KissMeData/023910/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190700	69421100	26900	26900	26900	26900	40
3	20231030	190600	69421100	26900	26900	26900	26900	0
4	20231030	190500	69421100	26900	26900	26900	26900	0
5	20231030	190400	69421100	26900	26900	26900	26900	0
6	20231030	190300	69421100	26900	26900	26900	26900	0
7	20231030	190200	69421100	26900	26900	26900	26900	0
8	20231030	190100	69421100	26900	26900	26900	26900	0
9	20231030	190000	69421100	26900	26900	26900	26900	0
10	20231030	185900	69421100	26900	26900	26900	26900	0
11	20231030	185800	69421100	26900	26900	26900	26900	0
12	20231030	185700	69421100	26900	26900	26900	26900	0
13	20231030	185600	69421100	26900	26900	26900	26900	0
14	20231030	185500	69421100	26900	26900	26900	26900	0
15	20231030	185400	69421100	26900	26900	26900	26900	0
16	20231030	185300	69421100	26900	26900	26900	26900	0
17	20231030	185200	69421100	26900	26900	26900	26900	0
18	20231030	185100	69421100	26900	26900	26900	26900	0
19	20231030	185000	69421100	26900	26900	26900	26900	0
20	20231030	184900	69421100	26900	26900	26900	26900	0
21	20231030	184800	69421100	26900	26900	26900	26900	0
22	20231030	184700	69421100	26900	26900	26900	26900	0
23	20231030	184600	69421100	26900	26900	26900	26900	0
24	20231030	184500	69421100	26900	26900	26900	26900	0
25	20231030	184400	69421100	26900	26900	26900	26900	0
26	20231030	184300	69421100	26900	26900	26900	26900	0
27	20231030	184200	69421100	26900	26900	26900	26900	0
28	20231030	184100	69421100	26900	26900	26900	26900	0
29	20231030	184000	69421100	26900	26900	26900	26900	0
30	20231030	183900	69421100	26900	26900	26900	26900	0
31	20231030	183800	69421100	26900	26900	26900	26900	0
32	20231030	183700	69421100	26900	26900	26900	26900	40
33	20231030	183600	69421100	26900	26900	26900	26900	0
34	20231030	183500	69421100	26900	26900	26900	26900	0
35	20231030	183400	69421100	26900	26900	26900	26900	0
36	20231030	183300	69421100	26900	26900	26900	26900	0
37	20231030	183200	69421100	26900	26900	26900	26900	0
38	20231030	183100	69421100	26900	26900	26900	26900	0
39	20231030	183000	69421100	26900	26900	26900	26900	0
40	20231030	182900	69421100	26900	26900	26900	26900	0
41	20231030	182800	69421100	26900	26900	26900	26900	0
42	20231030	182700	69421100	26900	26900	26900	26900	0
43	20231030	182600	69421100	26900	26900	26900	26900	0
44	20231030	182500	69421100	26900	26900	26900	26900	0
45	20231030	182400	69421100	26900	26900	26900	26900	0
46	20231030	182300	69421100	26900	26900	26900	26900	0
47	20231030	182200	69421100	26900	26900	26900	26900	0
48	20231030	182100	69421100	26900	26900	26900	26900	0
49	20231030	182000	69421100	26900	26900	26900	26900	0
50	20231030	181900	69421100	26900	26900	26900	26900	0
51	20231030	181800	69421100	26900	26900	26900	26900	0
52	20231030	181700	69421100	26900	26900	26900	26900	0
53	20231030	181600	69421100	26900	26900	26900	26900	0
54	20231030	181500	69421100	26900	26900	26900	26900	0
55	20231030	181400	69421100	26900	26900	26900	26900	0
56	20231030	181300	69421100	26900	26900	26900	26900	0
57	20231030	181200	69421100	26900	26900	26900	26900	0
58	20231030	181100	69421100	26900	26900	26900	26900	0
59	20231030	181000	69421100	26900	26900	26900	26900	0
60	20231030	180900	69421100	26900	26900	26900	26900	0
61	20231030	180800	69421100	26900	26900	26900	26900	0
62	20231030	180700	69421100	26900	26900	26900	26900	40
63	20231030	180600	69421100	26900	26900	26900	26900	0
64	20231030	180500	69421100	26900	26900	26900	26900	0
65	20231030	180400	69421100	26900	26900	26900	26900	0
66	20231030	180300	69421100	26900	26900	26900	26900	0
67	20231030	180200	69421100	26900	26900	26900	26900	0
68	20231030	180100	69421100	26900	26900	26900	26900	0
69	20231030	180000	69421100	26900	26900	26900	26900	0
70	20231030	175900	69421100	26900	26900	26900	26900	0
71	20231030	175800	69421100	26900	26900	26900	26900	0
72	20231030	175700	69421100	26900	26900	26900	26900	0
73	20231030	175600	69421100	26900	26900	26900	26900	0
74	20231030	175500	69421100	26900	26900	26900	26900	0
75	20231030	175400	69421100	26900	26900	26900	26900	0
76	20231030	175300	69421100	26900	26900	26900	26900	0
77	20231030	175200	69421100	26900	26900	26900	26900	0
