	38092800	49500	49500	49500	49500	0
27	20231023	192000	38092800	49500	49500	49500	49500	0
28	20231023	191900	38092800	49500	49500	49500	49500	0
29	20231023	191800	38092800	49500	49500	49500	49500	0
30	20231023	191700	38092800	49500	49500	49500	49500	0
31	20231023	191600	38092800	49500	49500	49500	49500	0
32	20231023	191500	38092800	49500	49500	49500	49500	7
33	20231023	191400	38092800	49500	49500	49500	49500	0
34	20231023	191300	38092800	49500	49500	49500	49500	0
35	20231023	191200	38092800	49500	49500	49500	49500	0
36	20231023	191100	38092800	49500	49500	49500	49500	0
37	20231023	191000	38092800	49500	49500	49500	49500	0
38	20231023	190900	38092800	49500	49500	49500	49500	0
39	20231023	190800	38092800	49500	49500	49500	49500	0
40	20231023	190700	38092800	49500	49500	49500	49500	0
41	20231023	190600	38092800	49500	49500	49500	49500	0
42	20231023	190500	38092800	49500	49500	49500	49500	0
43	20231023	190400	38092800	49500	49500	49500	49500	0
44	20231023	190300	38092800	49500	49500	49500	49500	0
45	20231023	190200	38092800	49500	49500	49500	49500	0
46	20231023	190100	38092800	49500	49500	49500	49500	0
47	20231023	190000	38092800	49500	49500	49500	49500	0
48	20231023	185900	38092800	49500	49500	49500	49500	0
49	20231023	185800	38092800	49500	49500	49500	49500	0
50	20231023	185700	38092800	49500	49500	49500	49500	0
51	20231023	185600	38092800	49500	49500	49500	49500	0
52	20231023	185500	38092800	49500	49500	49500	49500	0
53	20231023	185400	38092800	49500	49500	49500	49500	0
54	20231023	185300	38092800	49500	49500	49500	49500	0
55	20231023	185200	38092800	49500	49500	49500	49500	0
56	20231023	185100	38092800	49500	49500	49500	49500	0
57	20231023	185000	38092800	49500	49500	49500	49500	0
58	20231023	184900	38092800	49500	49500	49500	49500	0
59	20231023	184800	38092800	49500	49500	49500	49500	0
60	20231023	184700	38092800	49500	49500	49500	49500	0
61	20231023	184600	38092800	49500	49500	49500	49500	0
62	20231023	184500	38092800	49500	49500	49500	49500	7
63	20231023	184400	38092800	49500	49500	49500	49500	0
64	20231023	184300	38092800	49500	49500	49500	49500	0
65	20231023	184200	38092800	49500	49500	49500	49500	0
66	20231023	184100	38092800	49500	49500	49500	49500	0
67	20231023	184000	38092800	49500	49500	49500	49500	0
68	20231023	183900	38092800	49500	49500	49500	49500	0
69	20231023	183800	38092800	49500	49500	49500	49500	0
70	20231023	183700	38092800	49500	49500	49500	49500	0
71	20231023	183600	38092800	49500	49500	49500	49500	0
72	20231023	183500	38092800	49500	49500	49500	49500	0
73	20231023	183400	38092800	49500	49500	49500	49500	0
74	20231023	183300	38092800	49500	49500	49500	49500	0
75	20231023	183200	38092800	49500	49500	49500	49500	0
76	20231023	183100	38092800	49500	49500	49500	49500	0
77	20231023	183000	38092800	49500	49500	49500	49500	0
78	20231023	182900	38092800	49500	49500	49500	49500	0
79	20231023	182800	38092800	49500	49500	49500	49500	0
80	20231023	182700	38092800	49500	49500	49500	49500	0
81	20231023	182600	38092800	49500	49500	49500	49500	0
82	20231023	182500	38092800	49500	49500	49500	49500	0
83	20231023	182400	38092800	49500	49500	49500	49500	0
84	20231023	182300	38092800	49500	49500	49500	49500	0
85	20231023	182200	38092800	49500	49500	49500	49500	0
86	20231023	182100	38092800	49500	49500	49500	49500	0
87	20231023	182000	38092800	49500	49500	49500	49500	0
88	20231023	181900	38092800	49500	49500	49500	49500	0
89	20231023	181800	38092800	49500	49500	49500	49500	0
90	20231023	181700	38092800	49500	49500	49500	49500	0
91	20231023	181600	38092800	49500	49500	49500	49500	0
92	20231023	181500	38092800	49500	49500	49500	49500	7
93	20231023	181400	38092800	49500	49500	49500	49500	0
94	20231023	181300	38092800	49500	49500	49500	49500	0
95	20231023	181200	38092800	49500	49500	49500	49500	0
96	20231023	181100	38092800	49500	49500	49500	49500	0
97	20231023	181000	38092800	49500	49500	49500	49500	0
98	20231023	180900	38092800	49500	49500	49500	49500	0
99	20231023	180800	38092800	49500	49500	49500	49500	0
100	20231023	180700	38092800	49500	49500	49500	49500	0
101	20231023	180600	38092800	49500	49500	49500	49500	0
102	20231023	180500	38092800	49500	49500	49500	49500	0
103	20231023	180400	38092800	49500	49500	49500	49500	0
104	20231023	180300	38092800	49500	49500	49500	49500	0
