KissMeData/102940/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195500	182898500	27400	27400	27400	27400	190
3	20231027	195400	182898500	27400	27400	27400	27400	0
4	20231027	195300	182898500	27400	27400	27400	27400	0
5	20231027	195200	182898500	27400	27400	27400	27400	0
6	20231027	195100	182898500	27400	27400	27400	27400	0
7	20231027	195000	182898500	27400	27400	27400	27400	0
8	20231027	194900	182898500	27400	27400	27400	27400	0
9	20231027	194800	182898500	27400	27400	27400	27400	0
10	20231027	194700	182898500	27400	27400	27400	27400	0
11	20231027	194600	182898500	27400	27400	27400	27400	0
12	20231027	194500	182898500	27400	27400	27400	27400	0
13	20231027	194400	182898500	27400	27400	27400	27400	0
14	20231027	194300	182898500	27400	27400	27400	27400	0
15	20231027	194200	182898500	27400	27400	27400	27400	0
16	20231027	194100	182898500	27400	27400	27400	27400	0
17	20231027	194000	182898500	27400	27400	27400	27400	0
18	20231027	193900	182898500	27400	27400	27400	27400	0
19	20231027	193800	182898500	27400	27400	27400	27400	0
20	20231027	193700	182898500	27400	27400	27400	27400	0
21	20231027	193600	182898500	27400	27400	27400	27400	0
22	20231027	193500	182898500	27400	27400	27400	27400	0
23	20231027	193400	182898500	27400	27400	27400	27400	0
24	20231027	193300	182898500	27400	27400	27400	27400	0
25	20231027	193200	182898500	27400	27400	27400	27400	0
26	20231027	193100	182898500	27400	27400	27400	27400	0
27	20231027	193000	182898500	27400	27400	27400	27400	0
28	20231027	192900	182898500	27400	27400	27400	27400	0
29	20231027	192800	182898500	27400	27400	27400	27400	0
30	20231027	192700	182898500	27400	27400	27400	27400	0
31	20231027	192600	182898500	27400	27400	27400	27400	0
32	20231027	192500	182898500	27400	27400	27400	27400	190
33	20231027	192400	182898500	27400	27400	27400	27400	0
34	20231027	192300	182898500	27400	27400	27400	27400	0
35	20231027	192200	182898500	27400	27400	27400	27400	0
36	20231027	192100	182898500	27400	27400	27400	27400	0
37	20231027	192000	182898500	27400	27400	27400	27400	0
38	20231027	191900	182898500	27400	27400	27400	27400	0
39	20231027	191800	182898500	27400	27400	27400	27400	0
40	20231027	191700	182898500	27400	27400	27400	27400	0
41	20231027	191600	182898500	27400	27400	27400	27400	0
42	20231027	191500	182898500	27400	27400	27400	27400	0
43	20231027	191400	182898500	27400	27400	27400	27400	0
44	20231027	191300	182898500	27400	27400	27400	27400	0
45	20231027	191200	182898500	27400	27400	27400	27400	0
46	20231027	191100	182898500	27400	27400	27400	27400	0
47	20231027	191000	182898500	27400	27400	27400	27400	0
48	20231027	190900	182898500	27400	27400	27400	27400	0
49	20231027	190800	182898500	27400	27400	27400	27400	0
50	20231027	190700	182898500	27400	27400	27400	27400	0
51	20231027	190600	182898500	27400	27400	27400	27400	0
52	20231027	190500	182898500	27400	27400	27400	27400	0
53	20231027	190400	182898500	27400	27400	27400	27400	0
54	20231027	190300	182898500	27400	27400	27400	27400	0
55	20231027	190200	182898500	27400	27400	27400	27400	0
56	20231027	190100	182898500	27400	27400	27400	27400	0
57	20231027	190000	182898500	27400	27400	27400	27400	0
58	20231027	185900	182898500	27400	27400	27400	27400	0
59	20231027	185800	182898500	27400	27400	27400	27400	0
60	20231027	185700	182898500	27400	27400	27400	27400	0
61	20231027	185600	182898500	27400	27400	27400	27400	0
62	20231027	185500	182898500	27400	27400	27400	27400	190
63	20231027	185400	182898500	27400	27400	27400	27400	0
64	20231027	185300	182898500	27400	27400	27400	27400	0
65	20231027	185200	182898500	27400	27400	27400	27400	0
66	20231027	185100	182898500	27400	27400	27400	27400	0
67	20231027	185000	182898500	27400	27400	27400	27400	0
68	20231027	184900	182898500	27400	27400	27400	27400	0
69	20231027	184800	182898500	27400	27400	27400	27400	0
70	20231027	184700	182898500	27400	27400	27400	27400	0
71	20231027	184600	182898500	27400	27400	27400	27400	0
72	20231027	184500	182898500	27400	27400	27400	27400	0
73	20231027	184400	182898500	27400	27400	27400	27400	0
74	20231027	184300	182898500	27400	27400	27400	27400	0