78	20231030	175100	69421100	26900	26900	26900	26900	0
79	20231030	175000	69421100	26900	26900	26900	26900	0
80	20231030	174900	69421100	26900	26900	26900	26900	0
81	20231030	174800	69421100	26900	26900	26900	26900	0
82	20231030	174700	69421100	26900	26900	26900	26900	0
83	20231030	174600	69421100	26900	26900	26900	26900	0
84	20231030	174500	69421100	26900	26900	26900	26900	0
85	20231030	174400	69421100	26900	26900	26900	26900	0
86	20231030	174300	69421100	26900	26900	26900	26900	0
87	20231030	174200	69421100	26900	26900	26900	26900	0
88	20231030	174100	69421100	26900	26900	26900	26900	0
89	20231030	174000	69421100	26900	26900	26900	26900	0
90	20231030	173900	69421100	26900	26900	26900	26900	0
91	20231030	173800	69421100	26900	26900	26900	26900	0
92	20231030	173700	69421100	26900	26900	26900	26900	40
93	20231030	173600	69421100	26900	26900	26900	26900	0
94	20231030	173500	69421100	26900	26900	26900	26900	0
95	20231030	173400	69421100	26900	26900	26900	26900	0
96	20231030	173300	69421100	26900	26900	26900	26900	0
97	20231030	173200	69421100	26900	26900	26900	26900	0
98	20231030	173100	69421100	26900	26900	26900	26900	0
99	20231030	173000	69421100	26900	26900	26900	26900	0
100	20231030	172900	69421100	26900	26900	26900	26900	0
101	20231030	172800	69421100	26900	26900	26900	26900	0
102	20231030	172700	69421100	26900	26900	26900	26900	0
103	20231030	172600	69421100	26900	26900	26900	26900	0
104	20231030	172500	69421100	26900	26900	26900	26900	0
105	20231030	172400	69421100	26900	26900	26900	26900	0
106	20231030	172300	69421100	26900	26900	26900	26900	0
107	20231030	172200	69421100	26900	26900	26900	26900	0
108	20231030	172100	69421100	26900	26900	26900	26900	0
109	20231030	172000	69421100	26900	26900	26900	26900	0
110	20231030	171900	69421100	26900	26900	26900	26900	0
111	20231030	171800	69421100	26900	26900	26900	26900	0
112	20231030	171700	69421100	26900	26900	26900	26900	0
113	20231030	171600	69421100	26900	26900	26900	26900	0
114	20231030	171500	69421100	26900	26900	26900	26900	0
115	20231030	171400	69421100	26900	26900	26900	26900	0
116	20231030	171300	69421100	26900	26900	26900	26900	0
117	20231030	171200	69421100	26900	26900	26900	26900	0
118	20231030	171100	69421100	26900	26900	26900	26900	0
119	20231030	171000	69421100	26900	26900	26900	26900	0
120	20231030	170900	69421100	26900	26900	26900	26900	0
121	20231030	170800	69421100	26900	26900	26900	26900	0
122	20231030	170700	69421100	26900	26900	26900	26900	40
123	20231030	170600	69421100	26900	26900	26900	26900	0
124	20231030	170500	69421100	26900	26900	26900	26900	0
125	20231030	170400	69421100	26900	26900	26900	26900	0
126	20231030	170300	69421100	26900	26900	26900	26900	0
127	20231030	170200	69421100	26900	26900	26900	26900	0
128	20231030	170100	69421100	26900	26900	26900	26900	0
129	20231030	170000	69421100	26900	26900	26900	26900	0
130	20231030	165900	69421100	26900	26900	26900	26900	0
131	20231030	165800	69421100	26900	26900	26900	26900	0
132	20231030	165700	69421100	26900	26900	26900	26900	0
133	20231030	165600	69421100	26900	26900	26900	26900	0
134	20231030	165500	69421100	26900	26900	26900	26900	0
135	20231030	165400	69421100	26900	26900	26900	26900	0
136	20231030	165300	69421100	26900	26900	26900	26900	0
137	20231030	165200	69421100	26900	26900	26900	26900	0
138	20231030	165100	69421100	26900	26900	26900	26900	0
139	20231030	165000	69421100	26900	26900	26900	26900	0
140	20231030	164900	69421100	26900	26900	26900	26900	0
141	20231030	164800	69421100	26900	26900	26900	26900	0
142	20231030	164700	69421100	26900	26900	26900	26900	0
143	20231030	164600	69421100	26900	26900	26900	26900	0
144	20231030	164500	69421100	26900	26900	26900	26900	0
145	20231030	164400	69421100	26900	26900	26900	26900	0
146	20231030	164300	69421100	26900	26900	26900	26900	0
147	20231030	164200	69421100	26900	26900	26900	26900	0
148	20231030	164100	69421100	26900	26900	26900	26900	0
149	20231030	164000	69421100	26900	26900	26900	26900	0
150	20231030	163900	69421100	26900	26900	26900	26900	0
151	20231030	163800	69421100	26900	26900	26900	26900	0
152	20231030	163700	69421100	26900	26900	26900	26900	40
153	20231030	163600	69421100	26900	26900	26900	26900	0
154	20231030	163500	69421100	26900	26900	26900	26900	0
