KissMeData/092230/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200000	8010550	50000	50000	50000	50000	9
3	20231030	195900	8010550	50000	50000	50000	50000	0
4	20231030	195800	8010550	50000	50000	50000	50000	0
5	20231030	195700	8010550	50000	50000	50000	50000	0
6	20231030	195600	8010550	50000	50000	50000	50000	0
7	20231030	195500	8010550	50000	50000	50000	50000	0
8	20231030	195400	8010550	50000	50000	50000	50000	0
9	20231030	195300	8010550	50000	50000	50000	50000	0
10	20231030	195200	8010550	50000	50000	50000	50000	0
11	20231030	195100	8010550	50000	50000	50000	50000	0
12	20231030	195000	8010550	50000	50000	50000	50000	0
13	20231030	194900	8010550	50000	50000	50000	50000	0
14	20231030	194800	8010550	50000	50000	50000	50000	0
15	20231030	194700	8010550	50000	50000	50000	50000	0
16	20231030	194600	8010550	50000	50000	50000	50000	0
17	20231030	194500	8010550	50000	50000	50000	50000	0
18	20231030	194400	8010550	50000	50000	50000	50000	0
19	20231030	194300	8010550	50000	50000	50000	50000	0
20	20231030	194200	8010550	50000	50000	50000	50000	0
21	20231030	194100	8010550	50000	50000	50000	50000	0
22	20231030	194000	8010550	50000	50000	50000	50000	0
23	20231030	193900	8010550	50000	50000	50000	50000	0
24	20231030	193800	8010550	50000	50000	50000	50000	0
25	20231030	193700	8010550	50000	50000	50000	50000	0
26	20231030	193600	8010550	50000	50000	50000	50000	0
27	20231030	193500	8010550	50000	50000	50000	50000	0
28	20231030	193400	8010550	50000	50000	50000	50000	0
29	20231030	193300	8010550	50000	50000	50000	50000	0
30	20231030	193200	8010550	50000	50000	50000	50000	0
31	20231030	193100	8010550	50000	50000	50000	50000	0
32	20231030	193000	8010550	50000	50000	50000	50000	9
33	20231030	192900	8010550	50000	50000	50000	50000	0
34	20231030	192800	8010550	50000	50000	50000	50000	0
35	20231030	192700	8010550	50000	50000	50000	50000	0
36	20231030	192600	8010550	50000	50000	50000	50000	0
37	20231030	192500	8010550	50000	50000	50000	50000	0
38	20231030	192400	8010550	50000	50000	50000	50000	0
39	20231030	192300	8010550	50000	50000	50000	50000	0
40	20231030	192200	8010550	50000	50000	50000	50000	0
41	20231030	192100	8010550	50000	50000	50000	50000	0
42	20231030	192000	8010550	50000	50000	50000	50000	0
43	20231030	191900	8010550	50000	50000	50000	50000	0
44	20231030	191800	8010550	50000	50000	50000	50000	0
45	20231030	191700	8010550	50000	50000	50000	50000	0
46	20231030	191600	8010550	50000	50000	50000	50000	0
47	20231030	191500	8010550	50000	50000	50000	50000	0
48	20231030	191400	8010550	50000	50000	50000	50000	0
49	20231030	191300	8010550	50000	50000	50000	50000	0
50	20231030	191200	8010550	50000	50000	50000	50000	0
51	20231030	191100	8010550	50000	50000	50000	50000	0
52	20231030	191000	8010550	50000	50000	50000	50000	0
53	20231030	190900	8010550	50000	50000	50000	50000	0
54	20231030	190800	8010550	50000	50000	50000	50000	0
55	20231030	190700	8010550	50000	50000	50000	50000	0
56	20231030	190600	8010550	50000	50000	50000	50000	0
57	20231030	190500	8010550	50000	50000	50000	50000	0
58	20231030	190400	8010550	50000	50000	50000	50000	0
59	20231030	190300	8010550	50000	50000	50000	50000	0
60	20231030	190200	8010550	50000	50000	50000	50000	0
61	20231030	190100	8010550	50000	50000	50000	50000	0
62	20231030	190000	8010550	50000	50000	50000	50000	9
63	20231030	185900	8010550	50000	50000	50000	50000	0
64	20231030	185800	8010550	50000	50000	50000	50000	0
65	20231030	185700	8010550	50000	50000	50000	50000	0
66	20231030	185600	8010550	50000	50000	50000	50000	0
67	20231030	185500	8010550	50000	50000	50000	50000	0
68	20231030	185400	8010550	50000	50000	50000	50000	0
69	20231030	185300	8010550	50000	50000	50000	50000	0
70	20231030	185200	8010550	50000	50000	50000	50000	0
71	20231030	185100	8010550	50000	50000	50000	50000	0
72	20231030	185000	8010550	50000	50000	50000	50000	0
73	20231030	184900	8010550	50000	50000	50000	50000	0
74	20231030	184800	8010550	50000	50000	50000	50000	0
75	20231030	184700	8010550	50000	50000	50000	50000	0
76	20231030	184600	8010550	50000	50000	50000	50000	0
77	20231030	184500	8010550	50000	50000	50000	50000	0
78	20231030	184400	8010550	50000	50000	50000	50000	0
79	20231030	184300	8010550	50000	50000	50000	50000	0
80	20231030	184200	8010550	50000	50000	50000	50000	0
81	20231030	184100	8010550	50000	50000	50000	50000	0
82	20231030	184000	8010550	50000	50000	50000	50000	0
83	20231030	183900	8010550	50000	50000	50000	50000	0
84	20231030	183800	8010550	50000	50000	50000	50000	0