75	20231027	184200	182898500	27400	27400	27400	27400	0
76	20231027	184100	182898500	27400	27400	27400	27400	0
77	20231027	184000	182898500	27400	27400	27400	27400	0
78	20231027	183900	182898500	27400	27400	27400	27400	0
79	20231027	183800	182898500	27400	27400	27400	27400	0
80	20231027	183700	182898500	27400	27400	27400	27400	0
81	20231027	183600	182898500	27400	27400	27400	27400	0
82	20231027	183500	182898500	27400	27400	27400	27400	0
83	20231027	183400	182898500	27400	27400	27400	27400	0
84	20231027	183300	182898500	27400	27400	27400	27400	0
85	20231027	183200	182898500	27400	27400	27400	27400	0
86	20231027	183100	182898500	27400	27400	27400	27400	0
87	20231027	183000	182898500	27400	27400	27400	27400	0
88	20231027	182900	182898500	27400	27400	27400	27400	0
89	20231027	182800	182898500	27400	27400	27400	27400	0
90	20231027	182700	182898500	27400	27400	27400	27400	0
91	20231027	182600	182898500	27400	27400	27400	27400	0
92	20231027	182500	182898500	27400	27400	27400	27400	190
93	20231027	182400	182898500	27400	27400	27400	27400	0
94	20231027	182300	182898500	27400	27400	27400	27400	0
95	20231027	182200	182898500	27400	27400	27400	27400	0
96	20231027	182100	182898500	27400	27400	27400	27400	0
97	20231027	182000	182898500	27400	27400	27400	27400	0
98	20231027	181900	182898500	27400	27400	27400	27400	0
99	20231027	181800	182898500	27400	27400	27400	27400	0
100	20231027	181700	182898500	27400	27400	27400	27400	0
101	20231027	181600	182898500	27400	27400	27400	27400	0
102	20231027	181500	182898500	27400	27400	27400	27400	0
103	20231027	181400	182898500	27400	27400	27400	27400	0
104	20231027	181300	182898500	27400	27400	27400	27400	0
105	20231027	181200	182898500	27400	27400	27400	27400	0
106	20231027	181100	182898500	27400	27400	27400	27400	0
107	20231027	181000	182898500	27400	27400	27400	27400	0
108	20231027	180900	182898500	27400	27400	27400	27400	0
109	20231027	180800	182898500	27400	27400	27400	27400	0
110	20231027	180700	182898500	27400	27400	27400	27400	0
111	20231027	180600	182898500	27400	27400	27400	27400	0
112	20231027	180500	182898500	27400	27400	27400	27400	0
113	20231027	180400	182898500	27400	27400	27400	27400	0
114	20231027	180300	182898500	27400	27400	27400	27400	0
115	20231027	180200	182898500	27400	27400	27400	27400	0
116	20231027	180100	182898500	27400	27400	27400	27400	0
117	20231027	180000	182898500	27400	27400	27400	27400	0
118	20231027	175900	182898500	27400	27400	27400	27400	0
119	20231027	175800	182898500	27400	27400	27400	27400	0
120	20231027	175700	182898500	27400	27400	27400	27400	0
121	20231027	175600	182898500	27400	27400	27400	27400	0
122	20231027	175500	182898500	27400	27400	27400	27400	190
123	20231027	175400	182898500	27400	27400	27400	27400	0
124	20231027	175300	182898500	27400	27400	27400	27400	0
125	20231027	175200	182898500	27400	27400	27400	27400	0
126	20231027	175100	182898500	27400	27400	27400	27400	0
127	20231027	175000	182898500	27400	27400	27400	27400	0
128	20231027	174900	182898500	27400	27400	27400	27400	0
129	20231027	174800	182898500	27400	27400	27400	27400	0
130	20231027	174700	182898500	27400	27400	27400	27400	0
131	20231027	174600	182898500	27400	27400	27400	27400	0
132	20231027	174500	182898500	27400	27400	27400	27400	0
133	20231027	174400	182898500	27400	27400	27400	27400	0
134	20231027	174300	182898500	27400	27400	27400	27400	0
135	20231027	174200	182898500	27400	27400	27400	27400	0
136	20231027	174100	182898500	27400	27400	27400	27400	0
137	20231027	174000	182898500	27400	27400	27400	27400	0
138	20231027	173900	182898500	27400	27400	27400	27400	0
139	20231027	173800	182898500	27400	27400	27400	27400	0
140	20231027	173700	182898500	27400	27400	27400	27400	0
141	20231027	173600	182898500	27400	27400	27400	27400	0
142	20231027	173500	182898500	27400	27400	27400	27400	0
143	20231027	173400	182898500	27400	27400	27400	27400	0
144	20231027	173300	182898500	27400	27400	27400	27400	0
145	20231027	173200	182898500	27400	27400	27400	27400	0
146	20231027	173100	182898500	27400	27400	27400	27400	0
147	20231027	173000	182898500	27400	27400	27400	27400	0
