KissMeData/268280/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202500	40130000	138200	138200	138200	138200	4
3	20231024	202400	40130000	138200	138200	138200	138200	0
4	20231024	202300	40130000	138200	138200	138200	138200	0
5	20231024	202200	40130000	138200	138200	138200	138200	0
6	20231024	202100	40130000	138200	138200	138200	138200	0
7	20231024	202000	40130000	138200	138200	138200	138200	0
8	20231024	201900	40130000	138200	138200	138200	138200	0
9	20231024	201800	40130000	138200	138200	138200	138200	0
10	20231024	201700	40130000	138200	138200	138200	138200	0
11	20231024	201600	40130000	138200	138200	138200	138200	0
12	20231024	201500	40130000	138200	138200	138200	138200	0
13	20231024	201400	40130000	138200	138200	138200	138200	0
14	20231024	201300	40130000	138200	138200	138200	138200	0
15	20231024	201200	40130000	138200	138200	138200	138200	0
16	20231024	201100	40130000	138200	138200	138200	138200	0
17	20231024	201000	40130000	138200	138200	138200	138200	0
18	20231024	200900	40130000	138200	138200	138200	138200	0
19	20231024	200800	40130000	138200	138200	138200	138200	0
20	20231024	200700	40130000	138200	138200	138200	138200	0
21	20231024	200600	40130000	138200	138200	138200	138200	0
22	20231024	200500	40130000	138200	138200	138200	138200	0
23	20231024	200400	40130000	138200	138200	138200	138200	0
24	20231024	200300	40130000	138200	138200	138200	138200	0
25	20231024	200200	40130000	138200	138200	138200	138200	0
26	20231024	200100	40130000	138200	138200	138200	138200	0
27	20231024	200000	40130000	138200	138200	138200	138200	0
28	20231024	195900	40130000	138200	138200	138200	138200	0
29	20231024	195800	40130000	138200	138200	138200	138200	0
30	20231024	195700	40130000	138200	138200	138200	138200	0
31	20231024	195600	40130000	138200	138200	138200	138200	0
32	20231024	195500	40130000	138200	138200	138200	138200	4
33	20231024	195400	40130000	138200	138200	138200	138200	0
34	20231024	195300	40130000	138200	138200	138200	138200	0
35	20231024	195200	40130000	138200	138200	138200	138200	0
36	20231024	195100	40130000	138200	138200	138200	138200	0
37	20231024	195000	40130000	138200	138200	138200	138200	0
38	20231024	194900	40130000	138200	138200	138200	138200	0
39	20231024	194800	40130000	138200	138200	138200	138200	0
40	20231024	194700	40130000	138200	138200	138200	138200	0
41	20231024	194600	40130000	138200	138200	138200	138200	0
42	20231024	194500	40130000	138200	138200	138200	138200	0
43	20231024	194400	40130000	138200	138200	138200	138200	0
44	20231024	194300	40130000	138200	138200	138200	138200	0
45	20231024	194200	40130000	138200	138200	138200	138200	0
46	20231024	194100	40130000	138200	138200	138200	138200	0
47	20231024	194000	40130000	138200	138200	138200	138200	0
48	20231024	193900	40130000	138200	138200	138200	138200	0
49	20231024	193800	40130000	138200	138200	138200	138200	0
50	20231024	193700	40130000	138200	138200	138200	138200	0
51	20231024	193600	40130000	138200	138200	138200	138200	0
52	20231024	193500	40130000	138200	138200	138200	138200	0
53	20231024	193400	40130000	138200	138200	138200	138200	0
54	20231024	193300	40130000	138200	138200	138200	138200	0
55	20231024	193200	40130000	138200	138200	138200	138200	0
56	20231024	193100	40130000	138200	138200	138200	138200	0
57	20231024	193000	40130000	138200	138200	138200	138200	0
58	20231024	192900	40130000	138200	138200	138200	138200	0
59	20231024	192800	40130000	138200	138200	138200	138200	0
60	20231024	192700	40130000	138200	138200	138200	138200	0
61	20231024	192600	40130000	138200	138200	138200	138200	0
62	20231024	192500	40130000	138200	138200	138200	138200	4
63	20231024	192400	40130000	138200	138200	138200	138200	0
64	20231024	192300	40130000	138200	138200	138200	138200	0
65	20231024	192200	40130000	138200	138200	138200	138200	0
66	20231024	192100	40130000	138200	138200	138200	138200	0
67	20231024	192000	40130000	138200	138200	138200	138200	0
68	20231024	191900	40130000	138200	138200	138200	138200	0
69	20231024	191800	40130000	138200	138200	138200	138200	0
70	20231024	191700	40130000	138200	138200	138200	138200	0
71	20231024	191600	40130000	138200	138200	138200	138200	0
72	20231024	191500	40130000	138200	138200	138200	138200	0
73	20231024	191400	40130000	138200	138200	138200	138200	0
74	20231024	191300	40130000	138200	138200	138200	138200	0
75	20231024	191200	40130000	138200	138200	138200	138200	0
76	20231024	191100	40130000	138200	138200	138200	138200	0
77	20231024	191000	40130000	138200	138200	138200	138200	0
78	20231024	190900	40130000	138200	138200	138200	138200	0
79	20231024	190800	40130000	138200	138200	138200	138200	0
80	20231024	190700	40130000	138200	138200	138200	138200	0
81	20231024	190600	40130000	138200	138200	138200	138200	0
82	20231024	190500	40130000	138200	138200	138200	138200	0
83	20231024	190400	40130000	138200	138200	138200	138200	0
84	20231024	190300	40130000	138200	138200	138200	138200	0
85	20231024	190200	40130000	138200	138200	138200	138200	0
86	20231024	190100	40130000	138200	138200	138200	138200	0
87	20231024	190000	40130000	138200	138200	138200	138200	0