85	20231030	183700	8010550	50000	50000	50000	50000	0
86	20231030	183600	8010550	50000	50000	50000	50000	0
87	20231030	183500	8010550	50000	50000	50000	50000	0
88	20231030	183400	8010550	50000	50000	50000	50000	0
89	20231030	183300	8010550	50000	50000	50000	50000	0
90	20231030	183200	8010550	50000	50000	50000	50000	0
91	20231030	183100	8010550	50000	50000	50000	50000	0
92	20231030	183000	8010550	50000	50000	50000	50000	9
93	20231030	182900	8010550	50000	50000	50000	50000	0
94	20231030	182800	8010550	50000	50000	50000	50000	0
95	20231030	182700	8010550	50000	50000	50000	50000	0
96	20231030	182600	8010550	50000	50000	50000	50000	0
97	20231030	182500	8010550	50000	50000	50000	50000	0
98	20231030	182400	8010550	50000	50000	50000	50000	0
99	20231030	182300	8010550	50000	50000	50000	50000	0
100	20231030	182200	8010550	50000	50000	50000	50000	0
101	20231030	182100	8010550	50000	50000	50000	50000	0
102	20231030	182000	8010550	50000	50000	50000	50000	0
103	20231030	181900	8010550	50000	50000	50000	50000	0
104	20231030	181800	8010550	50000	50000	50000	50000	0
105	20231030	181700	8010550	50000	50000	50000	50000	0
106	20231030	181600	8010550	50000	50000	50000	50000	0
107	20231030	181500	8010550	50000	50000	50000	50000	0
108	20231030	181400	8010550	50000	50000	50000	50000	0
109	20231030	181300	8010550	50000	50000	50000	50000	0
110	20231030	181200	8010550	50000	50000	50000	50000	0
111	20231030	181100	8010550	50000	50000	50000	50000	0
112	20231030	181000	8010550	50000	50000	50000	50000	0
113	20231030	180900	8010550	50000	50000	50000	50000	0
114	20231030	180800	8010550	50000	50000	50000	50000	0
115	20231030	180700	8010550	50000	50000	50000	50000	0
116	20231030	180600	8010550	50000	50000	50000	50000	0
117	20231030	180500	8010550	50000	50000	50000	50000	0
118	20231030	180400	8010550	50000	50000	50000	50000	0
119	20231030	180300	8010550	50000	50000	50000	50000	0
120	20231030	180200	8010550	50000	50000	50000	50000	0
121	20231030	180100	8010550	50000	50000	50000	50000	0
122	20231030	180000	8010550	50000	50000	50000	50000	9
123	20231030	175900	8010550	50000	50000	50000	50000	0
124	20231030	175800	8010550	50000	50000	50000	50000	0
125	20231030	175700	8010550	50000	50000	50000	50000	0
126	20231030	175600	8010550	50000	50000	50000	50000	0
127	20231030	175500	8010550	50000	50000	50000	50000	0
128	20231030	175400	8010550	50000	50000	50000	50000	0
129	20231030	175300	8010550	50000	50000	50000	50000	0
130	20231030	175200	8010550	50000	50000	50000	50000	0
131	20231030	175100	8010550	50000	50000	50000	50000	0
132	20231030	175000	8010550	50000	50000	50000	50000	0
133	20231030	174900	8010550	50000	50000	50000	50000	0
134	20231030	174800	8010550	50000	50000	50000	50000	0
135	20231030	174700	8010550	50000	50000	50000	50000	0
136	20231030	174600	8010550	50000	50000	50000	50000	0
137	20231030	174500	8010550	50000	50000	50000	50000	0
138	20231030	174400	8010550	50000	50000	50000	50000	0
139	20231030	174300	8010550	50000	50000	50000	50000	0
140	20231030	174200	8010550	50000	50000	50000	50000	0
141	20231030	174100	8010550	50000	50000	50000	50000	0
142	20231030	174000	8010550	50000	50000	50000	50000	0
143	20231030	173900	8010550	50000	50000	50000	50000	0
144	20231030	173800	8010550	50000	50000	50000	50000	0
145	20231030	173700	8010550	50000	50000	50000	50000	0
146	20231030	173600	8010550	50000	50000	50000	50000	0
147	20231030	173500	8010550	50000	50000	50000	50000	0
148	20231030	173400	8010550	50000	50000	50000	50000	0
149	20231030	173300	8010550	50000	50000	50000	50000	0
150	20231030	173200	8010550	50000	50000	50000	50000	0
151	20231030	173100	8010550	50000	50000	50000	50000	0
152	20231030	173000	8010550	50000	50000	50000	50000	9
153	20231030	172900	8010550	50000	50000	50000	50000	0
154	20231030	172800	8010550	50000	50000	50000	50000	0
155	20231030	172700	8010550	50000	50000	50000	50000	0
156	20231030	172600	8010550	50000	50000	50000	50000	0
157	20231030	172500	8010550	50000	50000	50000	50000	0
158	20231030	172400	8010550	50000	50000	50000	50000	0
159	20231030	172300	8010550	50000	50000	50000	50000	0
160	20231030	172200	8010550	50000	50000	50000	50000	0
161	20231030	172100	8010550	50000	50000	50000	50000	0
162	20231030	172000	8010550	50000	50000	50000	50000	0
163	20231030	171900	8010550	50000	50000	50000	50000	0
164	20231030	171800	8010550	50000	50000	50000	50000	0
165	20231030	171700	8010550	50000	50000	50000	50000	0
166	20231030	171600	8010550	50000	50000	50000	50000	0
167	20231030	171500	8010550	50000	50000	50000	50000	0