148	20231027	172900	182898500	27400	27400	27400	27400	0
149	20231027	172800	182898500	27400	27400	27400	27400	0
150	20231027	172700	182898500	27400	27400	27400	27400	0
151	20231027	172600	182898500	27400	27400	27400	27400	0
152	20231027	172500	182898500	27400	27400	27400	27400	190
153	20231027	172400	182898500	27400	27400	27400	27400	0
154	20231027	172300	182898500	27400	27400	27400	27400	0
155	20231027	172200	182898500	27400	27400	27400	27400	0
156	20231027	172100	182898500	27400	27400	27400	27400	0
157	20231027	172000	182898500	27400	27400	27400	27400	0
158	20231027	171900	182898500	27400	27400	27400	27400	0
159	20231027	171800	182898500	27400	27400	27400	27400	0
160	20231027	171700	182898500	27400	27400	27400	27400	0
161	20231027	171600	182898500	27400	27400	27400	27400	0
162	20231027	171500	182898500	27400	27400	27400	27400	0
163	20231027	171400	182898500	27400	27400	27400	27400	0
164	20231027	171300	182898500	27400	27400	27400	27400	0
165	20231027	171200	182898500	27400	27400	27400	27400	0
166	20231027	171100	182898500	27400	27400	27400	27400	0
167	20231027	171000	182898500	27400	27400	27400	27400	0
168	20231027	170900	182898500	27400	27400	27400	27400	0
169	20231027	170800	182898500	27400	27400	27400	27400	0
170	20231027	170700	182898500	27400	27400	27400	27400	0
171	20231027	170600	182898500	27400	27400	27400	27400	0
172	20231027	170500	182898500	27400	27400	27400	27400	0
173	20231027	170400	182898500	27400	27400	27400	27400	0
174	20231027	170300	182898500	27400	27400	27400	27400	0
175	20231027	170200	182898500	27400	27400	27400	27400	0
176	20231027	170100	182898500	27400	27400	27400	27400	0
177	20231027	170000	182898500	27400	27400	27400	27400	0
178	20231027	165900	182898500	27400	27400	27400	27400	0
179	20231027	165800	182898500	27400	27400	27400	27400	0
180	20231027	165700	182898500	27400	27400	27400	27400	0
181	20231027	165600	182898500	27400	27400	27400	27400	0
182	20231027	165500	182898500	27400	27400	27400	27400	190
183	20231027	165400	182898500	27400	27400	27400	27400	0
184	20231027	165300	182898500	27400	27400	27400	27400	0
185	20231027	165200	182898500	27400	27400	27400	27400	0
186	20231027	165100	182898500	27400	27400	27400	27400	0
187	20231027	165000	182898500	27400	27400	27400	27400	0
188	20231027	164900	182898500	27400	27400	27400	27400	0
189	20231027	164800	182898500	27400	27400	27400	27400	0
190	20231027	164700	182898500	27400	27400	27400	27400	0
191	20231027	164600	182898500	27400	27400	27400	27400	0
192	20231027	164500	182898500	27400	27400	27400	27400	0
193	20231027	164400	182898500	27400	27400	27400	27400	0
194	20231027	164300	182898500	27400	27400	27400	27400	0
195	20231027	164200	182898500	27400	27400	27400	27400	0
196	20231027	164100	182898500	27400	27400	27400	27400	0
197	20231027	164000	182898500	27400	27400	27400	27400	0
198	20231027	163900	182898500	27400	27400	27400	27400	0
199	20231027	163800	182898500	27400	27400	27400	27400	0
200	20231027	163700	182898500	27400	27400	27400	27400	0
201	20231027	163600	182898500	27400	27400	27400	27400	0
202	20231027	163500	182898500	27400	27400	27400	27400	0
203	20231027	163400	182898500	27400	27400	27400	27400	0
204	20231027	163300	182898500	27400	27400	27400	27400	0
205	20231027	163200	182898500	27400	27400	27400	27400	0
206	20231027	163100	182898500	27400	27400	27400	27400	0
207	20231027	163000	182898500	27400	27400	27400	27400	0
208	20231027	162900	182898500	27400	27400	27400	27400	0
209	20231027	162800	182898500	27400	27400	27400	27400	0
210	20231027	162700	182898500	27400	27400	27400	27400	0
211	20231027	162600	182898500	27400	27400	27400	27400	0
212	20231027	162500	182898500	27400	27400	27400	27400	190
213	20231027	162400	182898500	27400	27400	27400	27400	0
214	20231027	162300	182898500	27400	27400	27400	27400	0
215	20231027	162200	182898500	27400	27400	27400	27400	0
216	20231027	162100	182898500	27400	27400	27400	27400	0
217	20231027	162000	182898500	27400	27400	27400	27400	0
218	20231027	161900	182898500	27400	27400	27400	27400	0
219	20231027	161800	182898500	27400	27400	27400	27400	0
220	20231027	161700	182898500	27400	27400	27400	27400	0