88	20231024	185900	40130000	138200	138200	138200	138200	0
89	20231024	185800	40130000	138200	138200	138200	138200	0
90	20231024	185700	40130000	138200	138200	138200	138200	0
91	20231024	185600	40130000	138200	138200	138200	138200	0
92	20231024	185500	40130000	138200	138200	138200	138200	4
93	20231024	185400	40130000	138200	138200	138200	138200	0
94	20231024	185300	40130000	138200	138200	138200	138200	0
95	20231024	185200	40130000	138200	138200	138200	138200	0
96	20231024	185100	40130000	138200	138200	138200	138200	0
97	20231024	185000	40130000	138200	138200	138200	138200	0
98	20231024	184900	40130000	138200	138200	138200	138200	0
99	20231024	184800	40130000	138200	138200	138200	138200	0
100	20231024	184700	40130000	138200	138200	138200	138200	0
101	20231024	184600	40130000	138200	138200	138200	138200	0
102	20231024	184500	40130000	138200	138200	138200	138200	0
103	20231024	184400	40130000	138200	138200	138200	138200	0
104	20231024	184300	40130000	138200	138200	138200	138200	0
105	20231024	184200	40130000	138200	138200	138200	138200	0
106	20231024	184100	40130000	138200	138200	138200	138200	0
107	20231024	184000	40130000	138200	138200	138200	138200	0
108	20231024	183900	40130000	138200	138200	138200	138200	0
109	20231024	183800	40130000	138200	138200	138200	138200	0
110	20231024	183700	40130000	138200	138200	138200	138200	0
111	20231024	183600	40130000	138200	138200	138200	138200	0
112	20231024	183500	40130000	138200	138200	138200	138200	0
113	20231024	183400	40130000	138200	138200	138200	138200	0
114	20231024	183300	40130000	138200	138200	138200	138200	0
115	20231024	183200	40130000	138200	138200	138200	138200	0
116	20231024	183100	40130000	138200	138200	138200	138200	0
117	20231024	183000	40130000	138200	138200	138200	138200	0
118	20231024	182900	40130000	138200	138200	138200	138200	0
119	20231024	182800	40130000	138200	138200	138200	138200	0
120	20231024	182700	40130000	138200	138200	138200	138200	0
121	20231024	182600	40130000	138200	138200	138200	138200	0
122	20231024	182500	40130000	138200	138200	138200	138200	4
123	20231024	182400	40130000	138200	138200	138200	138200	0
124	20231024	182300	40130000	138200	138200	138200	138200	0
125	20231024	182200	40130000	138200	138200	138200	138200	0
126	20231024	182100	40130000	138200	138200	138200	138200	0
127	20231024	182000	40130000	138200	138200	138200	138200	0
128	20231024	181900	40130000	138200	138200	138200	138200	0
129	20231024	181800	40130000	138200	138200	138200	138200	0
130	20231024	181700	40130000	138200	138200	138200	138200	0
131	20231024	181600	40130000	138200	138200	138200	138200	0
132	20231024	181500	40130000	138200	138200	138200	138200	0
133	20231024	181400	40130000	138200	138200	138200	138200	0
134	20231024	181300	40130000	138200	138200	138200	138200	0
135	20231024	181200	40130000	138200	138200	138200	138200	0
136	20231024	181100	40130000	138200	138200	138200	138200	0
137	20231024	181000	40130000	138200	138200	138200	138200	0
138	20231024	180900	40130000	138200	138200	138200	138200	0
139	20231024	180800	40130000	138200	138200	138200	138200	0
140	20231024	180700	40130000	138200	138200	138200	138200	0
141	20231024	180600	40130000	138200	138200	138200	138200	0
142	20231024	180500	40130000	138200	138200	138200	138200	0
143	20231024	180400	40130000	138200	138200	138200	138200	0
144	20231024	180300	40130000	138200	138200	138200	138200	0
145	20231024	180200	40130000	138200	138200	138200	138200	0
146	20231024	180100	40130000	138200	138200	138200	138200	0
147	20231024	180000	40130000	138200	138200	138200	138200	0
148	20231024	175900	40130000	138200	138200	138200	138200	0
149	20231024	175800	40130000	138200	138200	138200	138200	0
150	20231024	175700	40130000	138200	138200	138200	138200	0
151	20231024	175600	40130000	138200	138200	138200	138200	0
152	20231024	175500	40130000	138200	138200	138200	138200	4
153	20231024	175400	40130000	138200	138200	138200	138200	0
154	20231024	175300	40130000	138200	138200	138200	138200	0
155	20231024	175200	40130000	138200	138200	138200	138200	0
156	20231024	175100	40130000	138200	138200	138200	138200	0
157	20231024	175000	40130000	138200	138200	138200	138200	0
158	20231024	174900	40130000	138200	138200	138200	138200	0
159	20231024	174800	40130000	138200	138200	138200	138200	0
160	20231024	174700	40130000	138200	138200	138200	138200	0
161	20231024	174600	40130000	138200	138200	138200	138200	0
162	20231024	174500	40130000	138200	138200	138200	138200	0
163	20231024	174400	40130000	138200	138200	138200	138200	0
164	20231024	174300	40130000	138200	138200	138200	138200	0
165	20231024	174200	40130000	138200	138200	138200	138200	0
166	20231024	174100	40130000	138200	138200	138200	138200	0
167	20231024	174000	40130000	138200	138200	138200	138200	0
168	20231024	173900	40130000	138200	138200	138200	138200	0
169	20231024	173800	40130000	138200	138200	138200	138200	0
170	20231024	173700	40130000	138200	138200	138200	138200	0
171	20231024	173600	40130000	138200	138200	138200	138200	0
172	20231024	173500	40130000	138200	138200	138200	138200	0