168	20231030	171400	8010550	50000	50000	50000	50000	0
169	20231030	171300	8010550	50000	50000	50000	50000	0
170	20231030	171200	8010550	50000	50000	50000	50000	0
171	20231030	171100	8010550	50000	50000	50000	50000	0
172	20231030	171000	8010550	50000	50000	50000	50000	0
173	20231030	170900	8010550	50000	50000	50000	50000	0
174	20231030	170800	8010550	50000	50000	50000	50000	0
175	20231030	170700	8010550	50000	50000	50000	50000	0
176	20231030	170600	8010550	50000	50000	50000	50000	0
177	20231030	170500	8010550	50000	50000	50000	50000	0
178	20231030	170400	8010550	50000	50000	50000	50000	0
179	20231030	170300	8010550	50000	50000	50000	50000	0
180	20231030	170200	8010550	50000	50000	50000	50000	0
181	20231030	170100	8010550	50000	50000	50000	50000	0
182	20231030	170000	8010550	50000	50000	50000	50000	9
183	20231030	165900	8010550	50000	50000	50000	50000	0
184	20231030	165800	8010550	50000	50000	50000	50000	0
185	20231030	165700	8010550	50000	50000	50000	50000	0
186	20231030	165600	8010550	50000	50000	50000	50000	0
187	20231030	165500	8010550	50000	50000	50000	50000	0
188	20231030	165400	8010550	50000	50000	50000	50000	0
189	20231030	165300	8010550	50000	50000	50000	50000	0
190	20231030	165200	8010550	50000	50000	50000	50000	0
191	20231030	165100	8010550	50000	50000	50000	50000	0
192	20231030	165000	8010550	50000	50000	50000	50000	0
193	20231030	164900	8010550	50000	50000	50000	50000	0
194	20231030	164800	8010550	50000	50000	50000	50000	0
195	20231030	164700	8010550	50000	50000	50000	50000	0
196	20231030	164600	8010550	50000	50000	50000	50000	0
197	20231030	164500	8010550	50000	50000	50000	50000	0
198	20231030	164400	8010550	50000	50000	50000	50000	0
199	20231030	164300	8010550	50000	50000	50000	50000	0
200	20231030	164200	8010550	50000	50000	50000	50000	0
201	20231030	164100	8010550	50000	50000	50000	50000	0
202	20231030	164000	8010550	50000	50000	50000	50000	0
203	20231030	163900	8010550	50000	50000	50000	50000	0
204	20231030	163800	8010550	50000	50000	50000	50000	0
205	20231030	163700	8010550	50000	50000	50000	50000	0
206	20231030	163600	8010550	50000	50000	50000	50000	0
207	20231030	163500	8010550	50000	50000	50000	50000	0
208	20231030	163400	8010550	50000	50000	50000	50000	0
209	20231030	163300	8010550	50000	50000	50000	50000	0
210	20231030	163200	8010550	50000	50000	50000	50000	0
211	20231030	163100	8010550	50000	50000	50000	50000	0
212	20231030	163000	8010550	50000	50000	50000	50000	9
213	20231030	162900	8010550	50000	50000	50000	50000	0
214	20231030	162800	8010550	50000	50000	50000	50000	0
215	20231030	162700	8010550	50000	50000	50000	50000	0
216	20231030	162600	8010550	50000	50000	50000	50000	0
217	20231030	162500	8010550	50000	50000	50000	50000	0
218	20231030	162400	8010550	50000	50000	50000	50000	0
219	20231030	162300	8010550	50000	50000	50000	50000	0
220	20231030	162200	8010550	50000	50000	50000	50000	0
221	20231030	162100	8010550	50000	50000	50000	50000	0
222	20231030	162000	8010550	50000	50000	50000	50000	0
223	20231030	161900	8010550	50000	50000	50000	50000	0
224	20231030	161800	8010550	50000	50000	50000	50000	0
225	20231030	161700	8010550	50000	50000	50000	50000	0
226	20231030	161600	8010550	50000	50000	50000	50000	0
227	20231030	161500	8010550	50000	50000	50000	50000	0
228	20231030	161400	8010550	50000	50000	50000	50000	0
229	20231030	161300	8010550	50000	50000	50000	50000	0
230	20231030	161200	8010550	50000	50000	50000	50000	0
231	20231030	161100	8010550	50000	50000	50000	50000	0
232	20231030	161000	8010550	50000	50000	50000	50000	0
233	20231030	160900	8010550	50000	50000	50000	50000	0
234	20231030	160800	8010550	50000	50000	50000	50000	0
235	20231030	160700	8010550	50000	50000	50000	50000	0
236	20231030	160600	8010550	50000	50000	50000	50000	0
237	20231030	160500	8010550	50000	50000	50000	50000	0
238	20231030	160400	8010550	50000	50000	50000	50000	0
239	20231030	160300	8010550	50000	50000	50000	50000	0
240	20231030	160200	8010550	50000	50000	50000	50000	0
241	20231030	160100	8010550	50000	50000	50000	50000	0
242	20231030	160000	8010550	50000	50000	50000	50000	9
243	20231030	155900	8010550	50000	50000	50000	50000	0
244	20231030	155800	8010550	50000	50000	50000	50000	0
245	20231030	155700	8010550	50000	50000	50000	50000	0
246	20231030	155600	8010550	50000	50000	50000	50000	0
247	20231030	155500	8010550	50000	50000	50000	50000	0
248	20231030	155400	8010550	50000	50000	50000	50000	0
249	20231030	155300	8010550	50000	50000	50000	50000	0
