KissMeData/102940/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200800	80440450	27150	27150	27150	27150	71
3	20231030	200700	80440450	27150	27150	27150	27150	0
4	20231030	200600	80440450	27150	27150	27150	27150	0
5	20231030	200500	80440450	27150	27150	27150	27150	0
6	20231030	200400	80440450	27150	27150	27150	27150	0
7	20231030	200300	80440450	27150	27150	27150	27150	0
8	20231030	200200	80440450	27150	27150	27150	27150	0
9	20231030	200100	80440450	27150	27150	27150	27150	0
10	20231030	200000	80440450	27150	27150	27150	27150	0
11	20231030	195900	80440450	27150	27150	27150	27150	0
12	20231030	195800	80440450	27150	27150	27150	27150	0
13	20231030	195700	80440450	27150	27150	27150	27150	0
14	20231030	195600	80440450	27150	27150	27150	27150	0
15	20231030	195500	80440450	27150	27150	27150	27150	0
16	20231030	195400	80440450	27150	27150	27150	27150	0
17	20231030	195300	80440450	27150	27150	27150	27150	0
18	20231030	195200	80440450	27150	27150	27150	27150	0
19	20231030	195100	80440450	27150	27150	27150	27150	0
20	20231030	195000	80440450	27150	27150	27150	27150	0
21	20231030	194900	80440450	27150	27150	27150	27150	0
22	20231030	194800	80440450	27150	27150	27150	27150	0
23	20231030	194700	80440450	27150	27150	27150	27150	0
24	20231030	194600	80440450	27150	27150	27150	27150	0
25	20231030	194500	80440450	27150	27150	27150	27150	0
26	20231030	194400	80440450	27150	27150	27150	27150	0
27	20231030	194300	80440450	27150	27150	27150	27150	0
28	20231030	194200	80440450	27150	27150	27150	27150	0
29	20231030	194100	80440450	27150	27150	27150	27150	0
30	20231030	194000	80440450	27150	27150	27150	27150	0
31	20231030	193900	80440450	27150	27150	27150	27150	0
32	20231030	193800	80440450	27150	27150	27150	27150	71
33	20231030	193700	80440450	27150	27150	27150	27150	0
34	20231030	193600	80440450	27150	27150	27150	27150	0
35	20231030	193500	80440450	27150	27150	27150	27150	0
36	20231030	193400	80440450	27150	27150	27150	27150	0
37	20231030	193300	80440450	27150	27150	27150	27150	0
38	20231030	193200	80440450	27150	27150	27150	27150	0
39	20231030	193100	80440450	27150	27150	27150	27150	0
40	20231030	193000	80440450	27150	27150	27150	27150	0
41	20231030	192900	80440450	27150	27150	27150	27150	0
42	20231030	192800	80440450	27150	27150	27150	27150	0
43	20231030	192700	80440450	27150	27150	27150	27150	0
44	20231030	192600	80440450	27150	27150	27150	27150	0
45	20231030	192500	80440450	27150	27150	27150	27150	0
46	20231030	192400	80440450	27150	27150	27150	27150	0
47	20231030	192300	80440450	27150	27150	27150	27150	0
48	20231030	192200	80440450	27150	27150	27150	27150	0
49	20231030	192100	80440450	27150	27150	27150	27150	0
50	20231030	192000	80440450	27150	27150	27150	27150	0
51	20231030	191900	80440450	27150	27150	27150	27150	0
52	20231030	191800	80440450	27150	27150	27150	27150	0
53	20231030	191700	80440450	27150	27150	27150	27150	0
54	20231030	191600	80440450	27150	27150	27150	27150	0
55	20231030	191500	80440450	27150	27150	27150	27150	0
56	20231030	191400	80440450	27150	27150	27150	27150	0
57	20231030	191300	80440450	27150	27150	27150	27150	0
58	20231030	191200	80440450	27150	27150	27150	27150	0
59	20231030	191100	80440450	27150	27150	27150	27150	0
60	20231030	191000	80440450	27150	27150	27150	27150	0
61	20231030	190900	80440450	27150	27150	27150	27150	0
62	20231030	190800	80440450	27150	27150	27150	27150	71
63	20231030	190700	80440450	27150	27150	27150	27150	0
64	20231030	190600	80440450	27150	27150	27150	27150	0
65	20231030	190500	80440450	27150	27150	27150	27150	0
66	20231030	190400	80440450	27150	27150	27150	27150	0
67	20231030	190300	80440450	27150	27150	27150	27150	0
68	20231030	190200	80440450	27150	27150	27150	27150	0
69	20231030	190100	80440450	27150	27150	27150	27150	0
70	20231030	190000	80440450	27150	27150	27150	27150	0
71	20231030	185900	80440450	27150	27150	27150	27150	0
72	20231030	185800	80440450	27150	27150	27150	27150	0
73	20231030	185700	80440450	27150	27150	27150	27150	0
74	20231030	185600	80440450	27150	27150	27150	27150	0
75	20231030	185500	80440450	27150	27150	27150	27150	0
76	20231030	185400	80440450	27150	27150	27150	27150	0
77	20231030	185300	80440450	27150	27150	27150	27150	0
78	20231030	185200	80440450	27150	27150	27150	27150	0
79	20231030	185100	80440450	27150	27150	27150	27150	0
80	20231030	185000	80440450	27150	27150	27150	27150	0
81	20231030	184900	80440450	27150	27150	27150	27150	0
82	20231030	184800	80440450	27150	27150	27150	27150	0
83	20231030	184700	80440450	27150	27150	27150	27150	0
84	20231030	184600	80440450	27150	27150	27150	27150	0
85	20231030	184500	80440450	27150	27150	27150	27150	0