155	20231030	163400	69421100	26900	26900	26900	26900	0
156	20231030	163300	69421100	26900	26900	26900	26900	0
157	20231030	163200	69421100	26900	26900	26900	26900	0
158	20231030	163100	69421100	26900	26900	26900	26900	0
159	20231030	163000	69421100	26900	26900	26900	26900	0
160	20231030	162900	69421100	26900	26900	26900	26900	0
161	20231030	162800	69421100	26900	26900	26900	26900	0
162	20231030	162700	69421100	26900	26900	26900	26900	0
163	20231030	162600	69421100	26900	26900	26900	26900	0
164	20231030	162500	69421100	26900	26900	26900	26900	0
165	20231030	162400	69421100	26900	26900	26900	26900	0
166	20231030	162300	69421100	26900	26900	26900	26900	0
167	20231030	162200	69421100	26900	26900	26900	26900	0
168	20231030	162100	69421100	26900	26900	26900	26900	0
169	20231030	162000	69421100	26900	26900	26900	26900	0
170	20231030	161900	69421100	26900	26900	26900	26900	0
171	20231030	161800	69421100	26900	26900	26900	26900	0
172	20231030	161700	69421100	26900	26900	26900	26900	0
173	20231030	161600	69421100	26900	26900	26900	26900	0
174	20231030	161500	69421100	26900	26900	26900	26900	0
175	20231030	161400	69421100	26900	26900	26900	26900	0
176	20231030	161300	69421100	26900	26900	26900	26900	0
177	20231030	161200	69421100	26900	26900	26900	26900	0
178	20231030	161100	69421100	26900	26900	26900	26900	0
179	20231030	161000	69421100	26900	26900	26900	26900	0
180	20231030	160900	69421100	26900	26900	26900	26900	0
181	20231030	160800	69421100	26900	26900	26900	26900	0
182	20231030	160700	69421100	26900	26900	26900	26900	40
183	20231030	160600	69421100	26900	26900	26900	26900	0
184	20231030	160500	69421100	26900	26900	26900	26900	0
185	20231030	160400	69421100	26900	26900	26900	26900	0
186	20231030	160300	69421100	26900	26900	26900	26900	0
187	20231030	160200	69421100	26900	26900	26900	26900	0
188	20231030	160100	69421100	26900	26900	26900	26900	0
189	20231030	160000	69421100	26900	26900	26900	26900	0
190	20231030	155900	69421100	26900	26900	26900	26900	0
191	20231030	155800	69421100	26900	26900	26900	26900	0
192	20231030	155700	69421100	26900	26900	26900	26900	0
193	20231030	155600	69421100	26900	26900	26900	26900	0
194	20231030	155500	69421100	26900	26900	26900	26900	0
195	20231030	155400	69421100	26900	26900	26900	26900	0
196	20231030	155300	69421100	26900	26900	26900	26900	0
197	20231030	155200	69421100	26900	26900	26900	26900	0
198	20231030	155100	69421100	26900	26900	26900	26900	0
199	20231030	155000	69421100	26900	26900	26900	26900	0
200	20231030	154900	69421100	26900	26900	26900	26900	0
201	20231030	154800	69421100	26900	26900	26900	26900	0
202	20231030	154700	69421100	26900	26900	26900	26900	0
203	20231030	154600	69421100	26900	26900	26900	26900	0
204	20231030	154500	69421100	26900	26900	26900	26900	0
205	20231030	154400	69421100	26900	26900	26900	26900	0
206	20231030	154300	69421100	26900	26900	26900	26900	0
207	20231030	154200	69421100	26900	26900	26900	26900	0
208	20231030	154100	69421100	26900	26900	26900	26900	0
209	20231030	154000	69421100	26900	26900	26900	26900	0
210	20231030	153900	69421100	26900	26900	26900	26900	0
211	20231030	153800	69421100	26900	26900	26900	26900	0
212	20231030	153700	69421100	26900	26900	26900	26900	40
213	20231030	153600	69421100	26900	26900	26900	26900	0
214	20231030	153500	69421100	26900	26900	26900	26900	0
215	20231030	153400	69421100	26900	26900	26900	26900	0
216	20231030	153300	69421100	26900	26900	26900	26900	0
217	20231030	153200	69421100	26900	26900	26900	26900	0
218	20231030	153100	69421100	26900	26900	26900	26900	0
219	20231030	153000	69421100	26900	26900	26900	26900	40
220	20231030	152900	68345100	26750	26750	26750	26750	0
221	20231030	152800	68345100	26750	26750	26750	26750	0
222	20231030	152700	68345100	26750	26750	26750	26750	0
223	20231030	152600	68345100	26750	26750	26750	26750	0
224	20231030	152500	68345100	26750	26750	26750	26750	0
225	20231030	152400	68345100	26750	26750	26750	26750	0
226	20231030	152300	68345100	26750	26750	26750	26750	0
227	20231030	152200	68345100	26750	26750	26750	26750	0
228	20231030	152100	68345100	26750	26750	26750	26750	0
229	20231030	152000	68345100	26750	26750	26750	26750	0
230	20231030	151900	68345100	26750	26850	26850	26750	2