250	20231030	155200	8010550	50000	50000	50000	50000	0
251	20231030	155100	8010550	50000	50000	50000	50000	0
252	20231030	155000	8010550	50000	50000	50000	50000	0
253	20231030	154900	8010550	50000	50000	50000	50000	0
254	20231030	154800	8010550	50000	50000	50000	50000	0
255	20231030	154700	8010550	50000	50000	50000	50000	0
256	20231030	154600	8010550	50000	50000	50000	50000	0
257	20231030	154500	8010550	50000	50000	50000	50000	0
258	20231030	154400	8010550	50000	50000	50000	50000	0
259	20231030	154300	8010550	50000	50000	50000	50000	0
260	20231030	154200	8010550	50000	50000	50000	50000	0
261	20231030	154100	8010550	50000	50000	50000	50000	0
262	20231030	154000	8010550	50000	50000	50000	50000	0
263	20231030	153900	8010550	50000	50000	50000	50000	0
264	20231030	153800	8010550	50000	50000	50000	50000	0
265	20231030	153700	8010550	50000	50000	50000	50000	0
266	20231030	153600	8010550	50000	50000	50000	50000	0
267	20231030	153500	8010550	50000	50000	50000	50000	0
268	20231030	153400	8010550	50000	50000	50000	50000	0
269	20231030	153300	8010550	50000	50000	50000	50000	0
270	20231030	153200	8010550	50000	50000	50000	50000	0
271	20231030	153100	8010550	50000	50000	50000	50000	0
272	20231030	153000	8010550	50000	50000	50000	50000	18
273	20231030	152900	7560550	49900	49900	49900	49900	0
274	20231030	152800	7560550	49900	49900	49900	49900	0
275	20231030	152700	7560550	49900	49900	49900	49900	0
276	20231030	152600	7560550	49900	49900	49900	49900	0
277	20231030	152500	7560550	49900	49900	49900	49900	0
278	20231030	152400	7560550	49900	49900	49900	49900	0
279	20231030	152300	7560550	49900	49900	49900	49900	0
280	20231030	152200	7560550	49900	49900	49900	49900	0
281	20231030	152100	7560550	49900	49900	49900	49900	0
282	20231030	152000	7560550	49900	49900	49900	49900	0
283	20231030	151900	7560550	49900	49900	49900	49900	0
284	20231030	151800	7560550	49900	49900	49900	49900	0
285	20231030	151700	7560550	49900	49900	49900	49900	0
286	20231030	151600	7560550	49900	49900	49900	49900	0
287	20231030	151500	7560550	49900	49900	49900	49900	0
288	20231030	151400	7560550	49900	49900	49900	49900	0
289	20231030	151300	7560550	49900	49900	49900	49900	0
290	20231030	151200	7560550	49900	49900	49900	49900	0
291	20231030	151100	7560550	49900	49900	49900	49900	0
292	20231030	151000	7560550	49900	49900	49900	49900	1
293	20231030	150900	7510650	49850	49850	49850	49850	0
294	20231030	150800	7510650	49850	49850	49850	49850	0
295	20231030	150700	7510650	49850	49850	49850	49850	0
296	20231030	150600	7510650	49850	49850	49850	49850	0
297	20231030	150500	7510650	49850	49850	49850	49850	0
298	20231030	150400	7510650	49850	49850	49850	49850	0
299	20231030	150300	7510650	49850	49850	49850	49850	0
300	20231030	150200	7510650	49850	49850	49850	49850	0
301	20231030	150100	7510650	49850	49850	49850	49850	0
302	20231030	150000	7510650	49850	49850	49850	49850	0
303	20231030	145900	7510650	49850	49850	49850	49850	0
304	20231030	145800	7510650	49850	49850	49850	49850	0
305	20231030	145700	7510650	49850	49850	49850	49850	0
306	20231030	145600	7510650	49850	49850	49850	49850	0
307	20231030	145500	7510650	49850	49850	49850	49850	0
308	20231030	145400	7510650	49850	49850	49850	49850	0
309	20231030	145300	7510650	49850	49850	49850	49850	0
310	20231030	145200	7510650	49850	49850	49850	49850	0
311	20231030	145100	7510650	49850	49850	49850	49850	0
312	20231030	145000	7510650	49850	49850	49850	49850	0
313	20231030	144900	7510650	49850	49850	49850	49850	0
314	20231030	144800	7510650	49850	49850	49850	49850	20
315	20231030	144700	6513650	49850	49850	49850	49850	0
316	20231030	144600	6513650	49850	49850	49850	49850	0
317	20231030	144500	6513650	49850	49850	49850	49850	0
318	20231030	144400	6513650	49850	49850	49850	49850	0
319	20231030	144300	6513650	49850	49850	49850	49850	0
320	20231030	144200	6513650	49850	49850	49850	49850	1
321	20231030	144100	6463800	49900	49900	49900	49900	0
322	20231030	144000	6463800	49900	49900	49900	49900	1
323	20231030	143900	6413900	50000	50000	50000	50000	0
324	20231030	143800	6413900	50000	50000	50000	50000	0
325	20231030	143700	6413900	50000	50000	50000	50000	0
326	20231030	143600	6413900	50000	50000	50000	50000	0
327	20231030	143500	6413900	50000	50000	50000	50000	0
328	20231030	143400	6413900	50000	50000	50000	50000	0
329	20231030	143300	6413900	50000	50000	50000	50000	0
330	20231030	143200	6413900	50000	50000	50000	50000	0
331	20231030	143100	6413900	50000	50000	50000	50000	0
332	20231030	143000	6413900	50000	50000	50000	50000	0