173	20231024	173400	40130000	138200	138200	138200	138200	0
174	20231024	173300	40130000	138200	138200	138200	138200	0
175	20231024	173200	40130000	138200	138200	138200	138200	0
176	20231024	173100	40130000	138200	138200	138200	138200	0
177	20231024	173000	40130000	138200	138200	138200	138200	0
178	20231024	172900	40130000	138200	138200	138200	138200	0
179	20231024	172800	40130000	138200	138200	138200	138200	0
180	20231024	172700	40130000	138200	138200	138200	138200	0
181	20231024	172600	40130000	138200	138200	138200	138200	0
182	20231024	172500	40130000	138200	138200	138200	138200	4
183	20231024	172400	40130000	138200	138200	138200	138200	0
184	20231024	172300	40130000	138200	138200	138200	138200	0
185	20231024	172200	40130000	138200	138200	138200	138200	0
186	20231024	172100	40130000	138200	138200	138200	138200	0
187	20231024	172000	40130000	138200	138200	138200	138200	0
188	20231024	171900	40130000	138200	138200	138200	138200	0
189	20231024	171800	40130000	138200	138200	138200	138200	0
190	20231024	171700	40130000	138200	138200	138200	138200	0
191	20231024	171600	40130000	138200	138200	138200	138200	0
192	20231024	171500	40130000	138200	138200	138200	138200	0
193	20231024	171400	40130000	138200	138200	138200	138200	0
194	20231024	171300	40130000	138200	138200	138200	138200	0
195	20231024	171200	40130000	138200	138200	138200	138200	0
196	20231024	171100	40130000	138200	138200	138200	138200	0
197	20231024	171000	40130000	138200	138200	138200	138200	0
198	20231024	170900	40130000	138200	138200	138200	138200	0
199	20231024	170800	40130000	138200	138200	138200	138200	0
200	20231024	170700	40130000	138200	138200	138200	138200	0
201	20231024	170600	40130000	138200	138200	138200	138200	0
202	20231024	170500	40130000	138200	138200	138200	138200	0
203	20231024	170400	40130000	138200	138200	138200	138200	0
204	20231024	170300	40130000	138200	138200	138200	138200	0
205	20231024	170200	40130000	138200	138200	138200	138200	0
206	20231024	170100	40130000	138200	138200	138200	138200	0
207	20231024	170000	40130000	138200	138200	138200	138200	0
208	20231024	165900	40130000	138200	138200	138200	138200	0
209	20231024	165800	40130000	138200	138200	138200	138200	0
210	20231024	165700	40130000	138200	138200	138200	138200	0
211	20231024	165600	40130000	138200	138200	138200	138200	0
212	20231024	165500	40130000	138200	138200	138200	138200	4
213	20231024	165400	40130000	138200	138200	138200	138200	0
214	20231024	165300	40130000	138200	138200	138200	138200	0
215	20231024	165200	40130000	138200	138200	138200	138200	0
216	20231024	165100	40130000	138200	138200	138200	138200	0
217	20231024	165000	40130000	138200	138200	138200	138200	0
218	20231024	164900	40130000	138200	138200	138200	138200	0
219	20231024	164800	40130000	138200	138200	138200	138200	0
220	20231024	164700	40130000	138200	138200	138200	138200	0
221	20231024	164600	40130000	138200	138200	138200	138200	0
222	20231024	164500	40130000	138200	138200	138200	138200	0
223	20231024	164400	40130000	138200	138200	138200	138200	0
224	20231024	164300	40130000	138200	138200	138200	138200	0
225	20231024	164200	40130000	138200	138200	138200	138200	0
226	20231024	164100	40130000	138200	138200	138200	138200	0
227	20231024	164000	40130000	138200	138200	138200	138200	0
228	20231024	163900	40130000	138200	138200	138200	138200	0
229	20231024	163800	40130000	138200	138200	138200	138200	0
230	20231024	163700	40130000	138200	138200	138200	138200	0
231	20231024	163600	40130000	138200	138200	138200	138200	0
232	20231024	163500	40130000	138200	138200	138200	138200	0
233	20231024	163400	40130000	138200	138200	138200	138200	0
234	20231024	163300	40130000	138200	138200	138200	138200	0
235	20231024	163200	40130000	138200	138200	138200	138200	0
236	20231024	163100	40130000	138200	138200	138200	138200	0
237	20231024	163000	40130000	138200	138200	138200	138200	0
238	20231024	162900	40130000	138200	138200	138200	138200	0
239	20231024	162800	40130000	138200	138200	138200	138200	0
240	20231024	162700	40130000	138200	138200	138200	138200	0
241	20231024	162600	40130000	138200	138200	138200	138200	0
242	20231024	162500	40130000	138200	138200	138200	138200	4
243	20231024	162400	40130000	138200	138200	138200	138200	0
244	20231024	162300	40130000	138200	138200	138200	138200	0
245	20231024	162200	40130000	138200	138200	138200	138200	0
246	20231024	162100	40130000	138200	138200	138200	138200	0
247	20231024	162000	40130000	138200	138200	138200	138200	0
248	20231024	161900	40130000	138200	138200	138200	138200	0
249	20231024	161800	40130000	138200	138200	138200	138200	0
250	20231024	161700	40130000	138200	138200	138200	138200	0
251	20231024	161600	40130000	138200	138200	138200	138200	0
252	20231024	161500	40130000	138200	138200	138200	138200	0
253	20231024	161400	40130000	138200	138200	138200	138200	0
254	20231024	161300	40130000	138200	138200	138200	138200	0
255	20231024	161200	40130000	138200	138200	138200	138200	0
256	20231024	161100	40130000	138200	138200	138200	138200	0
257	20231024	161000	40130000	138200	138200	138200	138200	0