221	20231027	161600	182898500	27400	27400	27400	27400	0
222	20231027	161500	182898500	27400	27400	27400	27400	0
223	20231027	161400	182898500	27400	27400	27400	27400	0
224	20231027	161300	182898500	27400	27400	27400	27400	0
225	20231027	161200	182898500	27400	27400	27400	27400	0
226	20231027	161100	182898500	27400	27400	27400	27400	0
227	20231027	161000	182898500	27400	27400	27400	27400	0
228	20231027	160900	182898500	27400	27400	27400	27400	0
229	20231027	160800	182898500	27400	27400	27400	27400	0
230	20231027	160700	182898500	27400	27400	27400	27400	0
231	20231027	160600	182898500	27400	27400	27400	27400	0
232	20231027	160500	182898500	27400	27400	27400	27400	0
233	20231027	160400	182898500	27400	27400	27400	27400	0
234	20231027	160300	182898500	27400	27400	27400	27400	0
235	20231027	160200	182898500	27400	27400	27400	27400	0
236	20231027	160100	182898500	27400	27400	27400	27400	0
237	20231027	160000	182898500	27400	27400	27400	27400	0
238	20231027	155900	182898500	27400	27400	27400	27400	0
239	20231027	155800	182898500	27400	27400	27400	27400	0
240	20231027	155700	182898500	27400	27400	27400	27400	0
241	20231027	155600	182898500	27400	27400	27400	27400	0
242	20231027	155500	182898500	27400	27400	27400	27400	190
243	20231027	155400	182898500	27400	27400	27400	27400	0
244	20231027	155300	182898500	27400	27400	27400	27400	0
245	20231027	155200	182898500	27400	27400	27400	27400	0
246	20231027	155100	182898500	27400	27400	27400	27400	0
247	20231027	155000	182898500	27400	27400	27400	27400	0
248	20231027	154900	182898500	27400	27400	27400	27400	0
249	20231027	154800	182898500	27400	27400	27400	27400	0
250	20231027	154700	182898500	27400	27400	27400	27400	0
251	20231027	154600	182898500	27400	27400	27400	27400	0
252	20231027	154500	182898500	27400	27400	27400	27400	0
253	20231027	154400	182898500	27400	27400	27400	27400	0
254	20231027	154300	182898500	27400	27400	27400	27400	0
255	20231027	154200	182898500	27400	27400	27400	27400	0
256	20231027	154100	182898500	27400	27400	27400	27400	0
257	20231027	154000	182898500	27400	27400	27400	27400	0
258	20231027	153900	182898500	27400	27400	27400	27400	0
259	20231027	153800	182898500	27400	27400	27400	27400	0
260	20231027	153700	182898500	27400	27400	27400	27400	0
261	20231027	153600	182898500	27400	27400	27400	27400	0
262	20231027	153500	182898500	27400	27400	27400	27400	0
263	20231027	153400	182898500	27400	27400	27400	27400	0
264	20231027	153300	182898500	27400	27400	27400	27400	0
265	20231027	153200	182898500	27400	27400	27400	27400	0
266	20231027	153100	182898500	27400	27400	27400	27400	0
267	20231027	153000	182898500	27400	27400	27400	27400	190
268	20231027	152900	177692500	27450	27450	27450	27450	0
269	20231027	152800	177692500	27450	27450	27450	27450	0
270	20231027	152700	177692500	27450	27450	27450	27450	0
271	20231027	152600	177692500	27450	27450	27450	27450	0
272	20231027	152500	177692500	27450	27450	27450	27450	0
273	20231027	152400	177692500	27450	27450	27450	27450	0
274	20231027	152300	177692500	27450	27450	27450	27450	0
275	20231027	152200	177692500	27450	27450	27450	27450	0
276	20231027	152100	177692500	27450	27450	27450	27450	0
277	20231027	152000	177692500	27450	27450	27450	27450	0
278	20231027	151900	177692500	27450	27450	27450	27450	1
279	20231027	151800	177665050	27450	27450	27450	27450	0
280	20231027	151700	177665050	27450	27450	27450	27450	0
281	20231027	151600	177665050	27450	27450	27450	27450	0
282	20231027	151500	177665050	27450	27400	27450	27400	11
283	20231027	151400	177363600	27450	27450	27450	27450	0
284	20231027	151300	177363600	27450	27450	27450	27450	0
285	20231027	151200	177363600	27450	27300	27450	27250	34
286	20231027	151100	176435800	27450	27450	27450	27450	0
287	20231027	151000	176435800	27450	27450	27450	27450	1
288	20231027	150900	176408350	27300	27300	27300	27300	1
289	20231027	150800	176381050	27450	27450	27450	27450	0
290	20231027	150700	176381050	27450	27450	27450	27450	0
291	20231027	150600	176381050	27450	27450	27450	27450	0
292	20231027	150500	176381050	27450	27450	27450	27450	1