333	20231030	142900	6413900	50000	50000	50000	50000	0
334	20231030	142800	6413900	50000	50000	50000	50000	0
335	20231030	142700	6413900	50000	50000	50000	50000	0
336	20231030	142600	6413900	50000	50000	50000	50000	0
337	20231030	142500	6413900	50000	50000	50000	50000	4
338	20231030	142400	6213900	50000	50000	50000	50000	0
339	20231030	142300	6213900	50000	50000	50000	50000	0
340	20231030	142200	6213900	50000	50000	50000	50000	0
341	20231030	142100	6213900	50000	50000	50000	50000	0
342	20231030	142000	6213900	50000	50000	50000	50000	0
343	20231030	141900	6213900	50000	50000	50000	50000	10
344	20231030	141800	5713900	50000	50000	50000	50000	0
345	20231030	141700	5713900	50000	50000	50000	50000	0
346	20231030	141600	5713900	50000	50000	50000	50000	1
347	20231030	141500	5663900	49900	49900	49900	49900	0
348	20231030	141400	5663900	49900	49900	49900	49900	0
349	20231030	141300	5663900	49900	49900	49900	49900	0
350	20231030	141200	5663900	49900	49900	49900	49900	0
351	20231030	141100	5663900	49900	49900	49900	49900	0
352	20231030	141000	5663900	49900	49900	49900	49900	0
353	20231030	140900	5663900	49900	49900	49900	49900	0
354	20231030	140800	5663900	49900	49900	49900	49900	0
355	20231030	140700	5663900	49900	49900	49900	49900	0
356	20231030	140600	5663900	49900	49900	49900	49900	0
357	20231030	140500	5663900	49900	49900	49900	49900	0
358	20231030	140400	5663900	49900	49900	49900	49900	0
359	20231030	140300	5663900	49900	49900	49900	49900	0
360	20231030	140200	5663900	49900	49900	49900	49900	1
361	20231030	140100	5614000	49900	49900	49900	49900	0
362	20231030	140000	5614000	49900	49900	49900	49900	0
363	20231030	135900	5614000	49900	49900	49900	49900	0
364	20231030	135800	5614000	49900	49900	49900	49900	0
365	20231030	135700	5614000	49900	49900	49900	49900	0
366	20231030	135600	5614000	49900	49900	49900	49900	0
367	20231030	135500	5614000	49900	49900	49900	49900	0
368	20231030	135400	5614000	49900	49900	49900	49900	0
369	20231030	135300	5614000	49900	49900	49900	49900	0
370	20231030	135200	5614000	49900	49900	49900	49900	0
371	20231030	135100	5614000	49900	49900	49900	49900	0
372	20231030	135000	5614000	49900	49900	49900	49900	0
373	20231030	134900	5614000	49900	49900	49900	49900	0
374	20231030	134800	5614000	49900	49900	49900	49900	0
375	20231030	134700	5614000	49900	49900	49900	49900	0
376	20231030	134600	5614000	49900	49900	49900	49900	0
377	20231030	134500	5614000	49900	49900	49900	49900	0
378	20231030	134400	5614000	49900	49900	49900	49900	0
379	20231030	134300	5614000	49900	49900	49900	49900	0
380	20231030	134200	5614000	49900	49900	49900	49900	0
381	20231030	134100	5614000	49900	49900	49900	49900	0
382	20231030	134000	5614000	49900	49900	49900	49900	0
383	20231030	133900	5614000	49900	49900	49900	49900	0
384	20231030	133800	5614000	49900	49900	49900	49900	0
385	20231030	133700	5614000	49900	49900	49900	49900	0
386	20231030	133600	5614000	49900	49900	49900	49900	0
387	20231030	133500	5614000	49900	49900	49900	49900	1
388	20231030	133400	5564100	50000	50000	50000	50000	0
389	20231030	133300	5564100	50000	50000	50000	50000	0
390	20231030	133200	5564100	50000	50000	50000	50000	0
391	20231030	133100	5564100	50000	50000	50000	50000	0
392	20231030	133000	5564100	50000	50000	50000	50000	0
393	20231030	132900	5564100	50000	50000	50000	50000	0
394	20231030	132800	5564100	50000	50000	50000	50000	0
395	20231030	132700	5564100	50000	50000	50000	50000	0
396	20231030	132600	5564100	50000	50000	50000	50000	0
397	20231030	132500	5564100	50000	50000	50000	50000	0
398	20231030	132400	5564100	50000	50000	50000	50000	0
399	20231030	132300	5564100	50000	50000	50000	50000	0
400	20231030	132200	5564100	50000	50000	50000	50000	0
401	20231030	132100	5564100	50000	50000	50000	50000	0
402	20231030	132000	5564100	50000	50000	50000	50000	0
403	20231030	131900	5564100	50000	50000	50000	50000	0
404	20231030	131800	5564100	50000	50000	50000	50000	0
405	20231030	131700	5564100	50000	50000	50000	50000	0
406	20231030	131600	5564100	50000	50000	50000	50000	0
407	20231030	131500	5564100	50000	50000	50000	50000	0
408	20231030	131400	5564100	50000	50000	50000	50000	0
409	20231030	131300	5564100	50000	50000	50000	50000	0
410	20231030	131200	5564100	50000	50000	50000	50000	0
411	20231030	131100	5564100	50000	50000	50000	50000	0
412	20231030	131000	5564100	50000	50000	50000	50000	0
413	20231030	130900	5564100	50000	50000	50000	50000	0
414	20231030	130800	5564100	50000	50000	50000	50000	0