105	20231023	180200	38092800	49500	49500	49500	49500	0
106	20231023	180100	38092800	49500	49500	49500	49500	0
107	20231023	180000	38092800	49500	49500	49500	49500	0
108	20231023	175900	38092800	49500	49500	49500	49500	0
109	20231023	175800	38092800	49500	49500	49500	49500	0
110	20231023	175700	38092800	49500	49500	49500	49500	0
111	20231023	175600	38092800	49500	49500	49500	49500	0
112	20231023	175500	38092800	49500	49500	49500	49500	0
113	20231023	175400	38092800	49500	49500	49500	49500	0
114	20231023	175300	38092800	49500	49500	49500	49500	0
115	20231023	175200	38092800	49500	49500	49500	49500	0
116	20231023	175100	38092800	49500	49500	49500	49500	0
117	20231023	175000	38092800	49500	49500	49500	49500	0
118	20231023	174900	38092800	49500	49500	49500	49500	0
119	20231023	174800	38092800	49500	49500	49500	49500	0
120	20231023	174700	38092800	49500	49500	49500	49500	0
121	20231023	174600	38092800	49500	49500	49500	49500	0
122	20231023	174500	38092800	49500	49500	49500	49500	7
123	20231023	174400	38092800	49500	49500	49500	49500	0
124	20231023	174300	38092800	49500	49500	49500	49500	0
125	20231023	174200	38092800	49500	49500	49500	49500	0
126	20231023	174100	38092800	49500	49500	49500	49500	0
127	20231023	174000	38092800	49500	49500	49500	49500	0
128	20231023	173900	38092800	49500	49500	49500	49500	0
129	20231023	173800	38092800	49500	49500	49500	49500	0
130	20231023	173700	38092800	49500	49500	49500	49500	0
131	20231023	173600	38092800	49500	49500	49500	49500	0
132	20231023	173500	38092800	49500	49500	49500	49500	0
133	20231023	173400	38092800	49500	49500	49500	49500	0
134	20231023	173300	38092800	49500	49500	49500	49500	0
135	20231023	173200	38092800	49500	49500	49500	49500	0
136	20231023	173100	38092800	49500	49500	49500	49500	0
137	20231023	173000	38092800	49500	49500	49500	49500	0
138	20231023	172900	38092800	49500	49500	49500	49500	0
139	20231023	172800	38092800	49500	49500	49500	49500	0
140	20231023	172700	38092800	49500	49500	49500	49500	0
141	20231023	172600	38092800	49500	49500	49500	49500	0
142	20231023	172500	38092800	49500	49500	49500	49500	0
143	20231023	172400	38092800	49500	49500	49500	49500	0
144	20231023	172300	38092800	49500	49500	49500	49500	0
145	20231023	172200	38092800	49500	49500	49500	49500	0
146	20231023	172100	38092800	49500	49500	49500	49500	0
147	20231023	172000	38092800	49500	49500	49500	49500	0
148	20231023	171900	38092800	49500	49500	49500	49500	0
149	20231023	171800	38092800	49500	49500	49500	49500	0
150	20231023	171700	38092800	49500	49500	49500	49500	0
151	20231023	171600	38092800	49500	49500	49500	49500	0
152	20231023	171500	38092800	49500	49500	49500	49500	7
153	20231023	171400	38092800	49500	49500	49500	49500	0
154	20231023	171300	38092800	49500	49500	49500	49500	0
155	20231023	171200	38092800	49500	49500	49500	49500	0
156	20231023	171100	38092800	49500	49500	49500	49500	0
157	20231023	171000	38092800	49500	49500	49500	49500	0
158	20231023	170900	38092800	49500	49500	49500	49500	0
159	20231023	170800	38092800	49500	49500	49500	49500	0
160	20231023	170700	38092800	49500	49500	49500	49500	0
161	20231023	170600	38092800	49500	49500	49500	49500	0
162	20231023	170500	38092800	49500	49500	49500	49500	0
163	20231023	170400	38092800	49500	49500	49500	49500	0
164	20231023	170300	38092800	49500	49500	49500	49500	0
165	20231023	170200	38092800	49500	49500	49500	49500	0
166	20231023	170100	38092800	49500	49500	49500	49500	0
167	20231023	170000	38092800	49500	49500	49500	49500	0
168	20231023	165900	38092800	49500	49500	49500	49500	0
169	20231023	165800	38092800	49500	49500	49500	49500	0
170	20231023	165700	38092800	49500	49500	49500	49500	0
171	20231023	165600	38092800	49500	49500	49500	49500	0
172	20231023	165500	38092800	49500	49500	49500	49500	0
173	20231023	165400	38092800	49500	49500	49500	49500	0
174	20231023	165300	38092800	49500	49500	49500	49500	0
175	20231023	165200	38092800	49500	49500	49500	49500	0
176	20231023	165100	38092800	49500	49500	49500	49500	0
177	20231023	165000	38092800	49500	49500	49500	49500	0
178	20231023	164900	38092800	49500	49500	49500	49500	0
179	20231023	164800	38092800	49500	49500	49500	49500	0
180	20231023	164700	38092800	49500	49500	49500	49500	0
181	20231023	164600	38092800	49500	49500	49500	49500	0