293	20231027	150400	176353600	27500	27500	27500	27500	0
294	20231027	150300	176353600	27500	27500	27500	27500	0
295	20231027	150200	176353600	27500	27500	27500	27500	0
296	20231027	150100	176353600	27500	27500	27500	27500	0
297	20231027	150000	176353600	27500	27500	27500	27500	0
298	20231027	145900	176353600	27500	27500	27500	27500	0
299	20231027	145800	176353600	27500	27500	27500	27500	0
300	20231027	145700	176353600	27500	27500	27500	27500	0
301	20231027	145600	176353600	27500	27500	27500	27500	0
302	20231027	145500	176353600	27500	27500	27500	27500	0
303	20231027	145400	176353600	27500	27500	27500	27500	0
304	20231027	145300	176353600	27500	27500	27500	27500	0
305	20231027	145200	176353600	27500	27500	27500	27500	1
306	20231027	145100	176326100	27450	27450	27450	27450	0
307	20231027	145000	176326100	27450	27450	27450	27450	0
308	20231027	144900	176326100	27450	27500	27500	27450	10
309	20231027	144800	176051300	27500	27500	27500	27500	0
310	20231027	144700	176051300	27500	27500	27500	27500	1
311	20231027	144600	176023800	27450	27450	27450	27450	34
312	20231027	144500	175090500	27450	27450	27450	27450	0
313	20231027	144400	175090500	27450	27450	27450	27450	1
314	20231027	144300	175063050	27250	27250	27250	27250	0
315	20231027	144200	175063050	27250	27250	27250	27250	0
316	20231027	144100	175063050	27250	27350	27350	27250	296
317	20231027	144000	166986550	27450	27450	27450	27450	1
318	20231027	143900	166959100	27350	27350	27350	27350	0
319	20231027	143800	166959100	27350	27350	27350	27350	0
320	20231027	143700	166959100	27350	27350	27350	27350	0
321	20231027	143600	166959100	27350	27350	27350	27350	0
322	20231027	143500	166959100	27350	27350	27350	27350	0
323	20231027	143400	166959100	27350	27350	27350	27350	2
324	20231027	143300	166904400	27450	27450	27450	27450	0
325	20231027	143200	166904400	27450	27450	27450	27450	0
326	20231027	143100	166904400	27450	27450	27450	27450	0
327	20231027	143000	166904400	27450	27450	27450	27450	0
328	20231027	142900	166904400	27450	27450	27450	27450	0
329	20231027	142800	166904400	27450	27450	27450	27450	0
330	20231027	142700	166904400	27450	27450	27450	27450	0
331	20231027	142600	166904400	27450	27450	27450	27450	0
332	20231027	142500	166904400	27450	27450	27450	27450	1
333	20231027	142400	166876950	27350	27350	27350	27350	0
334	20231027	142300	166876950	27350	27350	27350	27350	0
335	20231027	142200	166876950	27350	27350	27350	27350	0
336	20231027	142100	166876950	27350	27350	27350	27350	0
337	20231027	142000	166876950	27350	27350	27350	27350	2
338	20231027	141900	166822250	27300	27300	27300	27300	0
339	20231027	141800	166822250	27300	27300	27300	27300	0
340	20231027	141700	166822250	27300	27300	27300	27300	0
341	20231027	141600	166822250	27300	27350	27350	27300	2
342	20231027	141500	166767600	27500	27500	27500	27500	0
343	20231027	141400	166767600	27500	27500	27500	27500	0
344	20231027	141300	166767600	27500	27500	27500	27500	0
345	20231027	141200	166767600	27500	27500	27500	27500	0
346	20231027	141100	166767600	27500	27500	27500	27500	0
347	20231027	141000	166767600	27500	27500	27500	27500	0
348	20231027	140900	166767600	27500	27500	27500	27500	0
349	20231027	140800	166767600	27500	27500	27500	27500	0
350	20231027	140700	166767600	27500	27500	27500	27500	0
351	20231027	140600	166767600	27500	27500	27500	27500	0
352	20231027	140500	166767600	27500	27500	27500	27500	0
353	20231027	140400	166767600	27500	27500	27500	27500	0
354	20231027	140300	166767600	27500	27500	27500	27500	0
355	20231027	140200	166767600	27500	27500	27500	27500	0
356	20231027	140100	166767600	27500	27500	27500	27500	0
357	20231027	140000	166767600	27500	27500	27500	27500	0
358	20231027	135900	166767600	27500	27450	27500	27450	2
359	20231027	135800	166712650	27450	27450	27450	27450	1
360	20231027	135700	166685200	27300	27300	27300	27300	0
361	20231027	135600	166685200	27300	27300	27300	27300	0
362	20231027	135500	166685200	27300	27300	27300	27300	0
363	20231027	135400	166685200	27300	27300	27300	27300	60
364	20231027	135300	165047200	27300	27300	27300	27300	0
365	20231027	135200	165047200	27300	27300	27300	27300	0
