KissMeData/123860/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200100	393436950	24050	24050	24050	24050	639
3	20231012	200000	393436950	24050	24050	24050	24050	0
4	20231012	195900	393436950	24050	24050	24050	24050	0
5	20231012	195800	393436950	24050	24050	24050	24050	0
6	20231012	195700	393436950	24050	24050	24050	24050	0
7	20231012	195600	393436950	24050	24050	24050	24050	0
8	20231012	195500	393436950	24050	24050	24050	24050	0
9	20231012	195400	393436950	24050	24050	24050	24050	0
10	20231012	195300	393436950	24050	24050	24050	24050	0
11	20231012	195200	393436950	24050	24050	24050	24050	0
12	20231012	195100	393436950	24050	24050	24050	24050	0
13	20231012	195000	393436950	24050	24050	24050	24050	0
14	20231012	194900	393436950	24050	24050	24050	24050	0
15	20231012	194800	393436950	24050	24050	24050	24050	0
16	20231012	194700	393436950	24050	24050	24050	24050	0
17	20231012	194600	393436950	24050	24050	24050	24050	0
18	20231012	194500	393436950	24050	24050	24050	24050	0
19	20231012	194400	393436950	24050	24050	24050	24050	0
20	20231012	194300	393436950	24050	24050	24050	24050	0
21	20231012	194200	393436950	24050	24050	24050	24050	0
22	20231012	194100	393436950	24050	24050	24050	24050	0
23	20231012	194000	393436950	24050	24050	24050	24050	0
24	20231012	193900	393436950	24050	24050	24050	24050	0
25	20231012	193800	393436950	24050	24050	24050	24050	0
26	20231012	193700	393436950	24050	24050	24050	24050	0
27	20231012	193600	393436950	24050	24050	24050	24050	0
28	20231012	193500	393436950	24050	24050	24050	24050	0
29	20231012	193400	393436950	24050	24050	24050	24050	0
30	20231012	193300	393436950	24050	24050	24050	24050	0
31	20231012	193200	393436950	24050	24050	24050	24050	0
32	20231012	193100	393436950	24050	24050	24050	24050	639
33	20231012	193000	393436950	24050	24050	24050	24050	0
34	20231012	192900	393436950	24050	24050	24050	24050	0
35	20231012	192800	393436950	24050	24050	24050	24050	0
36	20231012	192700	393436950	24050	24050	24050	24050	0
37	20231012	192600	393436950	24050	24050	24050	24050	0
38	20231012	192500	393436950	24050	24050	24050	24050	0
39	20231012	192400	393436950	24050	24050	24050	24050	0
40	20231012	192300	393436950	24050	24050	24050	24050	0
41	20231012	192200	393436950	24050	24050	24050	24050	0
42	20231012	192100	393436950	24050	24050	24050	24050	0
43	20231012	192000	393436950	24050	24050	24050	24050	0
44	20231012	191900	393436950	24050	24050	24050	24050	0
45	20231012	191800	393436950	24050	24050	24050	24050	0
46	20231012	191700	393436950	24050	24050	24050	24050	0
47	20231012	191600	393436950	24050	24050	24050	24050	0
48	20231012	191500	393436950	24050	24050	24050	24050	0
49	20231012	191400	393436950	24050	24050	24050	24050	0
50	20231012	191300	393436950	24050	24050	24050	24050	0
51	20231012	191200	393436950	24050	24050	24050	24050	0
52	20231012	191100	393436950	24050	24050	24050	24050	0
53	20231012	191000	393436950	24050	24050	24050	24050	0
54	20231012	190900	393436950	24050	24050	24050	24050	0
55	20231012	190800	393436950	24050	24050	24050	24050	0
56	20231012	190700	393436950	24050	24050	24050	24050	0
57	20231012	190600	393436950	24050	24050	24050	24050	0
58	20231012	190500	393436950	24050	24050	24050	24050	0
59	20231012	190400	393436950	24050	24050	24050	24050	0
60	20231012	190300	393436950	24050	24050	24050	24050	0
61	20231012	190200	393436950	24050	24050	24050	24050	0
62	20231012	190100	393436950	24050	24050	24050	24050	639
63	20231012	190000	393436950	24050	24050	24050	24050	0
64	20231012	185900	393436950	24050	24050	24050	24050	0
65	20231012	185800	393436950	24050	24050	24050	24050	0
66	20231012	185700	393436950	24050	24050	24050	24050	0
67	20231012	185600	393436950	24050	24050	24050	24050	0
68	20231012	185500	393436950	24050	24050	24050	24050	0
69	20231012	185400	393436950	24050	24050	24050	24050	0
70	20231012	185300	393436950	24050	24050	24050	24050	0
71	20231012	185200	393436950	24050	24050	24050	24050	0
72	20231012	185100	393436950	24050	24050	24050	24050	0
73	20231012	185000	393436950	24050	24050	24050	24050	0
74	20231012	184900	393436950	24050	24050	24050	24050	0
75	20231012	184800	393436950	24050	24050	24050	24050	0
76	20231012	184700	393436950	24050	24050	24050	24050	0
77	20231012	184600	393436950	24050	24050	24050	24050	0
78	20231012	184500	393436950	24050	24050	24050	24050	0
79	20231012	184400	393436950	24050	24050	24050	24050	0
80	20231012	184300	393436950	24050	24050	24050	24050	0
81	20231012	184200	393436950	24050	24050	24050	24050	0
82	20231012	184100	393436950	24050	24050	24050	24050	0
83	20231012	184000	393436950	24050	24050	24050	24050	0
84	20231012	183900	393436950	24050	24050	24050	24050	0