258	20231024	160900	40130000	138200	138200	138200	138200	0
259	20231024	160800	40130000	138200	138200	138200	138200	0
260	20231024	160700	40130000	138200	138200	138200	138200	0
261	20231024	160600	40130000	138200	138200	138200	138200	0
262	20231024	160500	40130000	138200	138200	138200	138200	0
263	20231024	160400	40130000	138200	138200	138200	138200	0
264	20231024	160300	40130000	138200	138200	138200	138200	0
265	20231024	160200	40130000	138200	138200	138200	138200	0
266	20231024	160100	40130000	138200	138200	138200	138200	0
267	20231024	160000	40130000	138200	138200	138200	138200	0
268	20231024	155900	40130000	138200	138200	138200	138200	0
269	20231024	155800	40130000	138200	138200	138200	138200	0
270	20231024	155700	40130000	138200	138200	138200	138200	0
271	20231024	155600	40130000	138200	138200	138200	138200	0
272	20231024	155500	40130000	138200	138200	138200	138200	4
273	20231024	155400	40130000	138200	138200	138200	138200	0
274	20231024	155300	40130000	138200	138200	138200	138200	0
275	20231024	155200	40130000	138200	138200	138200	138200	0
276	20231024	155100	40130000	138200	138200	138200	138200	0
277	20231024	155000	40130000	138200	138200	138200	138200	0
278	20231024	154900	40130000	138200	138200	138200	138200	0
279	20231024	154800	40130000	138200	138200	138200	138200	0
280	20231024	154700	40130000	138200	138200	138200	138200	0
281	20231024	154600	40130000	138200	138200	138200	138200	0
282	20231024	154500	40130000	138200	138200	138200	138200	0
283	20231024	154400	40130000	138200	138200	138200	138200	0
284	20231024	154300	40130000	138200	138200	138200	138200	0
285	20231024	154200	40130000	138200	138200	138200	138200	0
286	20231024	154100	40130000	138200	138200	138200	138200	0
287	20231024	154000	40130000	138200	138200	138200	138200	0
288	20231024	153900	40130000	138200	138200	138200	138200	0
289	20231024	153800	40130000	138200	138200	138200	138200	0
290	20231024	153700	40130000	138200	138200	138200	138200	0
291	20231024	153600	40130000	138200	138200	138200	138200	0
292	20231024	153500	40130000	138200	138200	138200	138200	0
293	20231024	153400	40130000	138200	138200	138200	138200	0
294	20231024	153300	40130000	138200	138200	138200	138200	0
295	20231024	153200	40130000	138200	138200	138200	138200	0
296	20231024	153100	40130000	138200	138200	138200	138200	0
297	20231024	153000	40130000	138200	138200	138200	138200	4
298	20231024	152900	39577200	137500	137500	137500	137500	0
299	20231024	152800	39577200	137500	137500	137500	137500	0
300	20231024	152700	39577200	137500	137500	137500	137500	0
301	20231024	152600	39577200	137500	137500	137500	137500	0
302	20231024	152500	39577200	137500	137500	137500	137500	0
303	20231024	152400	39577200	137500	137500	137500	137500	0
304	20231024	152300	39577200	137500	137500	137500	137500	0
305	20231024	152200	39577200	137500	137500	137500	137500	0
306	20231024	152100	39577200	137500	137500	137500	137500	0
307	20231024	152000	39577200	137500	137500	137500	137500	0
308	20231024	151900	39577200	137500	137500	137500	137500	0
309	20231024	151800	39577200	137500	137500	137500	137500	0
310	20231024	151700	39577200	137500	137500	137500	137500	0
311	20231024	151600	39577200	137500	137500	137500	137500	0
312	20231024	151500	39577200	137500	137500	137500	137500	1
313	20231024	151400	39439700	137500	137500	137500	137500	0
314	20231024	151300	39439700	137500	137500	137500	137500	0
315	20231024	151200	39439700	137500	137500	137500	137500	0
316	20231024	151100	39439700	137500	137500	137500	137500	0
317	20231024	151000	39439700	137500	137500	137500	137500	0
318	20231024	150900	39439700	137500	137500	137500	137500	0
319	20231024	150800	39439700	137500	137500	137500	137500	0
320	20231024	150700	39439700	137500	137500	137500	137500	0
321	20231024	150600	39439700	137500	137500	137500	137500	0
322	20231024	150500	39439700	137500	137500	137500	137500	0
323	20231024	150400	39439700	137500	137500	137500	137500	0
324	20231024	150300	39439700	137500	137500	137500	137500	0
325	20231024	150200	39439700	137500	137500	137500	137500	0
326	20231024	150100	39439700	137500	137500	137500	137500	0
327	20231024	150000	39439700	137500	137500	137500	137500	0
328	20231024	145900	39439700	137500	137500	137500	137500	0
329	20231024	145800	39439700	137500	137500	137500	137500	0
330	20231024	145700	39439700	137500	137500	137500	137500	0
331	20231024	145600	39439700	137500	137500	137500	137500	0
332	20231024	145500	39439700	137500	137500	137500	137500	0
333	20231024	145400	39439700	137500	137500	137500	137500	0
334	20231024	145300	39439700	137500	137500	137500	137500	0
335	20231024	145200	39439700	137500	137500	137500	137500	0
336	20231024	145100	39439700	137500	137500	137500	137500	0
337	20231024	145000	39439700	137500	137500	137500	137500	0
338	20231024	144900	39439700	137500	137500	137500	137500	0
339	20231024	144800	39439700	137500	137500	137500	137500	0
340	20231024	144700	39439700	137500	137500	137500	137500	0
341	20231024	144600	39439700	137500	137500	137500	137500	0
342	20231024	144500	39439700	137500	137500	137500	137500	0