231	20231030	151800	68291500	26850	26850	26850	26850	0
232	20231030	151700	68291500	26850	26900	26900	26750	587
233	20231030	151600	52568850	26900	26900	26900	26900	0
234	20231030	151500	52568850	26900	26900	26900	26900	0
235	20231030	151400	52568850	26900	26900	26900	26900	6
236	20231030	151300	52407450	26850	26850	26850	26850	0
237	20231030	151200	52407450	26850	26850	26850	26850	14
238	20231030	151100	52031550	26850	26850	26850	26850	0
239	20231030	151000	52031550	26850	26850	26850	26850	13
240	20231030	150900	51682500	26850	26850	26850	26850	0
241	20231030	150800	51682500	26850	26850	26850	26850	0
242	20231030	150700	51682500	26850	26850	26850	26850	5
243	20231030	150600	51548250	26950	26950	26950	26950	0
244	20231030	150500	51548250	26950	26950	26950	26950	0
245	20231030	150400	51548250	26950	26950	26950	26950	0
246	20231030	150300	51548250	26950	26950	26950	26950	1
247	20231030	150200	51521300	26900	26900	26900	26900	0
248	20231030	150100	51521300	26900	26900	26900	26900	0
249	20231030	150000	51521300	26900	26900	26900	26900	28
250	20231030	145900	50768100	26950	26950	26950	26950	0
251	20231030	145800	50768100	26950	26950	26950	26950	0
252	20231030	145700	50768100	26950	26950	26950	26950	0
253	20231030	145600	50768100	26950	26950	26950	26950	1
254	20231030	145500	50741150	26950	26950	26950	26950	0
255	20231030	145400	50741150	26950	26950	26950	26950	1
256	20231030	145300	50714200	26800	26850	26850	26800	132
257	20231030	145200	47174150	26950	26950	26950	26950	0
258	20231030	145100	47174150	26950	26950	26950	26950	0
259	20231030	145000	47174150	26950	26950	26950	26950	0
260	20231030	144900	47174150	26950	26950	26950	26950	0
261	20231030	144800	47174150	26950	26950	26950	26950	0
262	20231030	144700	47174150	26950	26950	26950	26950	0
263	20231030	144600	47174150	26950	26950	26950	26950	0
264	20231030	144500	47174150	26950	26950	26950	26950	0
265	20231030	144400	47174150	26950	26950	26950	26950	0
266	20231030	144300	47174150	26950	26950	26950	26950	0
267	20231030	144200	47174150	26950	26900	26950	26900	50
268	20231030	144100	45828450	26900	26900	26900	26900	0
269	20231030	144000	45828450	26900	26850	26900	26850	22
270	20231030	143900	45237700	26850	26850	26850	26850	0
271	20231030	143800	45237700	26850	26850	26850	26850	7
272	20231030	143700	45049750	26800	26800	26800	26800	0
273	20231030	143600	45049750	26800	26800	26800	26800	0
274	20231030	143500	45049750	26800	26800	26800	26800	0
275	20231030	143400	45049750	26800	26800	26800	26800	0
276	20231030	143300	45049750	26800	26800	26800	26800	0
277	20231030	143200	45049750	26800	26800	26800	26800	0
278	20231030	143100	45049750	26800	26800	26800	26800	0
279	20231030	143000	45049750	26800	26800	26800	26800	0
280	20231030	142900	45049750	26800	26800	26800	26800	0
281	20231030	142800	45049750	26800	26800	26800	26800	27
282	20231030	142700	44326150	26800	26800	26800	26800	0
283	20231030	142600	44326150	26800	26800	26800	26800	0
284	20231030	142500	44326150	26800	26800	26800	26800	0
285	20231030	142400	44326150	26800	26800	26800	26800	0
286	20231030	142300	44326150	26800	26800	26800	26800	1
287	20231030	142200	44299350	26800	26800	26800	26800	0
288	20231030	142100	44299350	26800	26800	26800	26800	44
289	20231030	142000	43120150	26800	26800	26800	26800	0
290	20231030	141900	43120150	26800	26800	26800	26800	0
291	20231030	141800	43120150	26800	26800	26800	26800	25
292	20231030	141700	42450150	26850	26850	26850	26850	0
293	20231030	141600	42450150	26850	26850	26850	26850	0
294	20231030	141500	42450150	26850	26850	26850	26850	0
295	20231030	141400	42450150	26850	26850	26850	26850	0
296	20231030	141300	42450150	26850	26850	26850	26800	241
297	20231030	141200	35986250	26850	26850	26850	26850	0
298	20231030	141100	35986250	26850	26850	26850	26850	0
299	20231030	141000	35986250	26850	26900	26900	26850	16
300	20231030	140900	35556600	26900	26900	26900	26900	0
301	20231030	140800	35556600	26900	26900	26900	26900	0
302	20231030	140700	35556600	26900	26900	26900	26900	0
303	20231030	140600	35556600	26900	26900	26900	26900	0
304	20231030	140500	35556600	26900	26900	26900	26900	0
305	20231030	140400	35556600	26900	26900	26900	26900	0