85	20231012	183800	393436950	24050	24050	24050	24050	0
86	20231012	183700	393436950	24050	24050	24050	24050	0
87	20231012	183600	393436950	24050	24050	24050	24050	0
88	20231012	183500	393436950	24050	24050	24050	24050	0
89	20231012	183400	393436950	24050	24050	24050	24050	0
90	20231012	183300	393436950	24050	24050	24050	24050	0
91	20231012	183200	393436950	24050	24050	24050	24050	0
92	20231012	183100	393436950	24050	24050	24050	24050	639
93	20231012	183000	393436950	24050	24050	24050	24050	0
94	20231012	182900	393436950	24050	24050	24050	24050	0
95	20231012	182800	393436950	24050	24050	24050	24050	0
96	20231012	182700	393436950	24050	24050	24050	24050	0
97	20231012	182600	393436950	24050	24050	24050	24050	0
98	20231012	182500	393436950	24050	24050	24050	24050	0
99	20231012	182400	393436950	24050	24050	24050	24050	0
100	20231012	182300	393436950	24050	24050	24050	24050	0
101	20231012	182200	393436950	24050	24050	24050	24050	0
102	20231012	182100	393436950	24050	24050	24050	24050	0
103	20231012	182000	393436950	24050	24050	24050	24050	0
104	20231012	181900	393436950	24050	24050	24050	24050	0
105	20231012	181800	393436950	24050	24050	24050	24050	0
106	20231012	181700	393436950	24050	24050	24050	24050	0
107	20231012	181600	393436950	24050	24050	24050	24050	0
108	20231012	181500	393436950	24050	24050	24050	24050	0
109	20231012	181400	393436950	24050	24050	24050	24050	0
110	20231012	181300	393436950	24050	24050	24050	24050	0
111	20231012	181200	393436950	24050	24050	24050	24050	0
112	20231012	181100	393436950	24050	24050	24050	24050	0
113	20231012	181000	393436950	24050	24050	24050	24050	0
114	20231012	180900	393436950	24050	24050	24050	24050	0
115	20231012	180800	393436950	24050	24050	24050	24050	0
116	20231012	180700	393436950	24050	24050	24050	24050	0
117	20231012	180600	393436950	24050	24050	24050	24050	0
118	20231012	180500	393436950	24050	24050	24050	24050	0
119	20231012	180400	393436950	24050	24050	24050	24050	0
120	20231012	180300	393436950	24050	24050	24050	24050	0
121	20231012	180200	393436950	24050	24050	24050	24050	0
122	20231012	180100	393436950	24050	24050	24050	24050	639
123	20231012	180000	393436950	24050	24050	24050	24050	0
124	20231012	175900	393436950	24050	24050	24050	24050	0
125	20231012	175800	393436950	24050	24050	24050	24050	0
126	20231012	175700	393436950	24050	24050	24050	24050	0
127	20231012	175600	393436950	24050	24050	24050	24050	0
128	20231012	175500	393436950	24050	24050	24050	24050	0
129	20231012	175400	393436950	24050	24050	24050	24050	0
130	20231012	175300	393436950	24050	24050	24050	24050	0
131	20231012	175200	393436950	24050	24050	24050	24050	0
132	20231012	175100	393436950	24050	24050	24050	24050	0
133	20231012	175000	393436950	24050	24050	24050	24050	0
134	20231012	174900	393436950	24050	24050	24050	24050	0
135	20231012	174800	393436950	24050	24050	24050	24050	0
136	20231012	174700	393436950	24050	24050	24050	24050	0
137	20231012	174600	393436950	24050	24050	24050	24050	0
138	20231012	174500	393436950	24050	24050	24050	24050	0
139	20231012	174400	393436950	24050	24050	24050	24050	0
140	20231012	174300	393436950	24050	24050	24050	24050	0
141	20231012	174200	393436950	24050	24050	24050	24050	0
142	20231012	174100	393436950	24050	24050	24050	24050	0
143	20231012	174000	393436950	24050	24050	24050	24050	0
144	20231012	173900	393436950	24050	24050	24050	24050	0
145	20231012	173800	393436950	24050	24050	24050	24050	0
146	20231012	173700	393436950	24050	24050	24050	24050	0
147	20231012	173600	393436950	24050	24050	24050	24050	0
148	20231012	173500	393436950	24050	24050	24050	24050	0
149	20231012	173400	393436950	24050	24050	24050	24050	0
150	20231012	173300	393436950	24050	24050	24050	24050	0
151	20231012	173200	393436950	24050	24050	24050	24050	0
152	20231012	173100	393436950	24050	24050	24050	24050	639
153	20231012	173000	393436950	24050	24050	24050	24050	0
154	20231012	172900	393436950	24050	24050	24050	24050	0
155	20231012	172800	393436950	24050	24050	24050	24050	0
156	20231012	172700	393436950	24050	24050	24050	24050	0
157	20231012	172600	393436950	24050	24050	24050	24050	0
158	20231012	172500	393436950	24050	24050	24050	24050	0
159	20231012	172400	393436950	24050	24050	24050	24050	0
160	20231012	172300	393436950	24050	24050	24050	24050	0
161	20231012	172200	393436950	24050	24050	24050	24050	0
162	20231012	172100	393436950	24050	24050	24050	24050	0
163	20231012	172000	393436950	24050	24050	24050	24050	0
164	20231012	171900	393436950	24050	24050	24050	24050	0
165	20231012	171800	393436950	24050	24050	24050	24050	0
166	20231012	171700	393436950	24050	24050	24050	24050	0
167	20231012	171600	393436950	24050	24050	24050	24050	0
168	20231012	171500	393436950	24050	24050	24050	24050	0