86	20231030	184400	80440450	27150	27150	27150	27150	0
87	20231030	184300	80440450	27150	27150	27150	27150	0
88	20231030	184200	80440450	27150	27150	27150	27150	0
89	20231030	184100	80440450	27150	27150	27150	27150	0
90	20231030	184000	80440450	27150	27150	27150	27150	0
91	20231030	183900	80440450	27150	27150	27150	27150	0
92	20231030	183800	80440450	27150	27150	27150	27150	71
93	20231030	183700	80440450	27150	27150	27150	27150	0
94	20231030	183600	80440450	27150	27150	27150	27150	0
95	20231030	183500	80440450	27150	27150	27150	27150	0
96	20231030	183400	80440450	27150	27150	27150	27150	0
97	20231030	183300	80440450	27150	27150	27150	27150	0
98	20231030	183200	80440450	27150	27150	27150	27150	0
99	20231030	183100	80440450	27150	27150	27150	27150	0
100	20231030	183000	80440450	27150	27150	27150	27150	0
101	20231030	182900	80440450	27150	27150	27150	27150	0
102	20231030	182800	80440450	27150	27150	27150	27150	0
103	20231030	182700	80440450	27150	27150	27150	27150	0
104	20231030	182600	80440450	27150	27150	27150	27150	0
105	20231030	182500	80440450	27150	27150	27150	27150	0
106	20231030	182400	80440450	27150	27150	27150	27150	0
107	20231030	182300	80440450	27150	27150	27150	27150	0
108	20231030	182200	80440450	27150	27150	27150	27150	0
109	20231030	182100	80440450	27150	27150	27150	27150	0
110	20231030	182000	80440450	27150	27150	27150	27150	0
111	20231030	181900	80440450	27150	27150	27150	27150	0
112	20231030	181800	80440450	27150	27150	27150	27150	0
113	20231030	181700	80440450	27150	27150	27150	27150	0
114	20231030	181600	80440450	27150	27150	27150	27150	0
115	20231030	181500	80440450	27150	27150	27150	27150	0
116	20231030	181400	80440450	27150	27150	27150	27150	0
117	20231030	181300	80440450	27150	27150	27150	27150	0
118	20231030	181200	80440450	27150	27150	27150	27150	0
119	20231030	181100	80440450	27150	27150	27150	27150	0
120	20231030	181000	80440450	27150	27150	27150	27150	0
121	20231030	180900	80440450	27150	27150	27150	27150	0
122	20231030	180800	80440450	27150	27150	27150	27150	71
123	20231030	180700	80440450	27150	27150	27150	27150	0
124	20231030	180600	80440450	27150	27150	27150	27150	0
125	20231030	180500	80440450	27150	27150	27150	27150	0
126	20231030	180400	80440450	27150	27150	27150	27150	0
127	20231030	180300	80440450	27150	27150	27150	27150	0
128	20231030	180200	80440450	27150	27150	27150	27150	0
129	20231030	180100	80440450	27150	27150	27150	27150	0
130	20231030	180000	80440450	27150	27150	27150	27150	0
131	20231030	175900	80440450	27150	27150	27150	27150	0
132	20231030	175800	80440450	27150	27150	27150	27150	0
133	20231030	175700	80440450	27150	27150	27150	27150	0
134	20231030	175600	80440450	27150	27150	27150	27150	0
135	20231030	175500	80440450	27150	27150	27150	27150	0
136	20231030	175400	80440450	27150	27150	27150	27150	0
137	20231030	175300	80440450	27150	27150	27150	27150	0
138	20231030	175200	80440450	27150	27150	27150	27150	0
139	20231030	175100	80440450	27150	27150	27150	27150	0
140	20231030	175000	80440450	27150	27150	27150	27150	0
141	20231030	174900	80440450	27150	27150	27150	27150	0
142	20231030	174800	80440450	27150	27150	27150	27150	0
143	20231030	174700	80440450	27150	27150	27150	27150	0
144	20231030	174600	80440450	27150	27150	27150	27150	0
145	20231030	174500	80440450	27150	27150	27150	27150	0
146	20231030	174400	80440450	27150	27150	27150	27150	0
147	20231030	174300	80440450	27150	27150	27150	27150	0
148	20231030	174200	80440450	27150	27150	27150	27150	0
149	20231030	174100	80440450	27150	27150	27150	27150	0
150	20231030	174000	80440450	27150	27150	27150	27150	0
151	20231030	173900	80440450	27150	27150	27150	27150	0
152	20231030	173800	80440450	27150	27150	27150	27150	71
153	20231030	173700	80440450	27150	27150	27150	27150	0
154	20231030	173600	80440450	27150	27150	27150	27150	0
155	20231030	173500	80440450	27150	27150	27150	27150	0
156	20231030	173400	80440450	27150	27150	27150	27150	0
157	20231030	173300	80440450	27150	27150	27150	27150	0
158	20231030	173200	80440450	27150	27150	27150	27150	0
159	20231030	173100	80440450	27150	27150	27150	27150	0
160	20231030	173000	80440450	27150	27150	27150	27150	0
161	20231030	172900	80440450	27150	27150	27150	27150	0
162	20231030	172800	80440450	27150	27150	27150	27150	0
163	20231030	172700	80440450	27150	27150	27150	27150	0
164	20231030	172600	80440450	27150	27150	27150	27150	0
165	20231030	172500	80440450	27150	27150	27150	27150	0
166	20231030	172400	80440450	27150	27150	27150	27150	0
167	20231030	172300	80440450	27150	27150	27150	27150	0
168	20231030	172200	80440450	27150	27150	27150	27150	0
169	20231030	172100	80440450	27150	27150	27150	27150	0