306	20231030	140300	35556600	26900	26900	26900	26900	0
307	20231030	140200	35556600	26900	26900	26900	26900	0
308	20231030	140100	35556600	26900	26900	26900	26900	0
309	20231030	140000	35556600	26900	26900	26900	26900	0
310	20231030	135900	35556600	26900	26900	26900	26900	0
311	20231030	135800	35556600	26900	26900	26900	26900	0
312	20231030	135700	35556600	26900	26900	26900	26900	1
313	20231030	135600	35529700	26900	26900	26900	26900	2
314	20231030	135500	35475900	26900	26900	26900	26900	0
315	20231030	135400	35475900	26900	26900	26900	26900	0
316	20231030	135300	35475900	26900	26900	26900	26900	0
317	20231030	135200	35475900	26900	26900	26900	26900	0
318	20231030	135100	35475900	26900	26900	26900	26900	0
319	20231030	135000	35475900	26900	26900	26900	26900	0
320	20231030	134900	35475900	26900	26900	26900	26900	18
321	20231030	134800	34991700	26950	26950	26950	26950	0
322	20231030	134700	34991700	26950	26950	26950	26950	0
323	20231030	134600	34991700	26950	26950	26950	26950	0
324	20231030	134500	34991700	26950	26950	26950	26950	0
325	20231030	134400	34991700	26950	26950	26950	26950	0
326	20231030	134300	34991700	26950	26950	26950	26950	0
327	20231030	134200	34991700	26950	26950	26950	26950	0
328	20231030	134100	34991700	26950	26950	26950	26950	0
329	20231030	134000	34991700	26950	26950	26950	26950	0
330	20231030	133900	34991700	26950	26950	26950	26950	0
331	20231030	133800	34991700	26950	26950	26950	26950	0
332	20231030	133700	34991700	26950	26950	26950	26950	0
333	20231030	133600	34991700	26950	26950	26950	26950	0
334	20231030	133500	34991700	26950	26950	26950	26950	0
335	20231030	133400	34991700	26950	26950	26950	26950	0
336	20231030	133300	34991700	26950	26950	26950	26950	0
337	20231030	133200	34991700	26950	26950	26950	26950	0
338	20231030	133100	34991700	26950	26950	26950	26950	0
339	20231030	133000	34991700	26950	26950	26950	26950	0
340	20231030	132900	34991700	26950	26900	26950	26850	141
341	20231030	132800	31204800	26950	26950	26950	26950	0
342	20231030	132700	31204800	26950	26950	26950	26950	0
343	20231030	132600	31204800	26950	26950	26950	26950	0
344	20231030	132500	31204800	26950	26950	26950	26950	0
345	20231030	132400	31204800	26950	26950	26950	26950	0
346	20231030	132300	31204800	26950	26950	26950	26950	0
347	20231030	132200	31204800	26950	26950	26950	26950	0
348	20231030	132100	31204800	26950	26950	26950	26950	4
349	20231030	132000	31097000	26950	26950	26950	26950	0
350	20231030	131900	31097000	26950	26950	26950	26950	0
351	20231030	131800	31097000	26950	26950	26950	26950	0
352	20231030	131700	31097000	26950	26950	26950	26950	0
353	20231030	131600	31097000	26950	26950	26950	26950	0
354	20231030	131500	31097000	26950	26950	26950	26950	0
355	20231030	131400	31097000	26950	26950	26950	26950	0
356	20231030	131300	31097000	26950	26950	26950	26950	0
357	20231030	131200	31097000	26950	26950	26950	26950	1
358	20231030	131100	31070050	26950	26950	26950	26950	0
359	20231030	131000	31070050	26950	26950	26950	26950	0
360	20231030	130900	31070050	26950	26950	26950	26950	0
361	20231030	130800	31070050	26950	26950	26950	26950	0
362	20231030	130700	31070050	26950	26950	26950	26950	0
363	20231030	130600	31070050	26950	26950	26950	26950	0
364	20231030	130500	31070050	26950	26950	26950	26950	0
365	20231030	130400	31070050	26950	26950	26950	26950	0
366	20231030	130300	31070050	26950	26950	26950	26950	0
367	20231030	130200	31070050	26950	26900	26950	26900	119
368	20231030	130100	27866100	26900	26900	26900	26900	0
369	20231030	130000	27866100	26900	26900	26900	26900	0
370	20231030	125900	27866100	26900	26900	26900	26900	0
371	20231030	125800	27866100	26900	26900	26900	26900	0
372	20231030	125700	27866100	26900	26900	26900	26900	0
373	20231030	125600	27866100	26900	26900	26900	26900	0
374	20231030	125500	27866100	26900	26900	26900	26900	1
375	20231030	125400	27839200	26900	26900	26900	26900	0
376	20231030	125300	27839200	26900	26900	26900	26900	0
377	20231030	125200	27839200	26900	26900	26900	26900	0
378	20231030	125100	27839200	26900	26900	26900	26900	0
379	20231030	125000	27839200	26900	26900	26900	26900	0
380	20231030	124900	27839200	26900	26900	26900	26900	0
381	20231030	124800	27839200	26900	26900	26900	26900	0