169	20231012	171400	393436950	24050	24050	24050	24050	0
170	20231012	171300	393436950	24050	24050	24050	24050	0
171	20231012	171200	393436950	24050	24050	24050	24050	0
172	20231012	171100	393436950	24050	24050	24050	24050	0
173	20231012	171000	393436950	24050	24050	24050	24050	0
174	20231012	170900	393436950	24050	24050	24050	24050	0
175	20231012	170800	393436950	24050	24050	24050	24050	0
176	20231012	170700	393436950	24050	24050	24050	24050	0
177	20231012	170600	393436950	24050	24050	24050	24050	0
178	20231012	170500	393436950	24050	24050	24050	24050	0
179	20231012	170400	393436950	24050	24050	24050	24050	0
180	20231012	170300	393436950	24050	24050	24050	24050	0
181	20231012	170200	393436950	24050	24050	24050	24050	0
182	20231012	170100	393436950	24050	24050	24050	24050	639
183	20231012	170000	393436950	24050	24050	24050	24050	0
184	20231012	165900	393436950	24050	24050	24050	24050	0
185	20231012	165800	393436950	24050	24050	24050	24050	0
186	20231012	165700	393436950	24050	24050	24050	24050	0
187	20231012	165600	393436950	24050	24050	24050	24050	0
188	20231012	165500	393436950	24050	24050	24050	24050	0
189	20231012	165400	393436950	24050	24050	24050	24050	0
190	20231012	165300	393436950	24050	24050	24050	24050	0
191	20231012	165200	393436950	24050	24050	24050	24050	0
192	20231012	165100	393436950	24050	24050	24050	24050	0
193	20231012	165000	393436950	24050	24050	24050	24050	0
194	20231012	164900	393436950	24050	24050	24050	24050	0
195	20231012	164800	393436950	24050	24050	24050	24050	0
196	20231012	164700	393436950	24050	24050	24050	24050	0
197	20231012	164600	393436950	24050	24050	24050	24050	0
198	20231012	164500	393436950	24050	24050	24050	24050	0
199	20231012	164400	393436950	24050	24050	24050	24050	0
200	20231012	164300	393436950	24050	24050	24050	24050	0
201	20231012	164200	393436950	24050	24050	24050	24050	0
202	20231012	164100	393436950	24050	24050	24050	24050	0
203	20231012	164000	393436950	24050	24050	24050	24050	0
204	20231012	163900	393436950	24050	24050	24050	24050	0
205	20231012	163800	393436950	24050	24050	24050	24050	0
206	20231012	163700	393436950	24050	24050	24050	24050	0
207	20231012	163600	393436950	24050	24050	24050	24050	0
208	20231012	163500	393436950	24050	24050	24050	24050	0
209	20231012	163400	393436950	24050	24050	24050	24050	0
210	20231012	163300	393436950	24050	24050	24050	24050	0
211	20231012	163200	393436950	24050	24050	24050	24050	0
212	20231012	163100	393436950	24050	24050	24050	24050	639
213	20231012	163000	393436950	24050	24050	24050	24050	0
214	20231012	162900	393436950	24050	24050	24050	24050	0
215	20231012	162800	393436950	24050	24050	24050	24050	0
216	20231012	162700	393436950	24050	24050	24050	24050	0
217	20231012	162600	393436950	24050	24050	24050	24050	0
218	20231012	162500	393436950	24050	24050	24050	24050	0
219	20231012	162400	393436950	24050	24050	24050	24050	0
220	20231012	162300	393436950	24050	24050	24050	24050	0
221	20231012	162200	393436950	24050	24050	24050	24050	0
222	20231012	162100	393436950	24050	24050	24050	24050	0
223	20231012	162000	393436950	24050	24050	24050	24050	0
224	20231012	161900	393436950	24050	24050	24050	24050	0
225	20231012	161800	393436950	24050	24050	24050	24050	0
226	20231012	161700	393436950	24050	24050	24050	24050	0
227	20231012	161600	393436950	24050	24050	24050	24050	0
228	20231012	161500	393436950	24050	24050	24050	24050	0
229	20231012	161400	393436950	24050	24050	24050	24050	0
230	20231012	161300	393436950	24050	24050	24050	24050	0
231	20231012	161200	393436950	24050	24050	24050	24050	0
232	20231012	161100	393436950	24050	24050	24050	24050	0
233	20231012	161000	393436950	24050	24050	24050	24050	0
234	20231012	160900	393436950	24050	24050	24050	24050	0
235	20231012	160800	393436950	24050	24050	24050	24050	0
236	20231012	160700	393436950	24050	24050	24050	24050	0
237	20231012	160600	393436950	24050	24050	24050	24050	0
238	20231012	160500	393436950	24050	24050	24050	24050	0
239	20231012	160400	393436950	24050	24050	24050	24050	0
240	20231012	160300	393436950	24050	24050	24050	24050	0
241	20231012	160200	393436950	24050	24050	24050	24050	0
242	20231012	160100	393436950	24050	24050	24050	24050	639
243	20231012	160000	393436950	24050	24050	24050	24050	0
244	20231012	155900	393436950	24050	24050	24050	24050	0
245	20231012	155800	393436950	24050	24050	24050	24050	0
246	20231012	155700	393436950	24050	24050	24050	24050	0
247	20231012	155600	393436950	24050	24050	24050	24050	0
248	20231012	155500	393436950	24050	24050	24050	24050	0
249	20231012	155400	393436950	24050	24050	24050	24050	0
250	20231012	155300	393436950	24050	24050	24050	24050	0