182	20231023	164500	38092800	49500	49500	49500	49500	7
183	20231023	164400	38092800	49500	49500	49500	49500	0
184	20231023	164300	38092800	49500	49500	49500	49500	0
185	20231023	164200	38092800	49500	49500	49500	49500	0
186	20231023	164100	38092800	49500	49500	49500	49500	0
187	20231023	164000	38092800	49500	49500	49500	49500	0
188	20231023	163900	38092800	49500	49500	49500	49500	0
189	20231023	163800	38092800	49500	49500	49500	49500	0
190	20231023	163700	38092800	49500	49500	49500	49500	0
191	20231023	163600	38092800	49500	49500	49500	49500	0
192	20231023	163500	38092800	49500	49500	49500	49500	0
193	20231023	163400	38092800	49500	49500	49500	49500	0
194	20231023	163300	38092800	49500	49500	49500	49500	0
195	20231023	163200	38092800	49500	49500	49500	49500	0
196	20231023	163100	38092800	49500	49500	49500	49500	0
197	20231023	163000	38092800	49500	49500	49500	49500	0
198	20231023	162900	38092800	49500	49500	49500	49500	0
199	20231023	162800	38092800	49500	49500	49500	49500	0
200	20231023	162700	38092800	49500	49500	49500	49500	0
201	20231023	162600	38092800	49500	49500	49500	49500	0
202	20231023	162500	38092800	49500	49500	49500	49500	0
203	20231023	162400	38092800	49500	49500	49500	49500	0
204	20231023	162300	38092800	49500	49500	49500	49500	0
205	20231023	162200	38092800	49500	49500	49500	49500	0
206	20231023	162100	38092800	49500	49500	49500	49500	0
207	20231023	162000	38092800	49500	49500	49500	49500	0
208	20231023	161900	38092800	49500	49500	49500	49500	0
209	20231023	161800	38092800	49500	49500	49500	49500	0
210	20231023	161700	38092800	49500	49500	49500	49500	0
211	20231023	161600	38092800	49500	49500	49500	49500	0
212	20231023	161500	38092800	49500	49500	49500	49500	7
213	20231023	161400	38092800	49500	49500	49500	49500	0
214	20231023	161300	38092800	49500	49500	49500	49500	0
215	20231023	161200	38092800	49500	49500	49500	49500	0
216	20231023	161100	38092800	49500	49500	49500	49500	0
217	20231023	161000	38092800	49500	49500	49500	49500	0
218	20231023	160900	38092800	49500	49500	49500	49500	0
219	20231023	160800	38092800	49500	49500	49500	49500	0
220	20231023	160700	38092800	49500	49500	49500	49500	0
221	20231023	160600	38092800	49500	49500	49500	49500	0
222	20231023	160500	38092800	49500	49500	49500	49500	0
223	20231023	160400	38092800	49500	49500	49500	49500	0
224	20231023	160300	38092800	49500	49500	49500	49500	0
225	20231023	160200	38092800	49500	49500	49500	49500	0
226	20231023	160100	38092800	49500	49500	49500	49500	0
227	20231023	160000	38092800	49500	49500	49500	49500	0
228	20231023	155900	38092800	49500	49500	49500	49500	0
229	20231023	155800	38092800	49500	49500	49500	49500	0
230	20231023	155700	38092800	49500	49500	49500	49500	0
231	20231023	155600	38092800	49500	49500	49500	49500	0
232	20231023	155500	38092800	49500	49500	49500	49500	0
233	20231023	155400	38092800	49500	49500	49500	49500	0
234	20231023	155300	38092800	49500	49500	49500	49500	0
235	20231023	155200	38092800	49500	49500	49500	49500	0
236	20231023	155100	38092800	49500	49500	49500	49500	0
237	20231023	155000	38092800	49500	49500	49500	49500	0
238	20231023	154900	38092800	49500	49500	49500	49500	0
239	20231023	154800	38092800	49500	49500	49500	49500	0
240	20231023	154700	38092800	49500	49500	49500	49500	0
241	20231023	154600	38092800	49500	49500	49500	49500	0
242	20231023	154500	38092800	49500	49500	49500	49500	7
243	20231023	154400	38092800	49500	49500	49500	49500	0
244	20231023	154300	38092800	49500	49500	49500	49500	0
245	20231023	154200	38092800	49500	49500	49500	49500	0
246	20231023	154100	38092800	49500	49500	49500	49500	0
247	20231023	154000	38092800	49500	49500	49500	49500	0
248	20231023	153900	38092800	49500	49500	49500	49500	0
249	20231023	153800	38092800	49500	49500	49500	49500	0
250	20231023	153700	38092800	49500	49500	49500	49500	0
251	20231023	153600	38092800	49500	49500	49500	49500	0
252	20231023	153500	38092800	49500	49500	49500	49500	0
253	20231023	153400	38092800	49500	49500	49500	49500	0
254	20231023	153300	38092800	49500	49500	49500	49500	0
255	20231023	153200	38092800	49500	49500	49500	49500	0
256	20231023	153100	38092800	49500	49500	49500	49500	0
257	20231023	153000	38092800	49500	49500	49500	49500	7
258	20231023	152900	37746300	49500	49500	49500	49500	0
259	20231023	152800	37746300	49500	49500	49500	49500	0