382	20231030	124700	27839200	26900	26900	26900	26900	0
383	20231030	124600	27839200	26900	26900	26900	26900	16
384	20231030	124500	27408800	26950	26950	26950	26950	0
385	20231030	124400	27408800	26950	26950	26950	26950	0
386	20231030	124300	27408800	26950	26950	26950	26950	0
387	20231030	124200	27408800	26950	26950	26950	26950	0
388	20231030	124100	27408800	26950	26950	26950	26950	0
389	20231030	124000	27408800	26950	26950	26950	26950	0
390	20231030	123900	27408800	26950	26950	26950	26950	0
391	20231030	123800	27408800	26950	26950	26950	26950	0
392	20231030	123700	27408800	26950	26950	26950	26950	10
393	20231030	123600	27139300	26950	26950	26950	26950	0
394	20231030	123500	27139300	26950	26950	26950	26950	0
395	20231030	123400	27139300	26950	26950	26950	26950	0
396	20231030	123300	27139300	26950	26950	26950	26950	0
397	20231030	123200	27139300	26950	26950	26950	26950	27
398	20231030	123100	26411650	27000	27000	27000	27000	0
399	20231030	123000	26411650	27000	27000	27000	27000	0
400	20231030	122900	26411650	27000	27000	27000	27000	0
401	20231030	122800	26411650	27000	27000	27000	27000	0
402	20231030	122700	26411650	27000	27000	27000	27000	0
403	20231030	122600	26411650	27000	27000	27000	27000	0
404	20231030	122500	26411650	27000	27000	27000	27000	0
405	20231030	122400	26411650	27000	27000	27000	27000	0
406	20231030	122300	26411650	27000	27000	27000	27000	0
407	20231030	122200	26411650	27000	27000	27000	27000	0
408	20231030	122100	26411650	27000	27000	27000	27000	0
409	20231030	122000	26411650	27000	27000	27000	27000	0
410	20231030	121900	26411650	27000	27000	27000	27000	0
411	20231030	121800	26411650	27000	27000	27000	27000	0
412	20231030	121700	26411650	27000	27000	27000	27000	0
413	20231030	121600	26411650	27000	27000	27000	27000	0
414	20231030	121500	26411650	27000	27000	27000	27000	0
415	20231030	121400	26411650	27000	27000	27000	27000	0
416	20231030	121300	26411650	27000	27000	27000	27000	0
417	20231030	121200	26411650	27000	27000	27000	27000	0
418	20231030	121100	26411650	27000	27000	27000	27000	0
419	20231030	121000	26411650	27000	27000	27000	27000	0
420	20231030	120900	26411650	27000	27000	27000	27000	0
421	20231030	120800	26411650	27000	27000	27000	27000	0
422	20231030	120700	26411650	27000	27000	27000	27000	0
423	20231030	120600	26411650	27000	27000	27000	27000	0
424	20231030	120500	26411650	27000	27000	27000	27000	0
425	20231030	120400	26411650	27000	27000	27000	27000	0
426	20231030	120300	26411650	27000	27000	27000	27000	1
427	20231030	120200	26384650	27000	27000	27000	27000	0
428	20231030	120100	26384650	27000	27000	27000	27000	0
429	20231030	120000	26384650	27000	27000	27000	27000	1
430	20231030	115900	26357650	27000	27000	27000	27000	0
431	20231030	115800	26357650	27000	27000	27000	27000	0
432	20231030	115700	26357650	27000	27000	27000	27000	0
433	20231030	115600	26357650	27000	27000	27000	27000	0
434	20231030	115500	26357650	27000	27000	27000	27000	0
435	20231030	115400	26357650	27000	27000	27000	27000	0
436	20231030	115300	26357650	27000	27000	27000	27000	0
437	20231030	115200	26357650	27000	27000	27000	27000	0
438	20231030	115100	26357650	27000	27000	27000	27000	0
439	20231030	115000	26357650	27000	27000	27000	27000	0
440	20231030	114900	26357650	27000	27000	27000	27000	0
441	20231030	114800	26357650	27000	27000	27000	27000	0
442	20231030	114700	26357650	27000	27000	27000	27000	10
443	20231030	114600	26087650	26950	26950	26950	26950	0
444	20231030	114500	26087650	26950	26950	26950	26950	0
445	20231030	114400	26087650	26950	26950	26950	26950	0
446	20231030	114300	26087650	26950	26950	26950	26950	0
447	20231030	114200	26087650	26950	26950	26950	26950	3
448	20231030	114100	26006800	26950	26950	26950	26950	11
449	20231030	114000	25710350	26950	26950	26950	26950	0
450	20231030	113900	25710350	26950	26950	26950	26950	0
451	20231030	113800	25710350	26950	26950	26950	26950	0
452	20231030	113700	25710350	26950	26950	26950	26950	0
453	20231030	113600	25710350	26950	26950	26950	26950	0
454	20231030	113500	25710350	26950	26950	26950	26950	0
455	20231030	113400	25710350	26950	26950	26950	26950	0
456	20231030	113300	25710350	26950	26950	26950	26950	0
457	20231030	113200	25710350	26950	26950	26950	26950	1