251	20231012	155200	393436950	24050	24050	24050	24050	0
252	20231012	155100	393436950	24050	24050	24050	24050	0
253	20231012	155000	393436950	24050	24050	24050	24050	0
254	20231012	154900	393436950	24050	24050	24050	24050	0
255	20231012	154800	393436950	24050	24050	24050	24050	0
256	20231012	154700	393436950	24050	24050	24050	24050	0
257	20231012	154600	393436950	24050	24050	24050	24050	0
258	20231012	154500	393436950	24050	24050	24050	24050	0
259	20231012	154400	393436950	24050	24050	24050	24050	0
260	20231012	154300	393436950	24050	24050	24050	24050	0
261	20231012	154200	393436950	24050	24050	24050	24050	0
262	20231012	154100	393436950	24050	24050	24050	24050	0
263	20231012	154000	393436950	24050	24050	24050	24050	0
264	20231012	153900	393436950	24050	24050	24050	24050	0
265	20231012	153800	393436950	24050	24050	24050	24050	0
266	20231012	153700	393436950	24050	24050	24050	24050	0
267	20231012	153600	393436950	24050	24050	24050	24050	0
268	20231012	153500	393436950	24050	24050	24050	24050	0
269	20231012	153400	393436950	24050	24050	24050	24050	0
270	20231012	153300	393436950	24050	24050	24050	24050	0
271	20231012	153200	393436950	24050	24050	24050	24050	0
272	20231012	153100	393436950	24050	24050	24050	24050	639
273	20231012	153000	393436950	24050	24050	24050	24050	639
274	20231012	152900	378069000	23950	23950	23950	23950	0
275	20231012	152800	378069000	23950	23950	23950	23950	0
276	20231012	152700	378069000	23950	23950	23950	23950	0
277	20231012	152600	378069000	23950	23950	23950	23950	0
278	20231012	152500	378069000	23950	23950	23950	23950	0
279	20231012	152400	378069000	23950	23950	23950	23950	0
280	20231012	152300	378069000	23950	23950	23950	23950	0
281	20231012	152200	378069000	23950	23950	23950	23950	0
282	20231012	152100	378069000	23950	23950	23950	23950	0
283	20231012	152000	378069000	23950	23950	23950	23950	0
284	20231012	151900	378069000	23950	24100	24100	23950	133
285	20231012	151800	374876550	24050	24050	24050	24050	10
286	20231012	151700	374636050	24050	24050	24050	24050	5
287	20231012	151600	374515800	24050	24050	24050	24050	10
288	20231012	151500	374275300	24000	24000	24000	24000	3
289	20231012	151400	374203300	24050	24050	24050	24050	0
290	20231012	151300	374203300	24050	24050	24050	24050	0
291	20231012	151200	374203300	24050	24050	24050	24050	3
292	20231012	151100	374131150	24050	24000	24050	24000	4
293	20231012	151000	374035100	24000	24000	24000	24000	3
294	20231012	150900	373963100	24050	24050	24050	24050	0
295	20231012	150800	373963100	24050	24000	24050	24000	156
296	20231012	150700	370214250	24000	24000	24000	24000	21
297	20231012	150600	369710250	24000	24000	24000	23950	3
298	20231012	150500	369638300	24000	24000	24000	23950	3
299	20231012	150400	369566350	24000	24000	24000	24000	3
300	20231012	150300	369494350	24000	24000	24000	24000	0
301	20231012	150200	369494350	24000	24000	24000	24000	0
302	20231012	150100	369494350	24000	24000	24000	24000	0
303	20231012	150000	369494350	24000	24000	24000	24000	0
304	20231012	145900	369494350	24000	24000	24000	24000	0
305	20231012	145800	369494350	24000	24000	24000	24000	0
306	20231012	145700	369494350	24000	24000	24000	24000	3
307	20231012	145600	369422350	23900	23950	23950	23900	63
308	20231012	145500	367913850	24000	24000	24000	24000	20
309	20231012	145400	367433850	24000	24000	24000	24000	0
310	20231012	145300	367433850	24000	24000	24000	24000	50
311	20231012	145200	366233850	24000	24000	24000	24000	5
312	20231012	145100	366113850	23950	23950	23950	23950	30
313	20231012	145000	365395350	24000	24000	24000	24000	0
314	20231012	144900	365395350	24000	24000	24000	24000	5
315	20231012	144800	365275350	24000	24000	24000	24000	0
316	20231012	144700	365275350	24000	24000	24000	24000	0
317	20231012	144600	365275350	24000	24000	24000	24000	5
318	20231012	144500	365155350	24000	24000	24000	24000	0
319	20231012	144400	365155350	24000	24000	24000	24000	0
320	20231012	144300	365155350	24000	24000	24000	24000	64
321	20231012	144200	363619350	24000	24000	24000	24000	5
322	20231012	144100	363499350	24000	24000	24000	24000	0
323	20231012	144000	363499350	24000	24000	24000	24000	51
324	20231012	143900	362275350	24000	23950	24000	23950	25
325	20231012	143800	361676200	23950	23950	23950	23950	3
326	20231012	143700	361604350	24000	24000	24000	24000	2
327	20231012	143600	361556350	23950	24000	24000	23950	45
328	20231012	143500	360478350	24000	24000	24000	24000	77
329	20231012	143400	358630350	24050	24050	24050	24050	0
330	20231012	143300	358630350	24050	24050	24050	24050	5
331	20231012	143200	358510100	24000	24000	24000	24000	55
332	20231012	143100	357190100	24000	24000	24000	24000	4
333	20231012	143000	357094100	24000	24000	24000	24000	85