343	20231024	144400	39439700	137500	137500	137500	137500	0
344	20231024	144300	39439700	137500	137500	137500	137500	0
345	20231024	144200	39439700	137500	137500	137500	137500	0
346	20231024	144100	39439700	137500	137500	137500	137500	0
347	20231024	144000	39439700	137500	137500	137500	137500	0
348	20231024	143900	39439700	137500	137500	137500	137500	0
349	20231024	143800	39439700	137500	137500	137500	137500	21
350	20231024	143700	36552200	137500	137500	137500	137500	0
351	20231024	143600	36552200	137500	137500	137500	137500	0
352	20231024	143500	36552200	137500	137500	137500	137500	0
353	20231024	143400	36552200	137500	137500	137500	137500	0
354	20231024	143300	36552200	137500	137500	137500	137500	0
355	20231024	143200	36552200	137500	137500	137500	137500	0
356	20231024	143100	36552200	137500	137500	137500	137500	0
357	20231024	143000	36552200	137500	137500	137500	137500	3
358	20231024	142900	36139700	137500	137500	137500	137500	0
359	20231024	142800	36139700	137500	137500	137500	137500	0
360	20231024	142700	36139700	137500	137500	137500	137500	0
361	20231024	142600	36139700	137500	137500	137500	137500	0
362	20231024	142500	36139700	137500	137500	137500	137500	0
363	20231024	142400	36139700	137500	137500	137500	137500	0
364	20231024	142300	36139700	137500	137500	137500	137500	0
365	20231024	142200	36139700	137500	137500	137500	137500	1
366	20231024	142100	36002200	137400	137400	137400	137400	0
367	20231024	142000	36002200	137400	137400	137400	137400	0
368	20231024	141900	36002200	137400	137400	137400	137400	0
369	20231024	141800	36002200	137400	137400	137400	137400	0
370	20231024	141700	36002200	137400	137400	137400	137400	0
371	20231024	141600	36002200	137400	137400	137400	137400	0
372	20231024	141500	36002200	137400	137400	137400	137400	0
373	20231024	141400	36002200	137400	137400	137400	137400	13
374	20231024	141300	34216000	137400	137400	137400	137400	0
375	20231024	141200	34216000	137400	137400	137400	137400	0
376	20231024	141100	34216000	137400	137400	137400	137400	0
377	20231024	141000	34216000	137400	137400	137400	137400	18
378	20231024	140900	31742800	137400	137400	137400	137400	0
379	20231024	140800	31742800	137400	137400	137400	137400	0
380	20231024	140700	31742800	137400	137400	137400	137400	18
381	20231024	140600	29269600	137400	137400	137400	137400	0
382	20231024	140500	29269600	137400	137400	137400	137400	0
383	20231024	140400	29269600	137400	137400	137400	137400	18
384	20231024	140300	26796400	137400	137400	137400	137400	0
385	20231024	140200	26796400	137400	137400	137400	137400	0
386	20231024	140100	26796400	137400	137400	137400	137400	0
387	20231024	140000	26796400	137400	137400	137400	137400	0
388	20231024	135900	26796400	137400	137400	137400	137400	18
389	20231024	135800	24323200	137500	137500	137500	137500	0
390	20231024	135700	24323200	137500	137500	137500	137500	0
391	20231024	135600	24323200	137500	137500	137500	137500	2
392	20231024	135500	24048200	137400	137400	137400	137400	0
393	20231024	135400	24048200	137400	137400	137400	137400	0
394	20231024	135300	24048200	137400	137400	137400	137400	18
395	20231024	135200	21575000	137400	137400	137400	137400	0
396	20231024	135100	21575000	137400	137400	137400	137400	0
397	20231024	135000	21575000	137400	137400	137400	137400	18
398	20231024	134900	19101800	137400	137400	137400	137400	0
399	20231024	134800	19101800	137400	137400	137400	137400	0
400	20231024	134700	19101800	137400	137400	137400	137400	15
401	20231024	134600	17040800	137400	137400	137400	137400	0
402	20231024	134500	17040800	137400	137400	137400	137400	0
403	20231024	134400	17040800	137400	137400	137400	137400	18
404	20231024	134300	14567600	137400	137400	137400	137400	0
405	20231024	134200	14567600	137400	137400	137400	137400	0
406	20231024	134100	14567600	137400	137400	137400	137400	0
407	20231024	134000	14567600	137400	137400	137400	137400	18
408	20231024	133900	12094400	137400	137400	137400	137400	0
409	20231024	133800	12094400	137400	137400	137400	137400	0
410	20231024	133700	12094400	137400	137400	137400	137400	0
411	20231024	133600	12094400	137400	137400	137400	137400	0
412	20231024	133500	12094400	137400	137400	137400	137400	0
413	20231024	133400	12094400	137400	137400	137400	137400	0
414	20231024	133300	12094400	137400	137400	137400	137400	0
415	20231024	133200	12094400	137400	137400	137400	137400	0
416	20231024	133100	12094400	137400	137400	137400	137400	0
417	20231024	133000	12094400	137400	137400	137400	137400	0
418	20231024	132900	12094400	137400	137400	137400	137400	0
419	20231024	132800	12094400	137400	137400	137400	137400	0
420	20231024	132700	12094400	137400	137400	137400	137400	0
421	20231024	132600	12094400	137400	137400	137400	137400	0
422	20231024	132500	12094400	137400	137400	137400	137400	0
423	20231024	132400	12094400	137400	137400	137400	137400	0
424	20231024	132300	12094400	137400	137400	137400	137400	0
425	20231024	132200	12094400	137400	137400	137400	137400	0
426	20231024	132100	12094400	137400	137400	137400	137400	0
427	20231024	132000	12094400	137400	137400	137400	137400	0