458	20231030	113100	25683400	26950	26950	26950	26950	0
459	20231030	113000	25683400	26950	26950	26950	26950	0
460	20231030	112900	25683400	26950	26950	26950	26950	0
461	20231030	112800	25683400	26950	26950	26950	26950	0
462	20231030	112700	25683400	26950	26950	26950	26950	0
463	20231030	112600	25683400	26950	26950	26950	26950	0
464	20231030	112500	25683400	26950	26950	26950	26950	1
465	20231030	112400	25656450	27000	27000	27000	27000	0
466	20231030	112300	25656450	27000	27000	27000	27000	0
467	20231030	112200	25656450	27000	27000	27000	27000	1
468	20231030	112100	25629450	26850	26850	26850	26850	0
469	20231030	112000	25629450	26850	26850	26850	26850	10
470	20231030	111900	25360950	26950	26950	26950	26950	0
471	20231030	111800	25360950	26950	26950	26950	26950	0
472	20231030	111700	25360950	26950	26950	26950	26950	0
473	20231030	111600	25360950	26950	26950	26950	26950	0
474	20231030	111500	25360950	26950	26950	26950	26950	1
475	20231030	111400	25334000	26950	26950	26950	26950	0
476	20231030	111300	25334000	26950	26950	26950	26950	0
477	20231030	111200	25334000	26950	26950	26950	26950	0
478	20231030	111100	25334000	26950	26950	26950	26950	0
479	20231030	111000	25334000	26950	26950	26950	26950	0
480	20231030	110900	25334000	26950	26950	26950	26950	0
481	20231030	110800	25334000	26950	26950	26950	26950	0
482	20231030	110700	25334000	26950	26950	26950	26950	0
483	20231030	110600	25334000	26950	26950	26950	26950	0
484	20231030	110500	25334000	26950	26950	26950	26950	0
485	20231030	110400	25334000	26950	26950	26950	26950	0
486	20231030	110300	25334000	26950	26950	26950	26950	0
487	20231030	110200	25334000	26950	26950	26950	26950	0
488	20231030	110100	25334000	26950	26950	26950	26950	1
489	20231030	110000	25307050	26850	26850	26850	26850	0
490	20231030	105900	25307050	26850	26850	26850	26850	0
491	20231030	105800	25307050	26850	26850	26850	26850	0
492	20231030	105700	25307050	26850	26850	26850	26850	0
493	20231030	105600	25307050	26850	26850	26850	26850	0
494	20231030	105500	25307050	26850	26850	26850	26850	0
495	20231030	105400	25307050	26850	26850	26850	26850	0
496	20231030	105300	25307050	26850	26850	26850	26850	0
497	20231030	105200	25307050	26850	26850	26850	26850	10
498	20231030	105100	25038550	27000	27000	27000	27000	0
499	20231030	105000	25038550	27000	27000	27000	27000	2
500	20231030	104900	24984550	26950	26950	26950	26950	1
501	20231030	104800	24957600	26900	26900	26900	26900	20
502	20231030	104700	24419600	26900	26900	26900	26900	0
503	20231030	104600	24419600	26900	26900	26900	26900	0
504	20231030	104500	24419600	26900	26900	26900	26900	0
505	20231030	104400	24419600	26900	26900	26900	26900	0
506	20231030	104300	24419600	26900	26900	26900	26900	0
507	20231030	104200	24419600	26900	26900	26900	26900	1
508	20231030	104100	24392700	26750	26750	26750	26750	0
509	20231030	104000	24392700	26750	26750	26750	26750	0
510	20231030	103900	24392700	26750	26750	26750	26750	0
511	20231030	103800	24392700	26750	26750	26750	26750	0
512	20231030	103700	24392700	26750	26750	26750	26750	0
513	20231030	103600	24392700	26750	26750	26750	26750	0
514	20231030	103500	24392700	26750	26750	26750	26750	0
515	20231030	103400	24392700	26750	26750	26750	26750	0
516	20231030	103300	24392700	26750	26750	26750	26750	0
517	20231030	103200	24392700	26750	26750	26750	26750	0
518	20231030	103100	24392700	26750	26750	26750	26750	0
519	20231030	103000	24392700	26750	26750	26750	26750	0
520	20231030	102900	24392700	26750	26750	26750	26750	0
521	20231030	102800	24392700	26750	26750	26750	26750	0
522	20231030	102700	24392700	26750	26750	26750	26750	0
523	20231030	102600	24392700	26750	26750	26750	26750	0
524	20231030	102500	24392700	26750	26750	26750	26750	0
525	20231030	102400	24392700	26750	26750	26750	26750	10
526	20231030	102300	24125200	26850	26850	26850	26850	0
527	20231030	102200	24125200	26850	26850	26850	26850	0
528	20231030	102100	24125200	26850	26850	26850	26850	5
529	20231030	102000	23990950	26750	26750	26750	26750	0
530	20231030	101900	23990950	26750	26750	26750	26750	0
531	20231030	101800	23990950	26750	26750	26750	26750	0
532	20231030	101700	23990950	26750	26750	26750	26750	0
533	20231030	101600	23990950	26750	26850	26850	26750	190