334	20231012	142900	355054100	24000	24000	24000	24000	3
335	20231012	142800	354982100	24000	24000	24000	24000	0
336	20231012	142700	354982100	24000	24000	24000	24000	5
337	20231012	142600	354862100	23950	23950	23950	23950	8
338	20231012	142500	354670500	24000	24000	24000	24000	2
339	20231012	142400	354622500	24000	24000	24000	24000	0
340	20231012	142300	354622500	24000	24000	24000	24000	24
341	20231012	142200	354046500	24000	24000	24000	24000	0
342	20231012	142100	354046500	24000	24000	24000	24000	0
343	20231012	142000	354046500	24000	24000	24000	24000	5
344	20231012	141900	353926500	23900	23900	23900	23900	0
345	20231012	141800	353926500	23900	23900	23900	23900	0
346	20231012	141700	353926500	23900	23900	23900	23900	46
347	20231012	141600	352827100	23900	23900	23900	23900	0
348	20231012	141500	352827100	23900	23900	23900	23900	0
349	20231012	141400	352827100	23900	23850	23900	23850	601
350	20231012	141300	338493000	23850	23850	23850	23850	0
351	20231012	141200	338493000	23850	23850	23850	23850	0
352	20231012	141100	338493000	23850	23850	23850	23850	5
353	20231012	141000	338373750	23850	23850	23850	23850	1
354	20231012	140900	338349900	23850	23850	23850	23850	0
355	20231012	140800	338349900	23850	23850	23850	23850	5
356	20231012	140700	338230650	23850	23850	23850	23850	1
357	20231012	140600	338206800	23850	23850	23850	23850	0
358	20231012	140500	338206800	23850	23850	23850	23850	0
359	20231012	140400	338206800	23850	23850	23850	23850	6
360	20231012	140300	338063700	23800	23800	23800	23800	20
361	20231012	140200	337587700	23800	23800	23800	23800	10
362	20231012	140100	337349700	23850	23850	23850	23850	5
363	20231012	140000	337230450	23850	23850	23850	23850	1
364	20231012	135900	337206600	23850	23850	23850	23850	0
365	20231012	135800	337206600	23850	23850	23850	23850	5
366	20231012	135700	337087350	23850	23850	23850	23800	310
367	20231012	135600	329694200	23900	23900	23900	23900	0
368	20231012	135500	329694200	23900	23900	23900	23900	5
369	20231012	135400	329574700	23900	23900	23900	23900	544
370	20231012	135300	316573100	24000	24000	24000	24000	0
371	20231012	135200	316573100	24000	24000	24000	24000	0
372	20231012	135100	316573100	24000	24000	24000	24000	1
373	20231012	135000	316549100	23900	23900	23900	23900	25
374	20231012	134900	315951600	24000	24000	24000	24000	0
375	20231012	134800	315951600	24000	24000	24000	24000	1
376	20231012	134700	315927600	24000	24000	24000	24000	0
377	20231012	134600	315927600	24000	24000	24000	24000	0
378	20231012	134500	315927600	24000	24000	24000	24000	1
379	20231012	134400	315903600	24000	24000	24000	24000	0
380	20231012	134300	315903600	24000	24000	24000	24000	0
381	20231012	134200	315903600	24000	24000	24000	24000	1
382	20231012	134100	315879600	24000	24000	24000	24000	0
383	20231012	134000	315879600	24000	24000	24000	24000	1
384	20231012	133900	315855600	24000	24000	24000	24000	1
385	20231012	133800	315831600	23950	23950	23950	23950	0
386	20231012	133700	315831600	23950	23950	23950	23950	50
387	20231012	133600	314634100	24000	24000	24000	24000	1
388	20231012	133500	314610100	24000	24000	24000	24000	0
389	20231012	133400	314610100	24000	24000	24000	24000	0
390	20231012	133300	314610100	24000	23950	24000	23950	92
391	20231012	133200	312406650	23900	23900	23900	23900	0
392	20231012	133100	312406650	23900	24000	24000	23900	277
393	20231012	133000	305772450	24050	24050	24050	24050	1
394	20231012	132900	305748400	24050	24050	24050	24050	0
395	20231012	132800	305748400	24050	24050	24050	24050	0
396	20231012	132700	305748400	24050	24050	24050	24050	1
397	20231012	132600	305724350	24050	24050	24050	24050	0
398	20231012	132500	305724350	24050	24050	24050	24050	0
399	20231012	132400	305724350	24050	24050	24050	24050	1
400	20231012	132300	305700300	24000	24000	24000	24000	0
401	20231012	132200	305700300	24000	24000	24000	24000	4
402	20231012	132100	305604300	24050	24050	24050	24050	1
403	20231012	132000	305580250	24050	24050	24050	24050	0
404	20231012	131900	305580250	24050	24050	24050	24050	0
405	20231012	131800	305580250	24050	24000	24050	24000	73
406	20231012	131700	303828200	24000	24000	24000	24000	0
407	20231012	131600	303828200	24000	24000	24000	24000	166
408	20231012	131500	299844200	24100	24100	24100	24100	1
409	20231012	131400	299820100	24050	24050	24050	24050	0
410	20231012	131300	299820100	24050	24050	24050	24050	31
411	20231012	131200	299074550	24150	24150	24150	24150	1
412	20231012	131100	299050400	24150	24150	24150	24150	0
413	20231012	131000	299050400	24150	24150	24150	24150	0
414	20231012	130900	299050400	24150	24150	24150	24150	2
415	20231012	130800	299002100	24050	24050	24050	24050	0
416	20231012	130700	299002100	24050	24050	24050	24050	0