428	20231024	131900	12094400	137400	137400	137400	137400	0
429	20231024	131800	12094400	137400	137400	137400	137400	0
430	20231024	131700	12094400	137400	137400	137400	137400	0
431	20231024	131600	12094400	137400	137400	137400	137400	0
432	20231024	131500	12094400	137400	137400	137400	137400	0
433	20231024	131400	12094400	137400	137400	137400	137400	0
434	20231024	131300	12094400	137400	137400	137400	137400	0
435	20231024	131200	12094400	137400	137400	137400	137400	0
436	20231024	131100	12094400	137400	137400	137400	137400	0
437	20231024	131000	12094400	137400	137400	137400	137400	0
438	20231024	130900	12094400	137400	137400	137400	137400	0
439	20231024	130800	12094400	137400	137400	137400	137400	0
440	20231024	130700	12094400	137400	137400	137400	137400	0
441	20231024	130600	12094400	137400	137400	137400	137400	0
442	20231024	130500	12094400	137400	137400	137400	137400	0
443	20231024	130400	12094400	137400	137400	137400	137400	0
444	20231024	130300	12094400	137400	137400	137400	137400	0
445	20231024	130200	12094400	137400	137400	137400	137400	0
446	20231024	130100	12094400	137400	137400	137400	137400	0
447	20231024	130000	12094400	137400	137400	137400	137400	0
448	20231024	125900	12094400	137400	137400	137400	137400	0
449	20231024	125800	12094400	137400	137400	137400	137400	0
450	20231024	125700	12094400	137400	137400	137400	137400	0
451	20231024	125600	12094400	137400	137400	137400	137400	0
452	20231024	125500	12094400	137400	137400	137400	137400	0
453	20231024	125400	12094400	137400	137400	137400	137400	0
454	20231024	125300	12094400	137400	137400	137400	137400	0
455	20231024	125200	12094400	137400	137400	137400	137400	10
456	20231024	125100	10720400	137400	137400	137400	137400	0
457	20231024	125000	10720400	137400	137400	137400	137400	0
458	20231024	124900	10720400	137400	137400	137400	137400	0
459	20231024	124800	10720400	137400	137400	137400	137400	0
460	20231024	124700	10720400	137400	137400	137400	137400	0
461	20231024	124600	10720400	137400	137400	137400	137400	0
462	20231024	124500	10720400	137400	137400	137400	137400	0
463	20231024	124400	10720400	137400	137400	137400	137400	0
464	20231024	124300	10720400	137400	137400	137400	137400	0
465	20231024	124200	10720400	137400	137400	137400	137400	0
466	20231024	124100	10720400	137400	137400	137400	137400	0
467	20231024	124000	10720400	137400	137400	137400	137400	10
468	20231024	123900	9346400	137400	137400	137400	137400	1
469	20231024	123800	9209000	137400	137400	137400	137400	0
470	20231024	123700	9209000	137400	137400	137400	137400	0
471	20231024	123600	9209000	137400	137400	137400	137400	5
472	20231024	123500	8522000	137400	137400	137400	137400	0
473	20231024	123400	8522000	137400	137400	137400	137400	0
474	20231024	123300	8522000	137400	137400	137400	137400	0
475	20231024	123200	8522000	137400	137400	137400	137400	0
476	20231024	123100	8522000	137400	137400	137400	137400	0
477	20231024	123000	8522000	137400	137400	137400	137400	0
478	20231024	122900	8522000	137400	137400	137400	137400	0
479	20231024	122800	8522000	137400	137400	137400	137400	0
480	20231024	122700	8522000	137400	137400	137400	137400	0
481	20231024	122600	8522000	137400	137400	137400	137400	0
482	20231024	122500	8522000	137400	137400	137400	137400	0
483	20231024	122400	8522000	137400	137400	137400	137400	0
484	20231024	122300	8522000	137400	137400	137400	137400	0
485	20231024	122200	8522000	137400	137400	137400	137400	0
486	20231024	122100	8522000	137400	137400	137400	137400	0
487	20231024	122000	8522000	137400	137400	137400	137400	0
488	20231024	121900	8522000	137400	137400	137400	137400	0
489	20231024	121800	8522000	137400	137400	137400	137400	0
490	20231024	121700	8522000	137400	137400	137400	137400	0
491	20231024	121600	8522000	137400	137400	137400	137400	0
492	20231024	121500	8522000	137400	137400	137400	137400	0
493	20231024	121400	8522000	137400	137400	137400	137400	0
494	20231024	121300	8522000	137400	137400	137400	137400	0
495	20231024	121200	8522000	137400	137400	137400	137400	0
496	20231024	121100	8522000	137400	137400	137400	137400	0
497	20231024	121000	8522000	137400	137400	137400	137400	0
498	20231024	120900	8522000	137400	137400	137400	137400	0
499	20231024	120800	8522000	137400	137400	137400	137400	0
500	20231024	120700	8522000	137400	137400	137400	137400	0
501	20231024	120600	8522000	137400	137400	137400	137400	0
502	20231024	120500	8522000	137400	137400	137400	137400	0
503	20231024	120400	8522000	137400	137400	137400	137400	0
504	20231024	120300	8522000	137400	137400	137400	137400	0
505	20231024	120200	8522000	137400	137400	137400	137400	0
506	20231024	120100	8522000	137400	137400	137400	137400	0
507	20231024	120000	8522000	137400	137400	137400	137400	0
508	20231024	115900	8522000	137400	137400	137400	137400	0
509	20231024	115800	8522000	137400	137400	137400	137400	0
510	20231024	115700	8522000	137400	137400	137400	137400	0
511	20231024	115600	8522000	137400	137400	137400	137400	0
512	20231024	115500	8522000	137400	137400	137400	137400	0
513	20231024	115400	8522000	137400	137400	137400	137400	0