170	20231030	172000	80440450	27150	27150	27150	27150	0
171	20231030	171900	80440450	27150	27150	27150	27150	0
172	20231030	171800	80440450	27150	27150	27150	27150	0
173	20231030	171700	80440450	27150	27150	27150	27150	0
174	20231030	171600	80440450	27150	27150	27150	27150	0
175	20231030	171500	80440450	27150	27150	27150	27150	0
176	20231030	171400	80440450	27150	27150	27150	27150	0
177	20231030	171300	80440450	27150	27150	27150	27150	0
178	20231030	171200	80440450	27150	27150	27150	27150	0
179	20231030	171100	80440450	27150	27150	27150	27150	0
180	20231030	171000	80440450	27150	27150	27150	27150	0
181	20231030	170900	80440450	27150	27150	27150	27150	0
182	20231030	170800	80440450	27150	27150	27150	27150	71
183	20231030	170700	80440450	27150	27150	27150	27150	0
184	20231030	170600	80440450	27150	27150	27150	27150	0
185	20231030	170500	80440450	27150	27150	27150	27150	0
186	20231030	170400	80440450	27150	27150	27150	27150	0
187	20231030	170300	80440450	27150	27150	27150	27150	0
188	20231030	170200	80440450	27150	27150	27150	27150	0
189	20231030	170100	80440450	27150	27150	27150	27150	0
190	20231030	170000	80440450	27150	27150	27150	27150	0
191	20231030	165900	80440450	27150	27150	27150	27150	0
192	20231030	165800	80440450	27150	27150	27150	27150	0
193	20231030	165700	80440450	27150	27150	27150	27150	0
194	20231030	165600	80440450	27150	27150	27150	27150	0
195	20231030	165500	80440450	27150	27150	27150	27150	0
196	20231030	165400	80440450	27150	27150	27150	27150	0
197	20231030	165300	80440450	27150	27150	27150	27150	0
198	20231030	165200	80440450	27150	27150	27150	27150	0
199	20231030	165100	80440450	27150	27150	27150	27150	0
200	20231030	165000	80440450	27150	27150	27150	27150	0
201	20231030	164900	80440450	27150	27150	27150	27150	0
202	20231030	164800	80440450	27150	27150	27150	27150	0
203	20231030	164700	80440450	27150	27150	27150	27150	0
204	20231030	164600	80440450	27150	27150	27150	27150	0
205	20231030	164500	80440450	27150	27150	27150	27150	0
206	20231030	164400	80440450	27150	27150	27150	27150	0
207	20231030	164300	80440450	27150	27150	27150	27150	0
208	20231030	164200	80440450	27150	27150	27150	27150	0
209	20231030	164100	80440450	27150	27150	27150	27150	0
210	20231030	164000	80440450	27150	27150	27150	27150	0
211	20231030	163900	80440450	27150	27150	27150	27150	0
212	20231030	163800	80440450	27150	27150	27150	27150	71
213	20231030	163700	80440450	27150	27150	27150	27150	0
214	20231030	163600	80440450	27150	27150	27150	27150	0
215	20231030	163500	80440450	27150	27150	27150	27150	0
216	20231030	163400	80440450	27150	27150	27150	27150	0
217	20231030	163300	80440450	27150	27150	27150	27150	0
218	20231030	163200	80440450	27150	27150	27150	27150	0
219	20231030	163100	80440450	27150	27150	27150	27150	0
220	20231030	163000	80440450	27150	27150	27150	27150	0
221	20231030	162900	80440450	27150	27150	27150	27150	0
222	20231030	162800	80440450	27150	27150	27150	27150	0
223	20231030	162700	80440450	27150	27150	27150	27150	0
224	20231030	162600	80440450	27150	27150	27150	27150	0
225	20231030	162500	80440450	27150	27150	27150	27150	0
226	20231030	162400	80440450	27150	27150	27150	27150	0
227	20231030	162300	80440450	27150	27150	27150	27150	0
228	20231030	162200	80440450	27150	27150	27150	27150	0
229	20231030	162100	80440450	27150	27150	27150	27150	0
230	20231030	162000	80440450	27150	27150	27150	27150	0
231	20231030	161900	80440450	27150	27150	27150	27150	0
232	20231030	161800	80440450	27150	27150	27150	27150	0
233	20231030	161700	80440450	27150	27150	27150	27150	0
234	20231030	161600	80440450	27150	27150	27150	27150	0
235	20231030	161500	80440450	27150	27150	27150	27150	0
236	20231030	161400	80440450	27150	27150	27150	27150	0
237	20231030	161300	80440450	27150	27150	27150	27150	0
238	20231030	161200	80440450	27150	27150	27150	27150	0
239	20231030	161100	80440450	27150	27150	27150	27150	0
240	20231030	161000	80440450	27150	27150	27150	27150	0
241	20231030	160900	80440450	27150	27150	27150	27150	0
242	20231030	160800	80440450	27150	27150	27150	27150	71
243	20231030	160700	80440450	27150	27150	27150	27150	0
244	20231030	160600	80440450	27150	27150	27150	27150	0
245	20231030	160500	80440450	27150	27150	27150	27150	0
246	20231030	160400	80440450	27150	27150	27150	27150	0
247	20231030	160300	80440450	27150	27150	27150	27150	0
248	20231030	160200	80440450	27150	27150	27150	27150	0
249	20231030	160100	80440450	27150	27150	27150	27150	0
250	20231030	160000	80440450	27150	27150	27150	27150	0
251	20231030	155900	80440450	27150	27150	27150	27150	0
252	20231030	155800	80440450	27150	27150	27150	27150	0