260	20231023	152700	37746300	49500	49500	49500	49500	0
261	20231023	152600	37746300	49500	49500	49500	49500	0
262	20231023	152500	37746300	49500	49500	49500	49500	0
263	20231023	152400	37746300	49500	49500	49500	49500	0
264	20231023	152300	37746300	49500	49500	49500	49500	0
265	20231023	152200	37746300	49500	49500	49500	49500	0
266	20231023	152100	37746300	49500	49500	49500	49500	0
267	20231023	152000	37746300	49500	49500	49500	49500	0
268	20231023	151900	37746300	49500	49500	49500	49500	0
269	20231023	151800	37746300	49500	49500	49500	49500	0
270	20231023	151700	37746300	49500	49500	49500	49500	0
271	20231023	151600	37746300	49500	49500	49500	49500	0
272	20231023	151500	37746300	49500	49500	49500	49500	0
273	20231023	151400	37746300	49500	49500	49500	49500	0
274	20231023	151300	37746300	49500	49500	49500	49500	0
275	20231023	151200	37746300	49500	49500	49500	49500	0
276	20231023	151100	37746300	49500	49500	49500	49500	0
277	20231023	151000	37746300	49500	49500	49500	49500	0
278	20231023	150900	37746300	49500	49600	49600	49500	120
279	20231023	150800	31802150	49750	49750	49750	49750	0
280	20231023	150700	31802150	49750	49750	49750	49750	0
281	20231023	150600	31802150	49750	49750	49750	49750	0
282	20231023	150500	31802150	49750	49750	49750	49750	0
283	20231023	150400	31802150	49750	49750	49750	49750	0
284	20231023	150300	31802150	49750	49750	49750	49750	0
285	20231023	150200	31802150	49750	49750	49750	49750	0
286	20231023	150100	31802150	49750	49750	49750	49750	0
287	20231023	150000	31802150	49750	49750	49750	49750	0
288	20231023	145900	31802150	49750	49750	49750	49750	3
289	20231023	145800	31652900	49750	49750	49750	49750	0
290	20231023	145700	31652900	49750	49750	49750	49750	0
291	20231023	145600	31652900	49750	49750	49750	49750	0
292	20231023	145500	31652900	49750	49750	49750	49750	1
293	20231023	145400	31603150	49750	49500	49750	49500	121
294	20231023	145300	25584150	49600	49600	49600	49600	0
295	20231023	145200	25584150	49600	49600	49600	49600	0
296	20231023	145100	25584150	49600	49600	49600	49600	0
297	20231023	145000	25584150	49600	49600	49600	49600	0
298	20231023	144900	25584150	49600	49600	49600	49600	82
299	20231023	144800	21516950	49600	49600	49600	49600	0
300	20231023	144700	21516950	49600	49600	49600	49600	0
301	20231023	144600	21516950	49600	49600	49600	49600	1
302	20231023	144500	21467350	49550	49550	49550	49550	0
303	20231023	144400	21467350	49550	49550	49550	49550	0
304	20231023	144300	21467350	49550	49550	49550	49550	0
305	20231023	144200	21467350	49550	49550	49550	49550	0
306	20231023	144100	21467350	49550	49550	49550	49550	0
307	20231023	144000	21467350	49550	49550	49550	49550	0
308	20231023	143900	21467350	49550	49550	49550	49550	0
309	20231023	143800	21467350	49550	49550	49550	49550	0
310	20231023	143700	21467350	49550	49550	49550	49550	0
311	20231023	143600	21467350	49550	49550	49550	49550	0
312	20231023	143500	21467350	49550	49550	49550	49550	0
313	20231023	143400	21467350	49550	49550	49550	49550	0
314	20231023	143300	21467350	49550	49550	49550	49550	0
315	20231023	143200	21467350	49550	49550	49550	49550	0
316	20231023	143100	21467350	49550	49600	49600	49550	100
317	20231023	143000	16511850	49600	49650	49650	49600	16
318	20231023	142900	15717550	49650	49650	49650	49650	0
319	20231023	142800	15717550	49650	49650	49650	49650	0
320	20231023	142700	15717550	49650	49650	49650	49650	1
321	20231023	142600	15667900	49700	49700	49700	49700	0
322	20231023	142500	15667900	49700	49700	49700	49700	0
323	20231023	142400	15667900	49700	49700	49700	49700	0
324	20231023	142300	15667900	49700	49700	49700	49700	0
325	20231023	142200	15667900	49700	49700	49700	49700	0
326	20231023	142100	15667900	49700	49700	49700	49700	0
327	20231023	142000	15667900	49700	49700	49700	49700	0
328	20231023	141900	15667900	49700	49700	49700	49700	0
329	20231023	141800	15667900	49700	49700	49700	49700	0
330	20231023	141700	15667900	49700	49700	49700	49700	0
331	20231023	141600	15667900	49700	49700	49700	49700	0
332	20231023	141500	15667900	49700	49700	49700	49700	0
333	20231023	141400	15667900	49700	49700	49700	49700	0
334	20231023	141300	15667900	49700	49700	49700	49700	0
335	20231023	141200	15667900	49700	49700	49700	49700	0
336	20231023	141100	15667900	49700	49700	49700	49700	0