514	20231024	115300	8522000	137400	137400	137400	137400	0
515	20231024	115200	8522000	137400	137400	137400	137400	0
516	20231024	115100	8522000	137400	137400	137400	137400	0
517	20231024	115000	8522000	137400	137400	137400	137400	0
518	20231024	114900	8522000	137400	137400	137400	137400	0
519	20231024	114800	8522000	137400	137400	137400	137400	0
520	20231024	114700	8522000	137400	137400	137400	137400	0
521	20231024	114600	8522000	137400	137400	137400	137400	0
522	20231024	114500	8522000	137400	137400	137400	137400	0
523	20231024	114400	8522000	137400	137400	137400	137400	0
524	20231024	114300	8522000	137400	137400	137400	137400	0
525	20231024	114200	8522000	137400	137400	137400	137400	0
526	20231024	114100	8522000	137400	137400	137400	137400	0
527	20231024	114000	8522000	137400	137400	137400	137400	0
528	20231024	113900	8522000	137400	137400	137400	137400	0
529	20231024	113800	8522000	137400	137400	137400	137400	0
530	20231024	113700	8522000	137400	137400	137400	137400	0
531	20231024	113600	8522000	137400	137400	137400	137400	0
532	20231024	113500	8522000	137400	137400	137400	137400	0
533	20231024	113400	8522000	137400	137400	137400	137400	0
534	20231024	113300	8522000	137400	137400	137400	137400	0
535	20231024	113200	8522000	137400	137400	137400	137400	0
536	20231024	113100	8522000	137400	137400	137400	137400	0
537	20231024	113000	8522000	137400	137400	137400	137400	0
538	20231024	112900	8522000	137400	137400	137400	137400	0
539	20231024	112800	8522000	137400	137400	137400	137400	0
540	20231024	112700	8522000	137400	137400	137400	137400	0
541	20231024	112600	8522000	137400	137400	137400	137400	10
542	20231024	112500	7148000	137400	137400	137400	137400	0
543	20231024	112400	7148000	137400	137400	137400	137400	0
544	20231024	112300	7148000	137400	137400	137400	137400	0
545	20231024	112200	7148000	137400	137400	137400	137400	0
546	20231024	112100	7148000	137400	137400	137400	137400	0
547	20231024	112000	7148000	137400	137400	137400	137400	0
548	20231024	111900	7148000	137400	137400	137400	137400	0
549	20231024	111800	7148000	137400	137400	137400	137400	0
550	20231024	111700	7148000	137400	137400	137400	137400	3
551	20231024	111600	6735800	137400	137400	137400	137400	0
552	20231024	111500	6735800	137400	137400	137400	137400	0
553	20231024	111400	6735800	137400	137400	137400	137400	0
554	20231024	111300	6735800	137400	137400	137400	137400	0
555	20231024	111200	6735800	137400	137400	137400	137400	0
556	20231024	111100	6735800	137400	137400	137400	137400	0
557	20231024	111000	6735800	137400	137400	137400	137400	0
558	20231024	110900	6735800	137400	137400	137400	137400	0
559	20231024	110800	6735800	137400	137400	137400	137400	1
560	20231024	110700	6598400	137400	137400	137400	137400	0
561	20231024	110600	6598400	137400	137400	137400	137400	0
562	20231024	110500	6598400	137400	137400	137400	137400	0
563	20231024	110400	6598400	137400	137400	137400	137400	0
564	20231024	110300	6598400	137400	137400	137400	137400	0
565	20231024	110200	6598400	137400	137400	137400	137400	0
566	20231024	110100	6598400	137400	137400	137400	137400	0
567	20231024	110000	6598400	137400	137400	137400	137400	0
568	20231024	105900	6598400	137400	137400	137400	137400	0
569	20231024	105800	6598400	137400	137400	137400	137400	0
570	20231024	105700	6598400	137400	137400	137400	137400	0
571	20231024	105600	6598400	137400	137400	137400	137400	0
572	20231024	105500	6598400	137400	137400	137400	137400	0
573	20231024	105400	6598400	137400	137400	137400	137400	0
574	20231024	105300	6598400	137400	137400	137400	137400	0
575	20231024	105200	6598400	137400	137400	137400	137400	0
576	20231024	105100	6598400	137400	137400	137400	137400	0
577	20231024	105000	6598400	137400	137400	137400	137400	0
578	20231024	104900	6598400	137400	137400	137400	137400	0
579	20231024	104800	6598400	137400	137400	137400	137400	0
580	20231024	104700	6598400	137400	137400	137400	137400	0
581	20231024	104600	6598400	137400	137400	137400	137400	1
582	20231024	104500	6461000	137500	137500	137500	137500	0
583	20231024	104400	6461000	137500	137500	137500	137500	0
584	20231024	104300	6461000	137500	137500	137500	137500	0
585	20231024	104200	6461000	137500	137500	137500	137500	0
586	20231024	104100	6461000	137500	137500	137500	137500	0
587	20231024	104000	6461000	137500	137500	137500	137500	0
588	20231024	103900	6461000	137500	137500	137500	137500	0
589	20231024	103800	6461000	137500	137500	137500	137500	0
590	20231024	103700	6461000	137500	137500	137500	137500	0
591	20231024	103600	6461000	137500	137500	137500	137500	0
592	20231024	103500	6461000	137500	137500	137500	137500	0
593	20231024	103400	6461000	137500	137500	137500	137500	0
594	20231024	103300	6461000	137500	137500	137500	137500	0
595	20231024	103200	6461000	137500	137500	137500	137500	0
596	20231024	103100	6461000	137500	137500	137500	137500	0
597	20231024	103000	6461000	137500	137500	137500	137500	0
598	20231024	102900	6461000	137500	137500	137500	137500	0
599	20231024	102800	6461000	137500	137500	137500	137500	0