366	20231027	135100	165047200	27300	27300	27300	27300	0
367	20231027	135000	165047200	27300	27300	27300	27300	0
368	20231027	134900	165047200	27300	27300	27300	27300	0
369	20231027	134800	165047200	27300	27300	27300	27300	0
370	20231027	134700	165047200	27300	27300	27300	27300	0
371	20231027	134600	165047200	27300	27300	27300	27300	0
372	20231027	134500	165047200	27300	27300	27300	27300	0
373	20231027	134400	165047200	27300	27300	27300	27300	0
374	20231027	134300	165047200	27300	27300	27300	27300	0
375	20231027	134200	165047200	27300	27300	27300	27300	0
376	20231027	134100	165047200	27300	27300	27300	27300	0
377	20231027	134000	165047200	27300	27300	27300	27300	0
378	20231027	133900	165047200	27300	27300	27300	27300	0
379	20231027	133800	165047200	27300	27300	27300	27300	0
380	20231027	133700	165047200	27300	27300	27300	27300	0
381	20231027	133600	165047200	27300	27300	27300	27300	0
382	20231027	133500	165047200	27300	27350	27350	27300	10
383	20231027	133400	164773950	27400	27400	27400	27400	0
384	20231027	133300	164773950	27400	27400	27400	27400	0
385	20231027	133200	164773950	27400	27400	27400	27400	0
386	20231027	133100	164773950	27400	27400	27400	27400	0
387	20231027	133000	164773950	27400	27400	27400	27400	0
388	20231027	132900	164773950	27400	27400	27400	27400	0
389	20231027	132800	164773950	27400	27400	27400	27400	0
390	20231027	132700	164773950	27400	27400	27400	27400	468
391	20231027	132600	151950750	27450	27400	27450	27400	123
392	20231027	132500	148579400	27450	27450	27450	27450	0
393	20231027	132400	148579400	27450	27450	27450	27450	0
394	20231027	132300	148579400	27450	27450	27450	27450	0
395	20231027	132200	148579400	27450	27450	27450	27450	46
396	20231027	132100	147316700	27450	27450	27450	27450	0
397	20231027	132000	147316700	27450	27450	27450	27450	0
398	20231027	131900	147316700	27450	27450	27450	27450	139
399	20231027	131800	143501150	27500	27500	27500	27500	0
400	20231027	131700	143501150	27500	27500	27500	27500	0
401	20231027	131600	143501150	27500	27500	27500	27500	0
402	20231027	131500	143501150	27500	27500	27500	27500	0
403	20231027	131400	143501150	27500	27500	27500	27500	0
404	20231027	131300	143501150	27500	27500	27500	27500	106
405	20231027	131200	140586150	27500	27500	27500	27500	4
406	20231027	131100	140476150	27550	27550	27550	27550	0
407	20231027	131000	140476150	27550	27550	27550	27550	3
408	20231027	130900	140393500	27700	27700	27700	27700	0
409	20231027	130800	140393500	27700	27700	27700	27700	0
410	20231027	130700	140393500	27700	27700	27700	27700	0
411	20231027	130600	140393500	27700	27700	27700	27700	0
412	20231027	130500	140393500	27700	27700	27700	27700	0
413	20231027	130400	140393500	27700	27700	27700	27700	0
414	20231027	130300	140393500	27700	27700	27700	27700	0
415	20231027	130200	140393500	27700	27700	27700	27700	0
416	20231027	130100	140393500	27700	27700	27700	27700	0
417	20231027	130000	140393500	27700	27700	27700	27700	0
418	20231027	125900	140393500	27700	27700	27700	27700	0
419	20231027	125800	140393500	27700	27700	27700	27700	0
420	20231027	125700	140393500	27700	27700	27700	27700	0
421	20231027	125600	140393500	27700	27700	27700	27700	0
422	20231027	125500	140393500	27700	27700	27700	27700	0
423	20231027	125400	140393500	27700	27700	27700	27700	0
424	20231027	125300	140393500	27700	27700	27700	27700	0
425	20231027	125200	140393500	27700	27700	27700	27700	0
426	20231027	125100	140393500	27700	27700	27700	27700	0
427	20231027	125000	140393500	27700	27650	27700	27650	139
428	20231027	124900	136550000	27600	27600	27600	27600	0
429	20231027	124800	136550000	27600	27600	27600	27600	10
430	20231027	124700	136274000	27650	27650	27650	27650	0
431	20231027	124600	136274000	27650	27650	27650	27650	0
432	20231027	124500	136274000	27650	27650	27650	27650	9
433	20231027	124400	136025150	27600	27600	27600	27600	1
434	20231027	124300	135997550	27650	27650	27650	27650	31
435	20231027	124200	135140400	27650	27600	27650	27600	9
436	20231027	124100	134891950	27600	27600	27600	27600	23
437	20231027	124000	134257150	27600	27600	27600	27600	0