337	20231023	141000	15667900	49700	49700	49700	49700	0
338	20231023	140900	15667900	49700	49700	49700	49700	0
339	20231023	140800	15667900	49700	49700	49700	49700	0
340	20231023	140700	15667900	49700	49700	49700	49700	0
341	20231023	140600	15667900	49700	49700	49700	49700	0
342	20231023	140500	15667900	49700	49700	49700	49700	0
343	20231023	140400	15667900	49700	49700	49700	49700	0
344	20231023	140300	15667900	49700	49700	49700	49700	0
345	20231023	140200	15667900	49700	49700	49700	49700	0
346	20231023	140100	15667900	49700	49700	49700	49700	0
347	20231023	140000	15667900	49700	49700	49700	49700	0
348	20231023	135900	15667900	49700	49700	49700	49700	0
349	20231023	135800	15667900	49700	49700	49700	49700	0
350	20231023	135700	15667900	49700	49700	49700	49700	0
351	20231023	135600	15667900	49700	49700	49700	49700	0
352	20231023	135500	15667900	49700	49700	49700	49700	0
353	20231023	135400	15667900	49700	49700	49700	49700	0
354	20231023	135300	15667900	49700	49700	49700	49700	0
355	20231023	135200	15667900	49700	49700	49700	49700	0
356	20231023	135100	15667900	49700	49700	49700	49700	0
357	20231023	135000	15667900	49700	49700	49700	49700	0
358	20231023	134900	15667900	49700	49700	49700	49700	0
359	20231023	134800	15667900	49700	49700	49700	49700	0
360	20231023	134700	15667900	49700	49700	49700	49700	0
361	20231023	134600	15667900	49700	49700	49700	49700	0
362	20231023	134500	15667900	49700	49700	49700	49700	0
363	20231023	134400	15667900	49700	49700	49700	49700	0
364	20231023	134300	15667900	49700	49700	49700	49700	0
365	20231023	134200	15667900	49700	49700	49700	49700	0
366	20231023	134100	15667900	49700	49700	49700	49700	0
367	20231023	134000	15667900	49700	49700	49700	49700	0
368	20231023	133900	15667900	49700	49700	49700	49700	0
369	20231023	133800	15667900	49700	49700	49700	49700	0
370	20231023	133700	15667900	49700	49700	49700	49700	4
371	20231023	133600	15469100	49700	49700	49700	49700	0
372	20231023	133500	15469100	49700	49700	49700	49700	0
373	20231023	133400	15469100	49700	49700	49700	49700	0
374	20231023	133300	15469100	49700	49700	49700	49700	0
375	20231023	133200	15469100	49700	49700	49700	49700	10
376	20231023	133100	14972100	49800	49800	49800	49800	0
377	20231023	133000	14972100	49800	49800	49800	49800	3
378	20231023	132900	14822700	49800	49800	49800	49800	0
379	20231023	132800	14822700	49800	49800	49800	49800	0
380	20231023	132700	14822700	49800	49800	49800	49800	0
381	20231023	132600	14822700	49800	49800	49800	49800	0
382	20231023	132500	14822700	49800	49800	49800	49800	0
383	20231023	132400	14822700	49800	49800	49800	49800	0
384	20231023	132300	14822700	49800	49800	49800	49800	0
385	20231023	132200	14822700	49800	49800	49800	49800	0
386	20231023	132100	14822700	49800	49800	49800	49800	0
387	20231023	132000	14822700	49800	49800	49800	49800	0
388	20231023	131900	14822700	49800	49800	49800	49800	0
389	20231023	131800	14822700	49800	49800	49800	49800	0
390	20231023	131700	14822700	49800	49800	49800	49800	0
391	20231023	131600	14822700	49800	49800	49800	49800	0
392	20231023	131500	14822700	49800	49800	49800	49800	0
393	20231023	131400	14822700	49800	49800	49800	49800	0
394	20231023	131300	14822700	49800	49800	49800	49800	0
395	20231023	131200	14822700	49800	49800	49800	49800	2
396	20231023	131100	14723100	49700	49700	49700	49700	0
397	20231023	131000	14723100	49700	49700	49700	49700	0
398	20231023	130900	14723100	49700	49700	49700	49700	0
399	20231023	130800	14723100	49700	49700	49700	49700	0
400	20231023	130700	14723100	49700	49700	49700	49700	0
401	20231023	130600	14723100	49700	49700	49700	49700	0
402	20231023	130500	14723100	49700	49700	49700	49700	0
403	20231023	130400	14723100	49700	49700	49700	49700	0
404	20231023	130300	14723100	49700	49700	49700	49700	0
405	20231023	130200	14723100	49700	49700	49700	49700	0
406	20231023	130100	14723100	49700	49700	49700	49700	0
407	20231023	130000	14723100	49700	49700	49700	49700	0
408	20231023	125900	14723100	49700	49700	49700	49700	0
409	20231023	125800	14723100	49700	49700	49700	49700	0
410	20231023	125700	14723100	49700	49700	49700	49700	0
411	20231023	125600	14723100	49700	49700	49700	49700	0
412	20231023	125500	14723100	49700	49700	49700	49700	0
413	20231023	125400	14723100	49700	49700	49700	49700	0
414	20231023	125300	14723100	49700	49700	49700	49700	0