253	20231030	155700	80440450	27150	27150	27150	27150	0
254	20231030	155600	80440450	27150	27150	27150	27150	0
255	20231030	155500	80440450	27150	27150	27150	27150	0
256	20231030	155400	80440450	27150	27150	27150	27150	0
257	20231030	155300	80440450	27150	27150	27150	27150	0
258	20231030	155200	80440450	27150	27150	27150	27150	0
259	20231030	155100	80440450	27150	27150	27150	27150	0
260	20231030	155000	80440450	27150	27150	27150	27150	0
261	20231030	154900	80440450	27150	27150	27150	27150	0
262	20231030	154800	80440450	27150	27150	27150	27150	0
263	20231030	154700	80440450	27150	27150	27150	27150	0
264	20231030	154600	80440450	27150	27150	27150	27150	0
265	20231030	154500	80440450	27150	27150	27150	27150	0
266	20231030	154400	80440450	27150	27150	27150	27150	0
267	20231030	154300	80440450	27150	27150	27150	27150	0
268	20231030	154200	80440450	27150	27150	27150	27150	0
269	20231030	154100	80440450	27150	27150	27150	27150	0
270	20231030	154000	80440450	27150	27150	27150	27150	0
271	20231030	153900	80440450	27150	27150	27150	27150	0
272	20231030	153800	80440450	27150	27150	27150	27150	71
273	20231030	153700	80440450	27150	27150	27150	27150	0
274	20231030	153600	80440450	27150	27150	27150	27150	0
275	20231030	153500	80440450	27150	27150	27150	27150	0
276	20231030	153400	80440450	27150	27150	27150	27150	0
277	20231030	153300	80440450	27150	27150	27150	27150	0
278	20231030	153200	80440450	27150	27150	27150	27150	0
279	20231030	153100	80440450	27150	27150	27150	27150	0
280	20231030	153000	80440450	27150	27150	27150	27150	71
281	20231030	152900	78512800	27050	27050	27050	27050	0
282	20231030	152800	78512800	27050	27050	27050	27050	0
283	20231030	152700	78512800	27050	27050	27050	27050	0
284	20231030	152600	78512800	27050	27050	27050	27050	0
285	20231030	152500	78512800	27050	27050	27050	27050	0
286	20231030	152400	78512800	27050	27050	27050	27050	0
287	20231030	152300	78512800	27050	27050	27050	27050	0
288	20231030	152200	78512800	27050	27050	27050	27050	0
289	20231030	152100	78512800	27050	27050	27050	27050	0
290	20231030	152000	78512800	27050	27050	27050	27050	0
291	20231030	151900	78512800	27050	27000	27050	27000	177
292	20231030	151800	73729800	27000	27000	27000	27000	40
293	20231030	151700	72649800	27100	27100	27100	27100	1
294	20231030	151600	72622700	27000	27000	27000	27000	0
295	20231030	151500	72622700	27000	27000	27000	27000	0
296	20231030	151400	72622700	27000	27000	27000	27000	32
297	20231030	151300	71758700	27100	27100	27100	27100	0
298	20231030	151200	71758700	27100	27100	27100	27100	0
299	20231030	151100	71758700	27100	27100	27100	27100	1
300	20231030	151000	71731600	27100	27100	27100	27100	0
301	20231030	150900	71731600	27100	27100	27100	27100	0
302	20231030	150800	71731600	27100	27100	27100	27100	0
303	20231030	150700	71731600	27100	27100	27100	27100	0
304	20231030	150600	71731600	27100	27100	27100	27100	0
305	20231030	150500	71731600	27100	27100	27100	27100	5
306	20231030	150400	71596100	27100	27100	27100	27100	0
307	20231030	150300	71596100	27100	27100	27100	27100	0
308	20231030	150200	71596100	27100	27100	27100	27100	0
309	20231030	150100	71596100	27100	27100	27100	27100	0
310	20231030	150000	71596100	27100	27100	27100	27100	0
311	20231030	145900	71596100	27100	27100	27100	27100	0
312	20231030	145800	71596100	27100	27100	27100	27100	0
313	20231030	145700	71596100	27100	27100	27100	27100	11
314	20231030	145600	71298000	26900	26900	26900	26900	0
315	20231030	145500	71298000	26900	26900	26900	26900	1
316	20231030	145400	71271100	27100	27100	27100	27100	0
317	20231030	145300	71271100	27100	27100	27100	27100	0
318	20231030	145200	71271100	27100	27100	27100	27100	0
319	20231030	145100	71271100	27100	27100	27100	27100	0
320	20231030	145000	71271100	27100	27100	27100	27100	0
321	20231030	144900	71271100	27100	27100	27100	27100	0
322	20231030	144800	71271100	27100	27100	27100	27100	0
323	20231030	144700	71271100	27100	27100	27100	27100	0
324	20231030	144600	71271100	27100	27100	27100	27100	0
325	20231030	144500	71271100	27100	27100	27100	27100	0
326	20231030	144400	71271100	27100	27100	27100	27100	0
327	20231030	144300	71271100	27100	27100	27100	27100	1
328	20231030	144200	71244000	27100	27100	27100	27100	0
329	20231030	144100	71244000	27100	27100	27100	27100	0
330	20231030	144000	71244000	27100	27100	27100	27100	0
331	20231030	143900	71244000	27100	27100	27100	27100	0
332	20231030	143800	71244000	27100	27100	27100	27100	0
333	20231030	143700	71244000	27100	27100	27100	27100	0
334	20231030	143600	71244000	27100	27100	27100	27100	0
335	20231030	143500	71244000	27100	27100	27100	27100	0