438	20231027	123900	134257150	27600	27600	27600	27600	0
439	20231027	123800	134257150	27600	27600	27600	27600	0
440	20231027	123700	134257150	27600	27600	27600	27600	7
441	20231027	123600	134063950	27600	27600	27600	27600	5
442	20231027	123500	133925950	27650	27650	27650	27650	0
443	20231027	123400	133925950	27650	27650	27650	27650	1
444	20231027	123300	133898300	27600	27600	27600	27600	0
445	20231027	123200	133898300	27600	27600	27600	27600	1
446	20231027	123100	133870700	27550	27550	27550	27550	0
447	20231027	123000	133870700	27550	27550	27550	27550	0
448	20231027	122900	133870700	27550	27550	27550	27550	1
449	20231027	122800	133843150	27600	27550	27600	27550	47
450	20231027	122700	132546950	27550	27550	27550	27550	0
451	20231027	122600	132546950	27550	27550	27550	27550	0
452	20231027	122500	132546950	27550	27550	27550	27550	0
453	20231027	122400	132546950	27550	27550	27550	27550	18
454	20231027	122300	132051050	27550	27550	27550	27550	1
455	20231027	122200	132023500	27500	27500	27500	27500	0
456	20231027	122100	132023500	27500	27500	27500	27500	0
457	20231027	122000	132023500	27500	27500	27500	27500	0
458	20231027	121900	132023500	27500	27500	27500	27500	0
459	20231027	121800	132023500	27500	27500	27500	27500	0
460	20231027	121700	132023500	27500	27500	27500	27500	1
461	20231027	121600	131996000	27450	27450	27450	27450	18
462	20231027	121500	131501900	27500	27500	27500	27500	0
463	20231027	121400	131501900	27500	27500	27500	27500	0
464	20231027	121300	131501900	27500	27500	27500	27500	6
465	20231027	121200	131336900	27500	27500	27500	27500	0
466	20231027	121100	131336900	27500	27500	27500	27500	0
467	20231027	121000	131336900	27500	27500	27500	27500	0
468	20231027	120900	131336900	27500	27500	27500	27500	0
469	20231027	120800	131336900	27500	27500	27500	27500	0
470	20231027	120700	131336900	27500	27500	27500	27500	2
471	20231027	120600	131281900	27500	27500	27500	27500	0
472	20231027	120500	131281900	27500	27500	27500	27500	50
473	20231027	120400	129906900	27600	27600	27600	27600	0
474	20231027	120300	129906900	27600	27600	27600	27600	0
475	20231027	120200	129906900	27600	27600	27600	27600	0
476	20231027	120100	129906900	27600	27600	27600	27600	0
477	20231027	120000	129906900	27600	27600	27600	27600	0
478	20231027	115900	129906900	27600	27600	27600	27600	0
479	20231027	115800	129906900	27600	27600	27600	27600	122
480	20231027	115700	126539700	27600	27600	27600	27600	0
481	20231027	115600	126539700	27600	27600	27600	27600	0
482	20231027	115500	126539700	27600	27600	27600	27600	0
483	20231027	115400	126539700	27600	27600	27600	27600	1
484	20231027	115300	126512100	27550	27550	27550	27550	268
485	20231027	115200	119128700	27550	27550	27550	27550	0
486	20231027	115100	119128700	27550	27550	27550	27550	0
487	20231027	115000	119128700	27550	27550	27550	27550	0
488	20231027	114900	119128700	27550	27550	27550	27550	0
489	20231027	114800	119128700	27550	27550	27550	27550	0
490	20231027	114700	119128700	27550	27550	27550	27550	0
491	20231027	114600	119128700	27550	27550	27550	27550	0
492	20231027	114500	119128700	27550	27550	27550	27550	0
493	20231027	114400	119128700	27550	27550	27550	27550	0
494	20231027	114300	119128700	27550	27550	27550	27550	0
495	20231027	114200	119128700	27550	27550	27550	27550	0
496	20231027	114100	119128700	27550	27550	27550	27550	0
497	20231027	114000	119128700	27550	27550	27550	27550	0
498	20231027	113900	119128700	27550	27550	27550	27550	0
499	20231027	113800	119128700	27550	27550	27550	27550	0
500	20231027	113700	119128700	27550	27550	27550	27550	0
501	20231027	113600	119128700	27550	27550	27550	27550	0
502	20231027	113500	119128700	27550	27550	27550	27550	0
503	20231027	113400	119128700	27550	27550	27550	27550	0
504	20231027	113300	119128700	27550	27550	27550	27550	0
505	20231027	113200	119128700	27550	27550	27550	27550	0
506	20231027	113100	119128700	27550	27550	27550	27550	0
507	20231027	113000	119128700	27550	27550	27550	27550	1
508	20231027	112900	119101150	27500	27500	27500	27500	28
509	20231027	112800	118331150	27500	27500	27500	27500	135
510	20231027	112700	114618650	27500	27500	27500	27500	0