415	20231030	130700	5564100	50000	50000	50000	50000	0
416	20231030	130600	5564100	50000	50000	50000	50000	0
417	20231030	130500	5564100	50000	50000	50000	50000	0
418	20231030	130400	5564100	50000	50000	50000	50000	0
419	20231030	130300	5564100	50000	50000	50000	50000	0
420	20231030	130200	5564100	50000	50000	50000	50000	0
421	20231030	130100	5564100	50000	50000	50000	50000	0
422	20231030	130000	5564100	50000	50000	50000	50000	0
423	20231030	125900	5564100	50000	50000	50000	50000	0
424	20231030	125800	5564100	50000	50000	50000	50000	0
425	20231030	125700	5564100	50000	50000	50000	50000	0
426	20231030	125600	5564100	50000	50000	50000	50000	0
427	20231030	125500	5564100	50000	50000	50000	50000	0
428	20231030	125400	5564100	50000	50000	50000	50000	0
429	20231030	125300	5564100	50000	50000	50000	50000	0
430	20231030	125200	5564100	50000	50000	50000	50000	0
431	20231030	125100	5564100	50000	50000	50000	50000	0
432	20231030	125000	5564100	50000	50000	50000	50000	0
433	20231030	124900	5564100	50000	50000	50000	50000	0
434	20231030	124800	5564100	50000	50000	50000	50000	0
435	20231030	124700	5564100	50000	50000	50000	50000	0
436	20231030	124600	5564100	50000	50000	50000	50000	0
437	20231030	124500	5564100	50000	50000	50000	50000	0
438	20231030	124400	5564100	50000	50000	50000	50000	0
439	20231030	124300	5564100	50000	50000	50000	50000	0
440	20231030	124200	5564100	50000	50000	50000	50000	0
441	20231030	124100	5564100	50000	50000	50000	50000	0
442	20231030	124000	5564100	50000	50000	50000	50000	0
443	20231030	123900	5564100	50000	50000	50000	50000	20
444	20231030	123800	4564100	49900	49900	49900	49900	0
445	20231030	123700	4564100	49900	49900	49900	49900	0
446	20231030	123600	4564100	49900	49900	49900	49900	0
447	20231030	123500	4564100	49900	49900	49900	49900	0
448	20231030	123400	4564100	49900	49900	49900	49900	0
449	20231030	123300	4564100	49900	49900	49900	49900	0
450	20231030	123200	4564100	49900	49900	49900	49900	0
451	20231030	123100	4564100	49900	49900	49900	49900	9
452	20231030	123000	4115000	49900	49900	49900	49900	0
453	20231030	122900	4115000	49900	49900	49900	49900	0
454	20231030	122800	4115000	49900	49900	49900	49900	0
455	20231030	122700	4115000	49900	49900	49900	49900	0
456	20231030	122600	4115000	49900	49900	49900	49900	0
457	20231030	122500	4115000	49900	49900	49900	49900	0
458	20231030	122400	4115000	49900	49900	49900	49900	0
459	20231030	122300	4115000	49900	49900	49900	49900	0
460	20231030	122200	4115000	49900	49900	49900	49900	0
461	20231030	122100	4115000	49900	49900	49900	49900	0
462	20231030	122000	4115000	49900	49900	49900	49900	0
463	20231030	121900	4115000	49900	49900	49900	49900	0
464	20231030	121800	4115000	49900	49900	49900	49900	0
465	20231030	121700	4115000	49900	49900	49900	49900	0
466	20231030	121600	4115000	49900	49900	49900	49900	0
467	20231030	121500	4115000	49900	49900	49900	49900	0
468	20231030	121400	4115000	49900	49900	49900	49900	0
469	20231030	121300	4115000	49900	49900	49900	49900	0
470	20231030	121200	4115000	49900	49900	49900	49900	0
471	20231030	121100	4115000	49900	49900	49900	49900	0
472	20231030	121000	4115000	49900	49900	49900	49900	0
473	20231030	120900	4115000	49900	49900	49900	49900	0
474	20231030	120800	4115000	49900	49900	49900	49900	0
475	20231030	120700	4115000	49900	49900	49900	49900	1
476	20231030	120600	4065100	50000	50000	50000	50000	0
477	20231030	120500	4065100	50000	50000	50000	50000	0
478	20231030	120400	4065100	50000	50000	50000	50000	0
479	20231030	120300	4065100	50000	50000	50000	50000	0
480	20231030	120200	4065100	50000	50000	50000	50000	0
481	20231030	120100	4065100	50000	50000	50000	50000	0
482	20231030	120000	4065100	50000	50000	50000	50000	0
483	20231030	115900	4065100	50000	50000	50000	50000	0
484	20231030	115800	4065100	50000	50000	50000	50000	0
485	20231030	115700	4065100	50000	50000	50000	50000	0
486	20231030	115600	4065100	50000	50000	50000	50000	0
487	20231030	115500	4065100	50000	50000	50000	50000	0
488	20231030	115400	4065100	50000	50000	50000	50000	0
489	20231030	115300	4065100	50000	50000	50000	50000	0
490	20231030	115200	4065100	50000	50000	50000	50000	0
491	20231030	115100	4065100	50000	50000	50000	50000	0
492	20231030	115000	4065100	50000	50000	50000	50000	0
493	20231030	114900	4065100	50000	50000	50000	50000	0
494	20231030	114800	4065100	50000	50000	50000	50000	0
495	20231030	114700	4065100	50000	50000	50000	50000	0
496	20231030	114600	4065100	50000	50000	50000	50000	0
497	20231030	114500	4065100	50000	50000	50000	50000	0