336	20231030	143400	71244000	27100	27100	27100	27100	0
337	20231030	143300	71244000	27100	27100	27100	27100	0
338	20231030	143200	71244000	27100	27100	27100	27100	0
339	20231030	143100	71244000	27100	27100	27100	27100	1
340	20231030	143000	71216900	27150	27150	27150	27150	0
341	20231030	142900	71216900	27150	27150	27150	27150	0
342	20231030	142800	71216900	27150	27150	27150	27150	0
343	20231030	142700	71216900	27150	27150	27150	27150	0
344	20231030	142600	71216900	27150	27150	27150	27150	0
345	20231030	142500	71216900	27150	27150	27150	27150	0
346	20231030	142400	71216900	27150	27150	27150	27150	0
347	20231030	142300	71216900	27150	27150	27150	27150	0
348	20231030	142200	71216900	27150	27150	27150	27150	0
349	20231030	142100	71216900	27150	27150	27150	27150	0
350	20231030	142000	71216900	27150	27150	27150	27150	0
351	20231030	141900	71216900	27150	27100	27150	27100	3
352	20231030	141800	71135500	26950	27000	27000	26950	10
353	20231030	141700	70865900	27000	27050	27050	27000	75
354	20231030	141600	68838600	27200	27200	27200	27200	0
355	20231030	141500	68838600	27200	27200	27200	27200	0
356	20231030	141400	68838600	27200	27200	27200	27200	0
357	20231030	141300	68838600	27200	27200	27200	27200	0
358	20231030	141200	68838600	27200	27200	27200	27200	0
359	20231030	141100	68838600	27200	27200	27200	27200	5
360	20231030	141000	68702600	27200	27200	27200	27200	0
361	20231030	140900	68702600	27200	27200	27200	27200	0
362	20231030	140800	68702600	27200	27200	27200	27200	0
363	20231030	140700	68702600	27200	27200	27200	27200	0
364	20231030	140600	68702600	27200	27200	27200	27200	1
365	20231030	140500	68675400	27000	27000	27000	27000	1
366	20231030	140400	68648400	27200	27200	27200	27200	0
367	20231030	140300	68648400	27200	27200	27200	27200	1
368	20231030	140200	68621200	27200	27200	27200	27200	0
369	20231030	140100	68621200	27200	27200	27200	27200	0
370	20231030	140000	68621200	27200	27200	27200	27200	0
371	20231030	135900	68621200	27200	27200	27200	27200	0
372	20231030	135800	68621200	27200	27200	27200	27200	0
373	20231030	135700	68621200	27200	27200	27200	27200	0
374	20231030	135600	68621200	27200	27200	27200	27200	0
375	20231030	135500	68621200	27200	27200	27200	27200	2
376	20231030	135400	68566800	27200	27200	27200	27200	0
377	20231030	135300	68566800	27200	27200	27200	27200	0
378	20231030	135200	68566800	27200	27200	27200	27200	0
379	20231030	135100	68566800	27200	27200	27200	27200	0
380	20231030	135000	68566800	27200	27200	27200	27200	0
381	20231030	134900	68566800	27200	27200	27200	27200	7
382	20231030	134800	68376400	27200	27200	27200	27200	0
383	20231030	134700	68376400	27200	27200	27200	27200	0
384	20231030	134600	68376400	27200	27200	27200	27200	0
385	20231030	134500	68376400	27200	27200	27200	27200	0
386	20231030	134400	68376400	27200	27200	27200	27200	0
387	20231030	134300	68376400	27200	27200	27200	27200	0
388	20231030	134200	68376400	27200	27200	27200	27200	0
389	20231030	134100	68376400	27200	27200	27200	27200	0
390	20231030	134000	68376400	27200	27200	27200	27200	0
391	20231030	133900	68376400	27200	27200	27200	27200	0
392	20231030	133800	68376400	27200	27200	27200	27200	5
393	20231030	133700	68240400	27200	27200	27200	27200	0
394	20231030	133600	68240400	27200	27200	27200	27200	0
395	20231030	133500	68240400	27200	27200	27200	27200	0
396	20231030	133400	68240400	27200	27200	27200	27200	0
397	20231030	133300	68240400	27200	27200	27200	27200	0
398	20231030	133200	68240400	27200	27150	27200	27150	330
399	20231030	133100	59267750	27200	27200	27200	27200	0
400	20231030	133000	59267750	27200	27200	27200	27200	0
401	20231030	132900	59267750	27200	27200	27200	27200	1
402	20231030	132800	59240550	27000	27000	27000	27000	22
403	20231030	132700	58646550	27300	27300	27300	27300	0
404	20231030	132600	58646550	27300	27300	27300	27300	0
405	20231030	132500	58646550	27300	27300	27300	27300	0
406	20231030	132400	58646550	27300	27300	27300	27300	0
407	20231030	132300	58646550	27300	27300	27300	27300	0
408	20231030	132200	58646550	27300	27300	27300	27300	0
409	20231030	132100	58646550	27300	27200	27300	27200	2
410	20231030	132000	58592050	27000	27000	27000	27000	0
411	20231030	131900	58592050	27000	27000	27000	27000	77
412	20231030	131800	56513050	27000	27000	27000	27000	30
413	20231030	131700	55703050	27000	27000	27000	27000	0
414	20231030	131600	55703050	27000	27000	27000	27000	0
415	20231030	131500	55703050	27000	27000	27000	27000	0
416	20231030	131400	55703050	27000	27000	27000	27000	0
417	20231030	131300	55703050	27000	27000	27000	27000	0
418	20231030	131200	55703050	27000	27000	27000	27000	0
419	20231030	131100	55703050	27000	27000	27000	27000	0