415	20231023	125200	14723100	49700	49700	49700	49700	0
416	20231023	125100	14723100	49700	49700	49700	49700	0
417	20231023	125000	14723100	49700	49700	49700	49700	0
418	20231023	124900	14723100	49700	49700	49700	49700	0
419	20231023	124800	14723100	49700	49700	49700	49700	0
420	20231023	124700	14723100	49700	49700	49700	49700	0
421	20231023	124600	14723100	49700	49700	49700	49700	0
422	20231023	124500	14723100	49700	49700	49700	49700	0
423	20231023	124400	14723100	49700	49700	49700	49700	0
424	20231023	124300	14723100	49700	49700	49700	49700	0
425	20231023	124200	14723100	49700	49700	49700	49700	0
426	20231023	124100	14723100	49700	49700	49700	49700	0
427	20231023	124000	14723100	49700	49700	49700	49700	0
428	20231023	123900	14723100	49700	49700	49700	49700	0
429	20231023	123800	14723100	49700	49700	49700	49700	0
430	20231023	123700	14723100	49700	49700	49700	49700	0
431	20231023	123600	14723100	49700	49700	49700	49700	0
432	20231023	123500	14723100	49700	49700	49700	49700	0
433	20231023	123400	14723100	49700	49700	49700	49700	0
434	20231023	123300	14723100	49700	49700	49700	49700	0
435	20231023	123200	14723100	49700	49700	49700	49700	0
436	20231023	123100	14723100	49700	49700	49700	49700	0
437	20231023	123000	14723100	49700	49700	49700	49700	0
438	20231023	122900	14723100	49700	49700	49700	49700	0
439	20231023	122800	14723100	49700	49700	49700	49700	0
440	20231023	122700	14723100	49700	49700	49700	49700	0
441	20231023	122600	14723100	49700	49700	49700	49700	0
442	20231023	122500	14723100	49700	49700	49700	49700	0
443	20231023	122400	14723100	49700	49700	49700	49700	0
444	20231023	122300	14723100	49700	49700	49700	49700	0
445	20231023	122200	14723100	49700	49700	49700	49700	0
446	20231023	122100	14723100	49700	49700	49700	49700	0
447	20231023	122000	14723100	49700	49700	49700	49700	0
448	20231023	121900	14723100	49700	49700	49700	49700	0
449	20231023	121800	14723100	49700	49700	49700	49700	0
450	20231023	121700	14723100	49700	49700	49700	49700	0
451	20231023	121600	14723100	49700	49700	49700	49700	0
452	20231023	121500	14723100	49700	49700	49700	49700	0
453	20231023	121400	14723100	49700	49700	49700	49700	0
454	20231023	121300	14723100	49700	49700	49700	49700	0
455	20231023	121200	14723100	49700	49700	49700	49700	0
456	20231023	121100	14723100	49700	49700	49700	49700	0
457	20231023	121000	14723100	49700	49700	49700	49700	0
458	20231023	120900	14723100	49700	49700	49700	49700	0
459	20231023	120800	14723100	49700	49700	49700	49700	0
460	20231023	120700	14723100	49700	49700	49700	49700	0
461	20231023	120600	14723100	49700	49700	49700	49700	0
462	20231023	120500	14723100	49700	49700	49700	49700	0
463	20231023	120400	14723100	49700	49700	49700	49700	0
464	20231023	120300	14723100	49700	49700	49700	49700	0
465	20231023	120200	14723100	49700	49700	49700	49700	0
466	20231023	120100	14723100	49700	49700	49700	49700	0
467	20231023	120000	14723100	49700	49700	49700	49700	0
468	20231023	115900	14723100	49700	49700	49700	49700	0
469	20231023	115800	14723100	49700	49700	49700	49700	0
470	20231023	115700	14723100	49700	49700	49700	49700	0
471	20231023	115600	14723100	49700	49700	49700	49700	0
472	20231023	115500	14723100	49700	49700	49700	49700	0
473	20231023	115400	14723100	49700	49700	49700	49700	0
474	20231023	115300	14723100	49700	49750	49750	49700	12
475	20231023	115200	14126550	49750	49750	49750	49750	0
476	20231023	115100	14126550	49750	49750	49750	49750	0
477	20231023	115000	14126550	49750	49750	49750	49750	0
478	20231023	114900	14126550	49750	49750	49750	49750	0
479	20231023	114800	14126550	49750	49750	49750	49750	10
480	20231023	114700	13629050	49800	49800	49800	49800	5
481	20231023	114600	13380050	49800	49800	49800	49800	0
482	20231023	114500	13380050	49800	49800	49800	49800	0
483	20231023	114400	13380050	49800	49800	49800	49800	0
484	20231023	114300	13380050	49800	49800	49800	49800	0
485	20231023	114200	13380050	49800	49800	49800	49800	0
486	20231023	114100	13380050	49800	49800	49800	49800	0
487	20231023	114000	13380050	49800	49800	49800	49800	0
488	20231023	113900	13380050	49800	49800	49800	49800	0
489	20231023	113800	13380050	49800	49800	49800	49800	0
490	20231023	113700	13380050	49800	49800	49800	49800	0
491	20231023	113600	13380050	49800	49800	49800	49800	0