498	20231030	114400	4065100	50000	50000	50000	50000	0
499	20231030	114300	4065100	50000	50000	50000	50000	0
500	20231030	114200	4065100	50000	50000	50000	50000	0
501	20231030	114100	4065100	50000	50000	50000	50000	0
502	20231030	114000	4065100	50000	50000	50000	50000	0
503	20231030	113900	4065100	50000	50000	50000	50000	0
504	20231030	113800	4065100	50000	50000	50000	50000	0
505	20231030	113700	4065100	50000	50000	50000	50000	0
506	20231030	113600	4065100	50000	50000	50000	50000	0
507	20231030	113500	4065100	50000	50000	50000	50000	0
508	20231030	113400	4065100	50000	50000	50000	50000	0
509	20231030	113300	4065100	50000	50000	50000	50000	0
510	20231030	113200	4065100	50000	50000	50000	50000	0
511	20231030	113100	4065100	50000	50000	50000	50000	0
512	20231030	113000	4065100	50000	50000	50000	50000	0
513	20231030	112900	4065100	50000	50000	50000	50000	0
514	20231030	112800	4065100	50000	50000	50000	50000	0
515	20231030	112700	4065100	50000	50000	50000	50000	0
516	20231030	112600	4065100	50000	50000	50000	50000	0
517	20231030	112500	4065100	50000	50000	50000	50000	0
518	20231030	112400	4065100	50000	50000	50000	50000	0
519	20231030	112300	4065100	50000	50000	50000	50000	0
520	20231030	112200	4065100	50000	50000	50000	50000	0
521	20231030	112100	4065100	50000	50000	50000	50000	0
522	20231030	112000	4065100	50000	50000	50000	50000	0
523	20231030	111900	4065100	50000	50000	50000	50000	0
524	20231030	111800	4065100	50000	50000	50000	50000	0
525	20231030	111700	4065100	50000	50000	50000	50000	0
526	20231030	111600	4065100	50000	50000	50000	50000	0
527	20231030	111500	4065100	50000	50000	50000	50000	0
528	20231030	111400	4065100	50000	50000	50000	50000	0
529	20231030	111300	4065100	50000	50000	50000	50000	0
530	20231030	111200	4065100	50000	50000	50000	50000	0
531	20231030	111100	4065100	50000	50000	50000	50000	0
532	20231030	111000	4065100	50000	50000	50000	50000	0
533	20231030	110900	4065100	50000	50000	50000	50000	0
534	20231030	110800	4065100	50000	50000	50000	50000	0
535	20231030	110700	4065100	50000	50000	50000	50000	0
536	20231030	110600	4065100	50000	50000	50000	50000	2
537	20231030	110500	3965100	49900	49900	49900	49900	0
538	20231030	110400	3965100	49900	49900	49900	49900	0
539	20231030	110300	3965100	49900	49900	49900	49900	0
540	20231030	110200	3965100	49900	49900	49900	49900	0
541	20231030	110100	3965100	49900	49900	49900	49900	0
542	20231030	110000	3965100	49900	49900	49900	49900	0
543	20231030	105900	3965100	49900	49900	49900	49900	0
544	20231030	105800	3965100	49900	49900	49900	49900	0
545	20231030	105700	3965100	49900	49900	49900	49900	0
546	20231030	105600	3965100	49900	49900	49900	49900	0
547	20231030	105500	3965100	49900	49900	49900	49900	0
548	20231030	105400	3965100	49900	49900	49900	49900	0
549	20231030	105300	3965100	49900	49900	49900	49900	0
550	20231030	105200	3965100	49900	49900	49900	49900	0
551	20231030	105100	3965100	49900	49900	49900	49900	0
552	20231030	105000	3965100	49900	49900	49900	49900	0
553	20231030	104900	3965100	49900	49900	49900	49900	0
554	20231030	104800	3965100	49900	49900	49900	49900	1
555	20231030	104700	3915200	50000	50000	50000	50000	0
556	20231030	104600	3915200	50000	50000	50000	50000	0
557	20231030	104500	3915200	50000	50000	50000	50000	0
558	20231030	104400	3915200	50000	50000	50000	50000	0
559	20231030	104300	3915200	50000	50000	50000	50000	1
560	20231030	104200	3865200	49950	49950	49950	49950	0
561	20231030	104100	3865200	49950	49950	49950	49950	0
562	20231030	104000	3865200	49950	49950	49950	49950	0
563	20231030	103900	3865200	49950	49950	49950	49950	0
564	20231030	103800	3865200	49950	49950	49950	49950	0
565	20231030	103700	3865200	49950	49950	49950	49950	0
566	20231030	103600	3865200	49950	49950	49950	49950	0
567	20231030	103500	3865200	49950	49950	49950	49950	0
568	20231030	103400	3865200	49950	49950	49950	49950	0
569	20231030	103300	3865200	49950	49950	49950	49950	0
570	20231030	103200	3865200	49950	49950	49950	49950	6
571	20231030	103100	3565500	49950	49950	49950	49950	1
572	20231030	103000	3515550	49950	49950	49950	49950	0
573	20231030	102900	3515550	49950	49950	49950	49950	0
574	20231030	102800	3515550	49950	49950	49950	49950	0
575	20231030	102700	3515550	49950	49950	49950	49950	2
576	20231030	102600	3415650	49950	49950	49950	49950	9
577	20231030	102500	2966100	49950	49950	49950	49950	0
578	20231030	102400	2966100	49950	49950	49950	49950	0
579	20231030	102300	2966100	49950	49950	49950	49950	0