420	20231030	131000	55703050	27000	27000	27000	27000	0
421	20231030	130900	55703050	27000	27000	27000	27000	0
422	20231030	130800	55703050	27000	27000	27000	27000	0
423	20231030	130700	55703050	27000	27000	27000	27000	0
424	20231030	130600	55703050	27000	27000	27000	27000	0
425	20231030	130500	55703050	27000	27000	27000	27000	0
426	20231030	130400	55703050	27000	27000	27000	27000	0
427	20231030	130300	55703050	27000	27000	27000	27000	0
428	20231030	130200	55703050	27000	27000	27000	27000	0
429	20231030	130100	55703050	27000	27000	27000	27000	0
430	20231030	130000	55703050	27000	27000	27000	27000	1
431	20231030	125900	55676050	27200	27200	27200	27200	0
432	20231030	125800	55676050	27200	27200	27200	27200	150
433	20231030	125700	51596050	27200	27200	27200	27200	0
434	20231030	125600	51596050	27200	27200	27200	27200	0
435	20231030	125500	51596050	27200	27200	27200	27200	92
436	20231030	125400	49093650	26950	26950	26950	26950	0
437	20231030	125300	49093650	26950	26950	26950	26950	0
438	20231030	125200	49093650	26950	26950	26950	26950	0
439	20231030	125100	49093650	26950	26950	26950	26950	0
440	20231030	125000	49093650	26950	26950	26950	26950	0
441	20231030	124900	49093650	26950	26950	26950	26950	0
442	20231030	124800	49093650	26950	26950	26950	26950	0
443	20231030	124700	49093650	26950	27150	27150	26950	220
444	20231030	124600	43151650	27350	27350	27350	27350	0
445	20231030	124500	43151650	27350	27350	27350	27350	1
446	20231030	124400	43124300	27350	27350	27350	27350	0
447	20231030	124300	43124300	27350	27350	27350	27350	0
448	20231030	124200	43124300	27350	27350	27350	27350	0
449	20231030	124100	43124300	27350	27350	27350	27350	0
450	20231030	124000	43124300	27350	27350	27350	27350	1
451	20231030	123900	43096950	27400	27400	27400	27400	0
452	20231030	123800	43096950	27400	27400	27400	27400	0
453	20231030	123700	43096950	27400	27400	27400	27400	0
454	20231030	123600	43096950	27400	27400	27400	27400	0
455	20231030	123500	43096950	27400	27400	27400	27400	0
456	20231030	123400	43096950	27400	27400	27400	27400	0
457	20231030	123300	43096950	27400	27400	27400	27400	0
458	20231030	123200	43096950	27400	27400	27400	27400	0
459	20231030	123100	43096950	27400	27400	27400	27400	0
460	20231030	123000	43096950	27400	27400	27400	27400	0
461	20231030	122900	43096950	27400	27400	27400	27400	0
462	20231030	122800	43096950	27400	27400	27400	27400	0
463	20231030	122700	43096950	27400	27400	27400	27400	1
464	20231030	122600	43069550	27400	27400	27400	27400	0
465	20231030	122500	43069550	27400	27400	27400	27400	0
466	20231030	122400	43069550	27400	27400	27400	27400	22
467	20231030	122300	42466750	27400	27400	27400	27400	0
468	20231030	122200	42466750	27400	27350	27400	27350	29
469	20231030	122100	41673200	27350	27350	27350	27350	3
470	20231030	122000	41591150	27350	27100	27400	27100	55
471	20231030	121900	40089500	27100	27100	27100	27100	0
472	20231030	121800	40089500	27100	27100	27100	27100	0
473	20231030	121700	40089500	27100	27100	27100	27100	1
474	20231030	121600	40062400	27100	27100	27100	27100	0
475	20231030	121500	40062400	27100	27100	27100	27100	3
476	20231030	121400	39981100	27100	27100	27100	27100	0
477	20231030	121300	39981100	27100	27100	27100	27100	0
478	20231030	121200	39981100	27100	27100	27100	27100	0
479	20231030	121100	39981100	27100	27100	27100	27100	0
480	20231030	121000	39981100	27100	27050	27100	27050	5
481	20231030	120900	39845650	27100	27100	27100	27100	0
482	20231030	120800	39845650	27100	27100	27100	27100	0
483	20231030	120700	39845650	27100	27100	27100	27100	0
484	20231030	120600	39845650	27100	27100	27100	27100	0
485	20231030	120500	39845650	27100	27100	27100	27100	2
486	20231030	120400	39791450	27100	27100	27100	27100	0
487	20231030	120300	39791450	27100	27100	27100	27100	1
488	20231030	120200	39764350	27000	27000	27000	27000	72
489	20231030	120100	37820350	27150	27150	27150	27150	0
490	20231030	120000	37820350	27150	27150	27150	27150	0
491	20231030	115900	37820350	27150	27150	27150	27150	1
492	20231030	115800	37793200	27000	27000	27000	27000	14
493	20231030	115700	37415200	27050	27050	27050	27050	47
494	20231030	115600	36143850	27050	27050	27050	27050	0
495	20231030	115500	36143850	27050	27050	27050	27050	0
496	20231030	115400	36143850	27050	27050	27050	27050	0
497	20231030	115300	36143850	27050	27050	27050	27050	0
498	20231030	115200	36143850	27050	27050	27050	27050	0
499	20231030	115100	36143850	27050	27050	27050	27050	0
500	20231030	115000	36143850	27050	27050	27050	27050	0
501	20231030	114900	36143850	27050	27050	27050	27050	0
502	20231030	114800	36143850	27050	27050	27050	27050	0