492	20231023	113500	13380050	49800	49800	49800	49800	0
493	20231023	113400	13380050	49800	49800	49800	49800	0
494	20231023	113300	13380050	49800	49800	49800	49800	0
495	20231023	113200	13380050	49800	49800	49800	49800	0
496	20231023	113100	13380050	49800	49800	49800	49800	0
497	20231023	113000	13380050	49800	49800	49800	49800	0
498	20231023	112900	13380050	49800	49800	49800	49800	0
499	20231023	112800	13380050	49800	49800	49800	49800	0
500	20231023	112700	13380050	49800	49800	49800	49800	0
501	20231023	112600	13380050	49800	49800	49800	49800	0
502	20231023	112500	13380050	49800	49800	49800	49800	0
503	20231023	112400	13380050	49800	49800	49800	49800	0
504	20231023	112300	13380050	49800	49800	49800	49800	0
505	20231023	112200	13380050	49800	49800	49800	49800	0
506	20231023	112100	13380050	49800	49800	49800	49800	1
507	20231023	112000	13330250	49800	49800	49800	49800	0
508	20231023	111900	13330250	49800	49800	49800	49800	0
509	20231023	111800	13330250	49800	49800	49800	49800	10
510	20231023	111700	12832250	49850	49850	49850	49850	0
511	20231023	111600	12832250	49850	49850	49850	49850	2
512	20231023	111500	12732550	49800	49800	49800	49800	0
513	20231023	111400	12732550	49800	49800	49800	49800	0
514	20231023	111300	12732550	49800	49800	49800	49800	0
515	20231023	111200	12732550	49800	49800	49800	49800	0
516	20231023	111100	12732550	49800	49800	49800	49800	0
517	20231023	111000	12732550	49800	49800	49800	49800	0
518	20231023	110900	12732550	49800	49800	49800	49800	0
519	20231023	110800	12732550	49800	49800	49800	49800	0
520	20231023	110700	12732550	49800	49800	49800	49800	0
521	20231023	110600	12732550	49800	49800	49800	49800	0
522	20231023	110500	12732550	49800	49800	49800	49800	0
523	20231023	110400	12732550	49800	49800	49800	49800	0
524	20231023	110300	12732550	49800	49800	49800	49800	0
525	20231023	110200	12732550	49800	49800	49800	49800	0
526	20231023	110100	12732550	49800	49800	49800	49800	0
527	20231023	110000	12732550	49800	49800	49800	49800	0
528	20231023	105900	12732550	49800	49800	49800	49800	0
529	20231023	105800	12732550	49800	49800	49800	49800	0
530	20231023	105700	12732550	49800	49800	49800	49800	0
531	20231023	105600	12732550	49800	49800	49800	49800	0
532	20231023	105500	12732550	49800	49800	49800	49800	0
533	20231023	105400	12732550	49800	49800	49800	49800	1
534	20231023	105300	12682750	49850	49850	49850	49850	0
535	20231023	105200	12682750	49850	49850	49850	49850	0
536	20231023	105100	12682750	49850	49850	49850	49850	0
537	20231023	105000	12682750	49850	49850	49850	49850	0
538	20231023	104900	12682750	49850	49850	49850	49850	0
539	20231023	104800	12682750	49850	49850	49850	49850	3
540	20231023	104700	12533200	49850	49850	49850	49850	0
541	20231023	104600	12533200	49850	49850	49850	49850	0
542	20231023	104500	12533200	49850	49850	49850	49850	1
543	20231023	104400	12483350	49950	49950	49950	49950	0
544	20231023	104300	12483350	49950	49950	49950	49950	0
545	20231023	104200	12483350	49950	49950	49950	49950	0
546	20231023	104100	12483350	49950	49950	49950	49950	0
547	20231023	104000	12483350	49950	49950	49950	49950	0
548	20231023	103900	12483350	49950	49950	49950	49950	0
549	20231023	103800	12483350	49950	49950	49950	49950	0
550	20231023	103700	12483350	49950	49950	49950	49950	0
551	20231023	103600	12483350	49950	49950	49950	49950	0
552	20231023	103500	12483350	49950	49950	49950	49950	0
553	20231023	103400	12483350	49950	49950	49950	49950	0
554	20231023	103300	12483350	49950	49950	49950	49950	0
555	20231023	103200	12483350	49950	49950	49950	49950	0
556	20231023	103100	12483350	49950	49950	49950	49950	0
557	20231023	103000	12483350	49950	49950	49950	49950	0
558	20231023	102900	12483350	49950	49950	49950	49950	0
559	20231023	102800	12483350	49950	49950	49950	49950	0
560	20231023	102700	12483350	49950	49950	49950	49950	0
561	20231023	102600	12483350	49950	49950	49950	49950	0
562	20231023	102500	12483350	49950	49950	49950	49950	0
563	20231023	102400	12483350	49950	49950	49950	49950	0
564	20231023	102300	12483350	49950	49950	49950	49950	0
565	20231023	102200	12483350	49950	49950	49950	49950	0
566	20231023	102100	12483350	49950	49950	49950	49950	0
567	20231023	102000	12483350	49950	50000	50000	49800	102
568	20231023	101900	7398450	49900	49900	49900	49900	0