600	20231024	102700	6461000	137500	137500	137500	137500	0
601	20231024	102600	6461000	137500	137500	137500	137500	0
602	20231024	102500	6461000	137500	137500	137500	137500	0
603	20231024	102400	6461000	137500	137500	137500	137500	0
604	20231024	102300	6461000	137500	137500	137500	137500	0
605	20231024	102200	6461000	137500	137500	137500	137500	0
606	20231024	102100	6461000	137500	137500	137500	137500	0
607	20231024	102000	6461000	137500	137500	137500	137500	0
608	20231024	101900	6461000	137500	137500	137500	137500	0
609	20231024	101800	6461000	137500	137500	137500	137500	0
610	20231024	101700	6461000	137500	137500	137500	137500	0
611	20231024	101600	6461000	137500	137500	137500	137500	0
612	20231024	101500	6461000	137500	137500	137500	137500	0
613	20231024	101400	6461000	137500	137500	137500	137500	0
614	20231024	101300	6461000	137500	137500	137500	137500	0
615	20231024	101200	6461000	137500	137500	137500	137500	1
616	20231024	101100	6323500	137500	137500	137500	137500	0
617	20231024	101000	6323500	137500	137500	137500	137500	0
618	20231024	100900	6323500	137500	137500	137500	137500	0
619	20231024	100800	6323500	137500	137500	137500	137500	0
620	20231024	100700	6323500	137500	137500	137500	137500	0
621	20231024	100600	6323500	137500	137500	137500	137500	0
622	20231024	100500	6323500	137500	137500	137500	137500	0
623	20231024	100400	6323500	137500	137500	137500	137500	0
624	20231024	100300	6323500	137500	137500	137500	137500	0
625	20231024	100200	6323500	137500	137500	137500	137500	0
626	20231024	100100	6323500	137500	137500	137500	137500	0
627	20231024	100000	6323500	137500	137500	137500	137500	30
628	20231024	095900	2198500	137400	137400	137400	137400	0
629	20231024	095800	2198500	137400	137400	137400	137400	0
630	20231024	095700	2198500	137400	137400	137400	137400	0
631	20231024	095600	2198500	137400	137400	137400	137400	0
632	20231024	095500	2198500	137400	137400	137400	137400	0
633	20231024	095400	2198500	137400	137400	137400	137400	0
634	20231024	095300	2198500	137400	137400	137400	137400	0
635	20231024	095200	2198500	137400	137400	137400	137400	0
636	20231024	095100	2198500	137400	137400	137400	137400	0
637	20231024	095000	2198500	137400	137400	137400	137400	0
638	20231024	094900	2198500	137400	137400	137400	137400	0
639	20231024	094800	2198500	137400	137400	137400	137400	0
640	20231024	094700	2198500	137400	137400	137400	137400	0
641	20231024	094600	2198500	137400	137400	137400	137400	0
642	20231024	094500	2198500	137400	137400	137400	137400	0
643	20231024	094400	2198500	137400	137400	137400	137400	0
644	20231024	094300	2198500	137400	137400	137400	137400	0
645	20231024	094200	2198500	137400	137400	137400	137400	0
646	20231024	094100	2198500	137400	137400	137400	137400	0
647	20231024	094000	2198500	137400	137400	137400	137400	0
648	20231024	093900	2198500	137400	137400	137400	137400	0
649	20231024	093800	2198500	137400	137400	137400	137400	0
650	20231024	093700	2198500	137400	137400	137400	137400	0
651	20231024	093600	2198500	137400	137400	137400	137400	0
652	20231024	093500	2198500	137400	137400	137400	137400	0
653	20231024	093400	2198500	137400	137400	137400	137400	0
654	20231024	093300	2198500	137400	137400	137400	137400	0
655	20231024	093200	2198500	137400	137400	137400	137400	0
656	20231024	093100	2198500	137400	137400	137400	137400	0
657	20231024	093000	2198500	137400	137400	137400	137400	0
658	20231024	092900	2198500	137400	137400	137400	137400	0
659	20231024	092800	2198500	137400	137400	137400	137400	0
660	20231024	092700	2198500	137400	137400	137400	137400	0
661	20231024	092600	2198500	137400	137400	137400	137400	0
662	20231024	092500	2198500	137400	137400	137400	137400	0
663	20231024	092400	2198500	137400	137400	137400	137400	0
664	20231024	092300	2198500	137400	137400	137400	137400	0
665	20231024	092200	2198500	137400	137400	137400	137400	0
666	20231024	092100	2198500	137400	137400	137400	137400	0
667	20231024	092000	2198500	137400	137400	137400	137400	2
668	20231024	091900	1923700	137400	137400	137400	137400	0
669	20231024	091800	1923700	137400	137400	137400	137400	0
670	20231024	091700	1923700	137400	137400	137400	137400	0
671	20231024	091600	1923700	137400	137400	137400	137400	0
672	20231024	091500	1923700	137400	137400	137400	137400	0
673	20231024	091400	1923700	137400	137400	137400	137400	0
674	20231024	091300	1923700	137400	137400	137400	137400	0
675	20231024	091200	1923700	137400	137500	137500	137400	14
676	20231024	091100	0	137400	137400	137400	137400	0
677	20231024	091000	0	137400	137400	137400	137400	0
678	20231024	090900	0	137400	137400	137400	137400	0
679	20231024	090800	0	137400	137400	137400	137400	0
680	20231024	090700	0	137400	137400	137400	137400	0
681	20231024	090600	0	137400	137400	137400	137400	0
682	20231024	090500	0	137400	137400	137400	137400	0
683	20231024	090400	0	137400	137400	137400	137400	0
684	20231024	090300	0	137400	137400	137400	137400	0
685	20231024	090200	0	137400	137400	137400	137400	0
686	20231024	090100	0	137400	137400	137400	137400	0
687	20231024	090000	0	137400	137400	137400	137400	0