417	20231012	130600	299002100	24050	24150	24150	24050	60
418	20231012	130500	297558900	24150	24150	24150	24150	0
419	20231012	130400	297558900	24150	24150	24150	24150	0
420	20231012	130300	297558900	24150	24150	24150	24150	2
421	20231012	130200	297510600	24150	24150	24150	24150	0
422	20231012	130100	297510600	24150	24150	24150	24150	0
423	20231012	130000	297510600	24150	24150	24150	24150	2
424	20231012	125900	297462300	24150	24150	24150	24150	0
425	20231012	125800	297462300	24150	24150	24150	24150	0
426	20231012	125700	297462300	24150	24150	24150	24150	2
427	20231012	125600	297414000	24150	24150	24150	24150	0
428	20231012	125500	297414000	24150	24150	24150	24150	0
429	20231012	125400	297414000	24150	24150	24150	24150	2
430	20231012	125300	297365700	24150	24150	24150	24150	0
431	20231012	125200	297365700	24150	24150	24150	24150	0
432	20231012	125100	297365700	24150	24150	24150	24150	2
433	20231012	125000	297317400	24150	24150	24150	24150	0
434	20231012	124900	297317400	24150	24150	24150	24150	0
435	20231012	124800	297317400	24150	24150	24150	24150	2
436	20231012	124700	297269100	24150	24150	24150	24150	0
437	20231012	124600	297269100	24150	24150	24150	24150	0
438	20231012	124500	297269100	24150	24150	24150	24150	2
439	20231012	124400	297220800	24150	24150	24150	24150	0
440	20231012	124300	297220800	24150	24150	24150	24150	0
441	20231012	124200	297220800	24150	24150	24150	24150	2
442	20231012	124100	297172500	24150	24150	24150	24150	0
443	20231012	124000	297172500	24150	24150	24150	24150	0
444	20231012	123900	297172500	24150	24150	24150	24150	2
445	20231012	123800	297124200	24150	24150	24150	24150	0
446	20231012	123700	297124200	24150	24100	24150	24100	10
447	20231012	123600	296883100	24100	24100	24100	24100	2
448	20231012	123500	296834900	24100	24100	24100	24100	0
449	20231012	123400	296834900	24100	24100	24100	24100	0
450	20231012	123300	296834900	24100	24100	24100	24100	31
451	20231012	123200	296087800	24100	24100	24100	24100	0
452	20231012	123100	296087800	24100	24100	24100	24100	0
453	20231012	123000	296087800	24100	24100	24100	24100	2
454	20231012	122900	296039600	24100	24100	24100	24100	0
455	20231012	122800	296039600	24100	24100	24100	24100	0
456	20231012	122700	296039600	24100	24100	24100	24100	2
457	20231012	122600	295991400	24100	24100	24100	24100	0
458	20231012	122500	295991400	24100	24100	24100	24100	5
459	20231012	122400	295870900	24150	24150	24150	24150	2
460	20231012	122300	295822600	24150	24150	24150	24150	0
461	20231012	122200	295822600	24150	24150	24150	24150	0
462	20231012	122100	295822600	24150	24150	24150	24150	0
463	20231012	122000	295822600	24150	24100	24150	24100	242
464	20231012	121900	289990300	24100	24100	24100	24100	0
465	20231012	121800	289990300	24100	24100	24100	24100	0
466	20231012	121700	289990300	24100	24100	24100	24100	2
467	20231012	121600	289942100	24150	24150	24150	24150	0
468	20231012	121500	289942100	24150	24150	24150	24150	0
469	20231012	121400	289942100	24150	24150	24150	24150	2
470	20231012	121300	289893800	24150	24150	24150	24150	0
471	20231012	121200	289893800	24150	24150	24150	24150	0
472	20231012	121100	289893800	24150	24150	24150	24150	2
473	20231012	121000	289845500	24150	24150	24150	24150	0
474	20231012	120900	289845500	24150	24150	24150	24150	2
475	20231012	120800	289797200	24150	24150	24150	24150	2
476	20231012	120700	289748900	24150	24150	24150	24150	0
477	20231012	120600	289748900	24150	24150	24150	24150	0
478	20231012	120500	289748900	24150	24150	24150	24150	2
479	20231012	120400	289700600	24150	24150	24150	24150	0
480	20231012	120300	289700600	24150	24150	24150	24150	0
481	20231012	120200	289700600	24150	24150	24150	24150	2
482	20231012	120100	289652300	24100	24100	24100	24100	0
483	20231012	120000	289652300	24100	24100	24100	24100	152
484	20231012	115900	285989100	24100	24100	24100	24100	2
485	20231012	115800	285940900	24050	24050	24050	24050	0
486	20231012	115700	285940900	24050	24050	24050	24050	0
487	20231012	115600	285940900	24050	24050	24050	24050	81
488	20231012	115500	283992850	24050	24050	24050	24050	0
489	20231012	115400	283992850	24050	24050	24050	24050	0
490	20231012	115300	283992850	24050	24050	24050	24050	2
491	20231012	115200	283944750	24050	24050	24050	24050	0
492	20231012	115100	283944750	24050	24050	24050	24050	0
493	20231012	115000	283944750	24050	24050	24050	24050	2
494	20231012	114900	283896650	24050	24050	24050	24050	0
495	20231012	114800	283896650	24050	24050	24050	24050	0
496	20231012	114700	283896650	24050	24050	24050	24050	2
497	20231012	114600	283848550	24050	24050	24050	24050	0
498	20231012	114500	283848550	24050	24050	24050	24050	0