534	20231030	101500	18897050	26850	26900	26900	26850	138
535	20231030	101400	15185800	26950	26950	26950	26950	0
536	20231030	101300	15185800	26950	26950	26950	26950	0
537	20231030	101200	15185800	26950	26950	26950	26950	2
538	20231030	101100	15131900	26950	26950	26950	26950	0
539	20231030	101000	15131900	26950	26950	26950	26950	1
540	20231030	100900	15104950	26900	26900	26900	26900	0
541	20231030	100800	15104950	26900	26950	26950	26900	18
542	20231030	100700	14620450	26950	26950	26950	26950	0
543	20231030	100600	14620450	26950	26950	26950	26950	1
544	20231030	100500	14593500	26950	26950	26950	26950	0
545	20231030	100400	14593500	26950	27000	27000	26950	3
546	20231030	100300	14512550	27000	27000	27000	27000	0
547	20231030	100200	14512550	27000	27000	27000	27000	0
548	20231030	100100	14512550	27000	27000	27000	27000	0
549	20231030	100000	14512550	27000	27000	27000	27000	1
550	20231030	095900	14485550	27000	27000	27000	27000	0
551	20231030	095800	14485550	27000	26900	27000	26900	11
552	20231030	095700	14189550	26950	26950	26950	26950	0
553	20231030	095600	14189550	26950	26950	26950	26950	0
554	20231030	095500	14189550	26950	26950	26950	26950	1
555	20231030	095400	14162600	27000	27000	27000	27000	0
556	20231030	095300	14162600	27000	27000	27000	27000	0
557	20231030	095200	14162600	27000	27000	27000	27000	0
558	20231030	095100	14162600	27000	27000	27000	27000	0
559	20231030	095000	14162600	27000	27000	27000	27000	1
560	20231030	094900	14135600	26900	26900	26900	26900	0
561	20231030	094800	14135600	26900	26900	26900	26900	0
562	20231030	094700	14135600	26900	26900	26900	26900	0
563	20231030	094600	14135600	26900	26900	26900	26900	0
564	20231030	094500	14135600	26900	26900	26900	26900	0
565	20231030	094400	14135600	26900	26900	26900	26900	0
566	20231030	094300	14135600	26900	26900	26900	26900	0
567	20231030	094200	14135600	26900	26900	26900	26900	8
568	20231030	094100	13920400	27050	27050	27050	27050	0
569	20231030	094000	13920400	27050	27050	27050	27050	0
570	20231030	093900	13920400	27050	27050	27050	27050	1
571	20231030	093800	13893350	27050	27050	27050	27050	0
572	20231030	093700	13893350	27050	27050	27050	27050	0
573	20231030	093600	13893350	27050	27050	27050	27050	1
574	20231030	093500	13866300	27050	27050	27050	27050	0
575	20231030	093400	13866300	27050	27050	27050	27050	0
576	20231030	093300	13866300	27050	27050	27050	27050	0
577	20231030	093200	13866300	27050	27050	27050	27050	1
578	20231030	093100	13839250	26900	26900	26900	26900	0
579	20231030	093000	13839250	26900	26900	26900	26900	0
580	20231030	092900	13839250	26900	26900	26900	26900	0
581	20231030	092800	13839250	26900	26900	26900	26900	0
582	20231030	092700	13839250	26900	26900	26900	26900	0
583	20231030	092600	13839250	26900	26900	26900	26900	0
584	20231030	092500	13839250	26900	26900	26900	26900	0
585	20231030	092400	13839250	26900	27000	27000	26900	41
586	20231030	092300	12734250	27000	27000	27000	27000	20
587	20231030	092200	12194250	27000	27000	27000	27000	0
588	20231030	092100	12194250	27000	27000	27000	27000	0
589	20231030	092000	12194250	27000	27000	27000	27000	1
590	20231030	091900	12167250	26950	26950	26950	26950	0
591	20231030	091800	12167250	26950	26950	26950	26950	52
592	20231030	091700	10765850	26750	26900	26900	26750	307
593	20231030	091600	2510100	26950	26950	26950	26950	0
594	20231030	091500	2510100	26950	26950	26950	26950	9
595	20231030	091400	2267550	26900	26900	26900	26900	1
596	20231030	091300	2240650	26950	26950	26950	26950	0
597	20231030	091200	2240650	26950	26950	26950	26950	0
598	20231030	091100	2240650	26950	26950	26950	26950	0
599	20231030	091000	2240650	26950	26950	26950	26950	0
600	20231030	090900	2240650	26950	26950	26950	26950	0
601	20231030	090800	2240650	26950	26950	26950	26950	0
602	20231030	090700	2240650	26950	26950	26950	26950	1
603	20231030	090600	2213700	26850	26850	26850	26850	2
604	20231030	090500	2160000	27000	27000	27000	27000	0
605	20231030	090400	2160000	27000	27000	27000	27000	0
606	20231030	090300	2160000	27000	27000	27000	27000	0
607	20231030	090200	2160000	27000	27000	27000	27000	0
608	20231030	090100	2160000	27000	27000	27000	27000	0
609	20231030	090000	2160000	27000	27000	27000	27000	80