503	20231030	114700	36143850	27050	27050	27050	27050	0
504	20231030	114600	36143850	27050	27050	27050	27050	0
505	20231030	114500	36143850	27050	27050	27050	27050	0
506	20231030	114400	36143850	27050	27050	27050	27050	0
507	20231030	114300	36143850	27050	27050	27050	27050	0
508	20231030	114200	36143850	27050	27050	27050	27050	0
509	20231030	114100	36143850	27050	27050	27050	27050	0
510	20231030	114000	36143850	27050	27050	27050	27050	0
511	20231030	113900	36143850	27050	27050	27050	27050	152
512	20231030	113800	32032250	27050	27050	27050	27050	0
513	20231030	113700	32032250	27050	27050	27050	27050	0
514	20231030	113600	32032250	27050	27050	27050	27050	10
515	20231030	113500	31761750	27050	27100	27100	27050	19
516	20231030	113400	31247700	27200	27200	27200	27200	0
517	20231030	113300	31247700	27200	27200	27200	27200	0
518	20231030	113200	31247700	27200	27200	27200	27200	0
519	20231030	113100	31247700	27200	27200	27200	27200	0
520	20231030	113000	31247700	27200	27200	27200	27200	1
521	20231030	112900	31220500	27150	27150	27150	27150	10
522	20231030	112800	30949000	27150	27150	27150	27150	0
523	20231030	112700	30949000	27150	27150	27150	27150	0
524	20231030	112600	30949000	27150	27150	27150	27150	1
525	20231030	112500	30921850	27100	27100	27100	27100	0
526	20231030	112400	30921850	27100	27100	27100	27100	8
527	20231030	112300	30705050	27100	27050	27100	27050	9
528	20231030	112200	30461550	27050	27050	27050	27050	0
529	20231030	112100	30461550	27050	27050	27050	27050	0
530	20231030	112000	30461550	27050	27050	27050	27050	0
531	20231030	111900	30461550	27050	27050	27050	27050	0
532	20231030	111800	30461550	27050	27050	27050	27050	0
533	20231030	111700	30461550	27050	27050	27050	27050	0
534	20231030	111600	30461550	27050	27050	27050	27050	0
535	20231030	111500	30461550	27050	27050	27050	27050	0
536	20231030	111400	30461550	27050	27050	27050	27050	0
537	20231030	111300	30461550	27050	27050	27050	27050	0
538	20231030	111200	30461550	27050	27050	27050	27050	0
539	20231030	111100	30461550	27050	27050	27050	27050	0
540	20231030	111000	30461550	27050	27050	27050	27050	0
541	20231030	110900	30461550	27050	27050	27050	27050	0
542	20231030	110800	30461550	27050	27050	27050	27050	1
543	20231030	110700	30434500	27050	27050	27050	27050	3
544	20231030	110600	30353350	26950	27050	27050	26950	11
545	20231030	110500	30056350	27050	27050	27050	27050	0
546	20231030	110400	30056350	27050	27050	27050	27050	0
547	20231030	110300	30056350	27050	27050	27050	27050	0
548	20231030	110200	30056350	27050	27050	27050	27050	0
549	20231030	110100	30056350	27050	27050	27050	27050	0
550	20231030	110000	30056350	27050	27050	27050	27050	0
551	20231030	105900	30056350	27050	27050	27050	27050	0
552	20231030	105800	30056350	27050	27050	27050	27050	0
553	20231030	105700	30056350	27050	27050	27050	27050	0
554	20231030	105600	30056350	27050	27050	27050	27050	0
555	20231030	105500	30056350	27050	27050	27050	27050	0
556	20231030	105400	30056350	27050	27050	27050	27050	0
557	20231030	105300	30056350	27050	27050	27050	27050	0
558	20231030	105200	30056350	27050	27050	27050	27050	1
559	20231030	105100	30029300	27050	27050	27050	27050	0
560	20231030	105000	30029300	27050	27050	27050	27050	0
561	20231030	104900	30029300	27050	27050	27050	27050	0
562	20231030	104800	30029300	27050	27050	27050	27050	0
563	20231030	104700	30029300	27050	27050	27050	27050	0
564	20231030	104600	30029300	27050	27050	27050	27050	0
565	20231030	104500	30029300	27050	27050	27050	27050	0
566	20231030	104400	30029300	27050	27050	27050	27050	0
567	20231030	104300	30029300	27050	27050	27050	27050	0
568	20231030	104200	30029300	27050	27050	27050	27050	0
569	20231030	104100	30029300	27050	27050	27050	27050	0
570	20231030	104000	30029300	27050	27050	27050	27050	0
571	20231030	103900	30029300	27050	27050	27050	27050	0
572	20231030	103800	30029300	27050	26850	27050	26850	64
573	20231030	103700	28310700	27050	27050	27050	27050	0
574	20231030	103600	28310700	27050	27050	27050	27050	0
575	20231030	103500	28310700	27050	27050	27050	27050	1
576	20231030	103400	28283650	27100	27100	27100	27100	0
577	20231030	103300	28283650	27100	27100	27100	27100	0
578	20231030	103200	28283650	27100	27100	27100	27100	0
579	20231030	103100	28283650	27100	27100	27100	27100	1
580	20231030	103000	28256550	27100	27100	27100	27100	0
581	20231030	102900	28256550	27100	27100	27100	27100	0
582	20231030	102800	28256550	27100	27100	27100	27100	7
583	20231030	102700	28066850	27100	27100	27100	27100	0
584	20231030	102600	28066850	27100	27100	27100	27100	0
585	20231030	102500	28066850	27100	27100	27100	27100	0