569	20231023	101800	7398450	49900	49900	49900	49900	0
570	20231023	101700	7398450	49900	49900	49900	49900	0
571	20231023	101600	7398450	49900	49900	49900	49900	0
572	20231023	101500	7398450	49900	49900	49900	49900	0
573	20231023	101400	7398450	49900	49900	49900	49900	0
574	20231023	101300	7398450	49900	49900	49900	49900	0
575	20231023	101200	7398450	49900	50000	50000	49900	15
576	20231023	101100	6649200	50000	50000	50000	50000	0
577	20231023	101000	6649200	50000	50000	50000	50000	0
578	20231023	100900	6649200	50000	50000	50000	50000	0
579	20231023	100800	6649200	50000	50000	50000	50000	0
580	20231023	100700	6649200	50000	50000	50000	50000	1
581	20231023	100600	6599200	50000	50000	50000	50000	0
582	20231023	100500	6599200	50000	50000	50000	50000	0
583	20231023	100400	6599200	50000	50000	50000	50000	2
584	20231023	100300	6499200	50200	50200	50200	50200	0
585	20231023	100200	6499200	50200	50200	50200	50200	0
586	20231023	100100	6499200	50200	50200	50200	50200	0
587	20231023	100000	6499200	50200	50200	50200	50200	0
588	20231023	095900	6499200	50200	50200	50200	50200	15
589	20231023	095800	5746200	50200	50200	50200	50200	0
590	20231023	095700	5746200	50200	50200	50200	50200	4
591	20231023	095600	5545400	50100	50100	50100	50100	0
592	20231023	095500	5545400	50100	50100	50100	50100	0
593	20231023	095400	5545400	50100	50100	50100	50100	1
594	20231023	095300	5495300	50000	50100	50100	50000	2
595	20231023	095200	5395200	50200	50200	50200	50200	0
596	20231023	095100	5395200	50200	50200	50200	50200	0
597	20231023	095000	5395200	50200	50200	50200	50200	0
598	20231023	094900	5395200	50200	50200	50200	50200	0
599	20231023	094800	5395200	50200	50200	50200	50200	0
600	20231023	094700	5395200	50200	50200	50200	50200	12
601	20231023	094600	4792800	50200	50200	50200	50200	0
602	20231023	094500	4792800	50200	50200	50200	50200	2
603	20231023	094400	4692400	50200	50200	50200	50200	0
604	20231023	094300	4692400	50200	50200	50200	50200	0
605	20231023	094200	4692400	50200	50200	50200	50200	0
606	20231023	094100	4692400	50200	50200	50200	50200	2
607	20231023	094000	4592000	50200	50200	50200	50200	0
608	20231023	093900	4592000	50200	50200	50200	50200	0
609	20231023	093800	4592000	50200	50200	50200	50200	0
610	20231023	093700	4592000	50200	50200	50200	50200	0
611	20231023	093600	4592000	50200	50200	50200	50200	0
612	20231023	093500	4592000	50200	50200	50200	50200	5
613	20231023	093400	4341000	49950	50200	50200	49950	2
614	20231023	093300	4240850	50200	50200	50200	50200	0
615	20231023	093200	4240850	50200	50200	50200	50200	7
616	20231023	093100	3889450	50200	49900	50200	49900	11
617	20231023	093000	3337950	50000	50000	50000	50000	0
618	20231023	092900	3337950	50000	50000	50000	50000	0
619	20231023	092800	3337950	50000	50000	50000	50000	1
620	20231023	092700	3287950	50000	50000	50000	50000	0
621	20231023	092600	3287950	50000	49800	50000	49800	6
622	20231023	092500	2988450	50000	50000	50000	50000	0
623	20231023	092400	2988450	50000	50000	50000	50000	0
624	20231023	092300	2988450	50000	50000	50000	50000	0
625	20231023	092200	2988450	50000	50000	50000	50000	0
626	20231023	092100	2988450	50000	50000	50000	50000	0
627	20231023	092000	2988450	50000	49850	50000	49850	5
628	20231023	091900	2738750	49800	49800	49800	49800	1
629	20231023	091800	2688950	50000	50000	50000	50000	0
630	20231023	091700	2688950	50000	50000	50000	50000	1
631	20231023	091600	2638950	50100	50100	50100	50100	4
632	20231023	091500	2438550	50100	50100	50100	50100	0
633	20231023	091400	2438550	50100	49950	50100	49950	5
634	20231023	091300	2188400	50000	50000	50000	50000	0
635	20231023	091200	2188400	50000	49750	50000	49750	2
636	20231023	091100	2088650	50200	49700	50200	49700	8
637	20231023	091000	1689300	49700	49600	49700	49600	6
638	20231023	090900	1391250	49550	49550	49550	49550	0
639	20231023	090800	1391250	49550	49550	49550	49550	0
640	20231023	090700	1391250	49550	49550	49550	49550	1
641	20231023	090600	1341700	49500	49500	49500	49500	1
642	20231023	090500	1292200	49700	49700	49700	49700	0
643	20231023	090400	1292200	49700	49700	49700	49700	0
644	20231023	090300	1292200	49700	49700	49700	49700	0
645	20231023	090200	1292200	49700	49700	49700	49700	1
646	20231023	090100	1242500	49700	49700	49700	49700	0
647	20231023	090000	1242500	49700	49700	49700	49700	25