499	20231012	114400	283848550	24050	24000	24050	24000	42
500	20231012	114300	282840450	24050	24050	24050	24050	0
501	20231012	114200	282840450	24050	24050	24050	24050	0
502	20231012	114100	282840450	24050	24050	24050	24050	2
503	20231012	114000	282792350	24050	24050	24050	24050	0
504	20231012	113900	282792350	24050	24050	24050	24050	0
505	20231012	113800	282792350	24050	24050	24050	24050	2
506	20231012	113700	282744250	24050	24050	24050	24050	0
507	20231012	113600	282744250	24050	24050	24050	24050	0
508	20231012	113500	282744250	24050	24050	24050	24050	2
509	20231012	113400	282696150	24000	24000	24000	24000	50
510	20231012	113300	281496150	24050	24050	24050	24050	0
511	20231012	113200	281496150	24050	24050	24050	24050	7
512	20231012	113100	281327800	24050	24050	24050	24050	0
513	20231012	113000	281327800	24050	24050	24050	24050	0
514	20231012	112900	281327800	24050	24050	24050	24050	2
515	20231012	112800	281279700	24050	24100	24100	24050	27
516	20231012	112700	280630100	24100	24100	24100	24100	0
517	20231012	112600	280630100	24100	24100	24100	24100	2
518	20231012	112500	280581900	24050	24050	24050	24050	90
519	20231012	112400	278417400	24050	24050	24050	24050	0
520	20231012	112300	278417400	24050	24100	24100	24050	112
521	20231012	112200	275723700	24100	24100	24100	24100	0
522	20231012	112100	275723700	24100	24100	24100	24100	0
523	20231012	112000	275723700	24100	24100	24100	24100	88
524	20231012	111900	273602900	24100	24100	24100	24100	0
525	20231012	111800	273602900	24100	24100	24100	24100	210
526	20231012	111700	268541900	24100	24100	24100	24100	2
527	20231012	111600	268493700	24100	24100	24100	24100	0
528	20231012	111500	268493700	24100	24100	24100	24100	0
529	20231012	111400	268493700	24100	24100	24100	24100	2
530	20231012	111300	268445500	24100	24100	24100	24100	50
531	20231012	111200	267240500	24100	24100	24100	24100	0
532	20231012	111100	267240500	24100	24100	24100	24100	2
533	20231012	111000	267192300	24100	24100	24100	24100	0
534	20231012	110900	267192300	24100	24100	24100	24100	0
535	20231012	110800	267192300	24100	24100	24100	24100	2
536	20231012	110700	267144100	24100	24100	24100	24100	0
537	20231012	110600	267144100	24100	24100	24100	24100	0
538	20231012	110500	267144100	24100	24100	24100	24100	2
539	20231012	110400	267095900	24100	24100	24100	24100	0
540	20231012	110300	267095900	24100	24100	24100	24100	0
541	20231012	110200	267095900	24100	24100	24100	24100	2
542	20231012	110100	267047700	24100	24100	24100	24100	103
543	20231012	110000	264565400	24150	24150	24150	24150	0
544	20231012	105900	264565400	24150	24150	24150	24150	2
545	20231012	105800	264517100	24150	24150	24150	24150	0
546	20231012	105700	264517100	24150	24150	24150	24150	0
547	20231012	105600	264517100	24150	24150	24150	24150	2
548	20231012	105500	264468800	24150	24150	24150	24150	2
549	20231012	105400	264420500	24150	24150	24150	24150	0
550	20231012	105300	264420500	24150	24150	24150	24150	2
551	20231012	105200	264372200	24150	24150	24150	24150	0
552	20231012	105100	264372200	24150	24150	24150	24150	0
553	20231012	105000	264372200	24150	24150	24150	24150	2
554	20231012	104900	264323900	24150	24150	24150	24150	100
555	20231012	104800	261908900	24150	24150	24150	24150	2
556	20231012	104700	261860600	24150	24150	24150	24150	2
557	20231012	104600	261812300	24100	24100	24100	24100	28
558	20231012	104500	261137500	24100	24100	24100	24100	0
559	20231012	104400	261137500	24100	24150	24150	24100	7
560	20231012	104300	260968700	24100	24100	24100	24100	150
561	20231012	104200	257353700	24150	24150	24150	24150	0
562	20231012	104100	257353700	24150	24150	24150	24150	0
563	20231012	104000	257353700	24150	24150	24150	24150	2
564	20231012	103900	257305400	24150	24150	24150	24150	0
565	20231012	103800	257305400	24150	24150	24150	24150	0
566	20231012	103700	257305400	24150	24150	24150	24150	2
567	20231012	103600	257257100	24150	24150	24150	24150	0
568	20231012	103500	257257100	24150	24150	24150	24150	0
569	20231012	103400	257257100	24150	24150	24150	24150	2
570	20231012	103300	257208800	24150	24150	24150	24150	0
571	20231012	103200	257208800	24150	24150	24150	24150	40
572	20231012	103100	256242800	24200	24200	24200	24200	2
573	20231012	103000	256194400	24200	24200	24200	24200	0
574	20231012	102900	256194400	24200	24200	24200	24200	0
575	20231012	102800	256194400	24200	24150	24200	24150	203
576	20231012	102700	251291850	24150	24150	24150	24150	0
577	20231012	102600	251291850	24150	24150	24150	24150	1
578	20231012	102500	251267700	24150	24150	24150	24150	2
579	20231012	102400	251219400	24100	24100	24100	24100	0
580	20231012	102300	251219400	24100	24100	24100	24100	0
581	20231012	102200	251219400	24100	24100	24150	24100	289