586	20231030	102400	28066850	27100	27000	27100	27000	144
587	20231030	102300	24178750	27000	27000	27000	27000	0
588	20231030	102200	24178750	27000	27000	27000	27000	82
589	20231030	102100	21964750	27000	27000	27000	27000	0
590	20231030	102000	21964750	27000	27000	27000	27000	0
591	20231030	101900	21964750	27000	27000	27000	27000	0
592	20231030	101800	21964750	27000	27000	27000	27000	5
593	20231030	101700	21829750	26800	26800	26800	26800	0
594	20231030	101600	21829750	26800	26800	26800	26800	0
595	20231030	101500	21829750	26800	26800	26800	26800	0
596	20231030	101400	21829750	26800	26800	26800	26800	0
597	20231030	101300	21829750	26800	26800	26800	26800	30
598	20231030	101200	21025750	26800	26800	26800	26800	1
599	20231030	101100	20998950	27000	26800	27000	26800	10
600	20231030	101000	20730750	26800	27150	27150	26350	660
601	20231030	100900	3136200	27400	27400	27400	27400	0
602	20231030	100800	3136200	27400	27400	27400	27400	0
603	20231030	100700	3136200	27400	27400	27400	27400	0
604	20231030	100600	3136200	27400	27400	27400	27400	0
605	20231030	100500	3136200	27400	27400	27400	27400	0
606	20231030	100400	3136200	27400	27400	27400	27400	0
607	20231030	100300	3136200	27400	27400	27400	27400	0
608	20231030	100200	3136200	27400	27400	27400	27400	0
609	20231030	100100	3136200	27400	27400	27400	27400	0
610	20231030	100000	3136200	27400	27400	27400	27400	0
611	20231030	095900	3136200	27400	27400	27400	27400	0
612	20231030	095800	3136200	27400	27400	27400	27400	0
613	20231030	095700	3136200	27400	27400	27400	27400	0
614	20231030	095600	3136200	27400	27400	27400	27400	0
615	20231030	095500	3136200	27400	27400	27400	27400	0
616	20231030	095400	3136200	27400	27400	27400	27400	0
617	20231030	095300	3136200	27400	27400	27400	27400	2
618	20231030	095200	3081400	27150	27150	27150	27150	1
619	20231030	095100	3054250	27400	27400	27400	27400	0
620	20231030	095000	3054250	27400	27400	27400	27400	0
621	20231030	094900	3054250	27400	27400	27400	27400	0
622	20231030	094800	3054250	27400	27400	27400	27400	0
623	20231030	094700	3054250	27400	27400	27400	27400	0
624	20231030	094600	3054250	27400	27400	27400	27400	0
625	20231030	094500	3054250	27400	27400	27400	27400	0
626	20231030	094400	3054250	27400	27400	27400	27400	0
627	20231030	094300	3054250	27400	27400	27400	27400	0
628	20231030	094200	3054250	27400	27400	27400	27400	0
629	20231030	094100	3054250	27400	27400	27400	27400	0
630	20231030	094000	3054250	27400	27400	27400	27400	0
631	20231030	093900	3054250	27400	27400	27400	27400	0
632	20231030	093800	3054250	27400	27400	27400	27400	0
633	20231030	093700	3054250	27400	27400	27400	27400	0
634	20231030	093600	3054250	27400	27400	27400	27400	0
635	20231030	093500	3054250	27400	27400	27400	27400	0
636	20231030	093400	3054250	27400	27400	27400	27400	1
637	20231030	093300	3026850	27150	27150	27150	27150	0
638	20231030	093200	3026850	27150	27450	27450	27150	34
639	20231030	093100	2097750	27500	27500	27500	27500	0
640	20231030	093000	2097750	27500	27500	27500	27500	0
641	20231030	092900	2097750	27500	27500	27500	27500	0
642	20231030	092800	2097750	27500	27500	27500	27500	0
643	20231030	092700	2097750	27500	27500	27500	27500	0
644	20231030	092600	2097750	27500	27500	27500	27500	1
645	20231030	092500	2070250	27500	27500	27500	27500	0
646	20231030	092400	2070250	27500	27400	27500	27400	15
647	20231030	092300	1659150	27400	27400	27400	27400	0
648	20231030	092200	1659150	27400	27400	27400	27400	0
649	20231030	092100	1659150	27400	27400	27400	27400	10
650	20231030	092000	1385150	27400	27400	27400	27400	0
651	20231030	091900	1385150	27400	27400	27400	27400	0
652	20231030	091800	1385150	27400	27400	27400	27400	0
653	20231030	091700	1385150	27400	27400	27400	27400	1
654	20231030	091600	1357750	27150	27150	27150	27150	0
655	20231030	091500	1357750	27150	27150	27150	27150	0
656	20231030	091400	1357750	27150	27150	27150	27150	0
657	20231030	091300	1357750	27150	27150	27150	27150	16
658	20231030	091200	923350	27150	27150	27150	27150	1
659	20231030	091100	896200	27150	27150	27150	27150	0
660	20231030	091000	896200	27150	27150	27150	27150	0
661	20231030	090900	896200	27150	27150	27150	27150	2
662	20231030	090800	841900	27150	27150	27150	27150	0
663	20231030	090700	841900	27150	27150	27150	27150	0
664	20231030	090600	841900	27150	27150	27150	27150	30
665	20231030	090500	27400	27400	27400	27400	27400	0
666	20231030	090400	27400	27400	27400	27400	27400	0
667	20231030	090300	27400	27400	27400	27400	27400	0
668	20231030	090200	27400	27400	27400	27400	27400	0
669	20231030	090100	27400	27400	27400	27400	27400	0
670	20231030	090000	27400	27400	27400	27400	27400	1