580	20231030	102200	2966100	49950	49950	49950	49950	0
581	20231030	102100	2966100	49950	49950	49950	49950	0
582	20231030	102000	2966100	49950	49950	49950	49950	0
583	20231030	101900	2966100	49950	49950	49950	49950	0
584	20231030	101800	2966100	49950	49950	49950	49950	1
585	20231030	101700	2916150	49950	49950	49950	49950	0
586	20231030	101600	2916150	49950	49950	49950	49950	0
587	20231030	101500	2916150	49950	49950	49950	49950	1
588	20231030	101400	2866200	50300	50300	50300	50300	0
589	20231030	101300	2866200	50300	50300	50300	50300	0
590	20231030	101200	2866200	50300	50300	50300	50300	0
591	20231030	101100	2866200	50300	50300	50300	50300	0
592	20231030	101000	2866200	50300	50300	50300	50300	0
593	20231030	100900	2866200	50300	50300	50300	50300	0
594	20231030	100800	2866200	50300	50300	50300	50300	0
595	20231030	100700	2866200	50300	50300	50300	50300	0
596	20231030	100600	2866200	50300	50300	50300	50300	0
597	20231030	100500	2866200	50300	50300	50300	50300	0
598	20231030	100400	2866200	50300	50300	50300	50300	0
599	20231030	100300	2866200	50300	50300	50300	50300	0
600	20231030	100200	2866200	50300	49950	50300	49950	6
601	20231030	100100	2565450	49950	49950	49950	49950	3
602	20231030	100000	2415600	49900	49900	49900	49900	1
603	20231030	095900	2365700	50400	50400	50400	50400	0
604	20231030	095800	2365700	50400	50400	50400	50400	0
605	20231030	095700	2365700	50400	50400	50400	50400	0
606	20231030	095600	2365700	50400	50400	50400	50400	0
607	20231030	095500	2365700	50400	50400	50400	50400	0
608	20231030	095400	2365700	50400	50400	50400	50400	0
609	20231030	095300	2365700	50400	50400	50400	50400	0
610	20231030	095200	2365700	50400	50400	50400	50400	0
611	20231030	095100	2365700	50400	50400	50400	50400	0
612	20231030	095000	2365700	50400	50400	50400	50400	0
613	20231030	094900	2365700	50400	50400	50400	50400	0
614	20231030	094800	2365700	50400	50400	50400	50400	0
615	20231030	094700	2365700	50400	50400	50400	50400	0
616	20231030	094600	2365700	50400	50400	50400	50400	0
617	20231030	094500	2365700	50400	50400	50400	50400	0
618	20231030	094400	2365700	50400	50400	50400	50400	0
619	20231030	094300	2365700	50400	50400	50400	50400	0
620	20231030	094200	2365700	50400	50400	50400	50400	0
621	20231030	094100	2365700	50400	50400	50400	50400	0
622	20231030	094000	2365700	50400	50400	50400	50400	0
623	20231030	093900	2365700	50400	50400	50400	50400	0
624	20231030	093800	2365700	50400	50400	50400	50400	0
625	20231030	093700	2365700	50400	50400	50400	50400	0
626	20231030	093600	2365700	50400	50400	50400	50400	0
627	20231030	093500	2365700	50400	50400	50400	50400	0
628	20231030	093400	2365700	50400	50400	50400	50400	0
629	20231030	093300	2365700	50400	50400	50400	50400	1
630	20231030	093200	2315300	50400	50400	50400	50400	0
631	20231030	093100	2315300	50400	50400	50400	50400	1
632	20231030	093000	2264900	50400	50400	50400	50400	0
633	20231030	092900	2264900	50400	50400	50400	50400	1
634	20231030	092800	2214500	49800	49800	49800	49800	0
635	20231030	092700	2214500	49800	49800	49800	49800	0
636	20231030	092600	2214500	49800	49800	49800	49800	0
637	20231030	092500	2214500	49800	49800	49800	49800	0
638	20231030	092400	2214500	49800	49800	49800	49800	0
639	20231030	092300	2214500	49800	49800	49800	49800	0
640	20231030	092200	2214500	49800	49800	49800	49800	0
641	20231030	092100	2214500	49800	49800	49800	49800	1
642	20231030	092000	2164700	49800	49800	49800	49800	0
643	20231030	091900	2164700	49800	49800	49800	49800	0
644	20231030	091800	2164700	49800	49800	49800	49800	0
645	20231030	091700	2164700	49800	49800	49800	49800	0
646	20231030	091600	2164700	49800	49800	49800	49800	0
647	20231030	091500	2164700	49800	49800	49800	49800	0
648	20231030	091400	2164700	49800	49800	49800	49800	0
649	20231030	091300	2164700	49800	49900	49900	49800	10
650	20231030	091200	1666100	50500	50500	50500	50500	0
651	20231030	091100	1666100	50500	50500	50500	50500	0
652	20231030	091000	1666100	50500	50400	50500	50400	29
653	20231030	090900	202000	50500	50500	50500	50500	0
654	20231030	090800	202000	50500	50500	50500	50500	2
655	20231030	090700	101000	50500	50500	50500	50500	0
656	20231030	090600	101000	50500	50500	50500	50500	0
657	20231030	090500	101000	50500	50500	50500	50500	0
658	20231030	090400	101000	50500	50500	50500	50500	0
659	20231030	090300	101000	50500	50500	50500	50500	2
660	20231030	090200	0	49900	49900	49900	49900	0
661	20231030	090100	0	49900	49900	49900	49900	0
662	20231030	090000	0	49900	49900	49900	49900	0