582	20231012	102100	244254400	24100	24100	24100	24100	0
583	20231012	102000	244254400	24100	24100	24100	24100	0
584	20231012	101900	244254400	24100	24200	24200	24100	82
585	20231012	101800	242278000	24200	24200	24200	24200	0
586	20231012	101700	242278000	24200	24200	24200	24200	0
587	20231012	101600	242278000	24200	24200	24200	24200	2
588	20231012	101500	242229600	24200	24200	24200	24200	0
589	20231012	101400	242229600	24200	24200	24200	24200	0
590	20231012	101300	242229600	24200	24200	24200	24200	7
591	20231012	101200	242060200	24200	24200	24200	24200	0
592	20231012	101100	242060200	24200	24200	24200	24200	0
593	20231012	101000	242060200	24200	24200	24200	24200	2
594	20231012	100900	242011800	24100	24100	24100	24100	1
595	20231012	100800	241987700	24100	24100	24100	24100	252
596	20231012	100700	235914500	24150	24200	24200	24150	83
597	20231012	100600	233909950	24150	24150	24150	24150	0
598	20231012	100500	233909950	24150	24150	24150	24150	0
599	20231012	100400	233909950	24150	24200	24200	24150	9
600	20231012	100300	233692500	24150	24200	24200	24150	400
601	20231012	100200	224027250	24200	24300	24300	24200	103
602	20231012	100100	221534350	24300	24250	24300	24200	554
603	20231012	100000	208114750	24150	24150	24150	24150	0
604	20231012	095900	208114750	24150	24150	24150	24150	1
605	20231012	095800	208090600	24250	24200	24250	24200	630
606	20231012	095700	192844500	24150	24150	24150	24150	100
607	20231012	095600	190429500	24150	24150	24150	24150	0
608	20231012	095500	190429500	24150	24200	24200	24150	281
609	20231012	095400	183637300	24200	24200	24200	24200	16
610	20231012	095300	183250100	24250	24250	24250	24250	0
611	20231012	095200	183250100	24250	24250	24250	24250	6
612	20231012	095100	183104600	24200	24200	24200	24200	0
613	20231012	095000	183104600	24200	24200	24200	24200	100
614	20231012	094900	180684600	24250	24250	24250	24250	2
615	20231012	094800	180636100	24250	24250	24250	24250	0
616	20231012	094700	180636100	24250	24250	24250	24250	0
617	20231012	094600	180636100	24250	24250	24250	24250	2
618	20231012	094500	180587600	24250	24250	24250	24250	0
619	20231012	094400	180587600	24250	24250	24250	24250	0
620	20231012	094300	180587600	24250	24250	24250	24250	2
621	20231012	094200	180539100	24150	24150	24150	24150	0
622	20231012	094100	180539100	24150	24150	24150	24150	30
623	20231012	094000	179814600	24250	24250	24250	24250	2
624	20231012	093900	179766100	24250	24250	24250	24250	0
625	20231012	093800	179766100	24250	24250	24250	24250	7
626	20231012	093700	179596350	24200	24300	24300	24200	218
627	20231012	093600	174320550	24300	24300	24300	24300	0
628	20231012	093500	174320550	24300	24300	24300	24300	0
629	20231012	093400	174320550	24300	24300	24300	24300	2
630	20231012	093300	174271950	24300	24300	24300	24300	16
631	20231012	093200	173883150	24300	24300	24300	24300	0
632	20231012	093100	173883150	24300	24300	24300	24300	3
633	20231012	093000	173810250	24300	24300	24300	24300	0
634	20231012	092900	173810250	24300	24300	24300	24300	8
635	20231012	092800	173615850	24300	24300	24300	24300	2
636	20231012	092700	173567250	24200	24200	24200	24200	0
637	20231012	092600	173567250	24200	24350	24350	24200	243
638	20231012	092500	167656500	24350	24250	24350	24250	28
639	20231012	092400	166977300	24350	24350	24350	24350	0
640	20231012	092300	166977300	24350	24350	24350	24350	200
641	20231012	092200	162107300	24400	24400	24400	24400	2
642	20231012	092100	162058500	24400	24400	24400	24400	0
643	20231012	092000	162058500	24400	24400	24400	24400	0
644	20231012	091900	162058500	24400	24400	24400	24400	2
645	20231012	091800	162009700	24350	24300	24350	24300	270
646	20231012	091700	155437600	24300	24300	24300	24300	0
647	20231012	091600	155437600	24300	24200	24300	24200	12
648	20231012	091500	155147000	24200	24200	24200	24200	0
649	20231012	091400	155147000	24200	24200	24200	24200	1
650	20231012	091300	155122800	24150	24250	24300	24150	414
651	20231012	091200	145085200	24250	24350	24350	24250	207
652	20231012	091100	140064450	24350	24350	24350	24350	0
653	20231012	091000	140064450	24350	24350	24350	24350	53
654	20231012	090900	138773900	24350	24350	24350	24350	335
655	20231012	090800	130616650	24350	24350	24500	24350	508
656	20231012	090700	118246700	24500	24500	24500	24500	12
657	20231012	090600	117952700	24500	24500	24500	24500	1
658	20231012	090500	117928200	24350	24250	24550	24250	1677
659	20231012	090400	77045050	24250	24050	24250	24050	1431
660	20231012	090300	42491500	24000	23900	24050	23900	902
661	20231012	090200	20846100	23950	23950	23950	23950	17
662	20231012	090100	20438950	24000	23950	24000	23950	692
663	20231012	090000	3832000	23950	23950	23950	23950	160