511	20231027	112600	114618650	27500	27500	27500	27500	0
512	20231027	112500	114618650	27500	27500	27500	27500	0
513	20231027	112400	114618650	27500	27500	27500	27500	0
514	20231027	112300	114618650	27500	27500	27500	27500	0
515	20231027	112200	114618650	27500	27400	27500	27400	37
516	20231027	112100	113603800	27450	27450	27450	27450	0
517	20231027	112000	113603800	27450	27450	27450	27450	0
518	20231027	111900	113603800	27450	27450	27450	27450	0
519	20231027	111800	113603800	27450	27450	27450	27450	1
520	20231027	111700	113576350	27400	27400	27400	27400	150
521	20231027	111600	109466350	27500	27500	27500	27500	0
522	20231027	111500	109466350	27500	27500	27500	27500	0
523	20231027	111400	109466350	27500	27500	27500	27500	0
524	20231027	111300	109466350	27500	27500	27500	27500	0
525	20231027	111200	109466350	27500	27500	27500	27500	10
526	20231027	111100	109191350	27550	27550	27550	27550	0
527	20231027	111000	109191350	27550	27550	27550	27550	0
528	20231027	110900	109191350	27550	27550	27550	27550	0
529	20231027	110800	109191350	27550	27550	27550	27550	0
530	20231027	110700	109191350	27550	27400	27550	27400	3
531	20231027	110600	109109000	27550	27300	27550	27300	1540
532	20231027	110500	66834900	27350	27350	27350	27350	0
533	20231027	110400	66834900	27350	27350	27350	27350	0
534	20231027	110300	66834900	27350	27350	27350	27350	0
535	20231027	110200	66834900	27350	27350	27350	27350	0
536	20231027	110100	66834900	27350	27350	27350	27350	0
537	20231027	110000	66834900	27350	27350	27350	27350	0
538	20231027	105900	66834900	27350	27350	27350	27350	0
539	20231027	105800	66834900	27350	27350	27350	27350	30
540	20231027	105700	66014400	27350	27350	27350	27350	0
541	20231027	105600	66014400	27350	27350	27350	27350	0
542	20231027	105500	66014400	27350	27350	27350	27350	0
543	20231027	105400	66014400	27350	27350	27350	27350	0
544	20231027	105300	66014400	27350	27350	27350	27350	50
545	20231027	105200	64646900	27350	27350	27350	27350	1
546	20231027	105100	64619550	27200	27200	27200	27200	0
547	20231027	105000	64619550	27200	27200	27200	27200	0
548	20231027	104900	64619550	27200	27200	27200	27200	0
549	20231027	104800	64619550	27200	27200	27200	27200	0
550	20231027	104700	64619550	27200	27200	27200	27200	10
551	20231027	104600	64347550	27350	27350	27350	27350	0
552	20231027	104500	64347550	27350	27350	27350	27350	1
553	20231027	104400	64320200	27200	27200	27200	27200	0
554	20231027	104300	64320200	27200	27200	27200	27200	0
555	20231027	104200	64320200	27200	27200	27200	27200	6
556	20231027	104100	64157000	27200	27200	27200	27200	1
557	20231027	104000	64129800	27200	27200	27200	27200	0
558	20231027	103900	64129800	27200	27200	27200	27200	0
559	20231027	103800	64129800	27200	27200	27200	27200	0
560	20231027	103700	64129800	27200	27200	27200	27200	1
561	20231027	103600	64102600	27200	27200	27200	27200	0
562	20231027	103500	64102600	27200	27200	27200	27200	0
563	20231027	103400	64102600	27200	27200	27200	27200	11
564	20231027	103300	63803400	27400	27400	27400	27400	0
565	20231027	103200	63803400	27400	27400	27400	27400	0
566	20231027	103100	63803400	27400	27400	27400	27400	0
567	20231027	103000	63803400	27400	27400	27400	27400	0
568	20231027	102900	63803400	27400	27400	27400	27400	0
569	20231027	102800	63803400	27400	27400	27400	27400	0
570	20231027	102700	63803400	27400	27400	27400	27400	0
571	20231027	102600	63803400	27400	27400	27400	27400	0
572	20231027	102500	63803400	27400	27400	27400	27400	0
573	20231027	102400	63803400	27400	27400	27400	27400	0
574	20231027	102300	63803400	27400	27400	27400	27400	0
575	20231027	102200	63803400	27400	27400	27400	27400	0
576	20231027	102100	63803400	27400	27400	27400	27400	0
577	20231027	102000	63803400	27400	27400	27400	27400	0
578	20231027	101900	63803400	27400	27400	27400	27400	0
579	20231027	101800	63803400	27400	27400	27400	27400	0
580	20231027	101700	63803400	27400	27400	27400	27400	0
581	20231027	101600	63803400	27400	27400	27400	27400	0
582	20231027	101500	63803400	27400	27400	27400	27400	0
583	20231027	101400	63803400	27400	27400	27400	27400	0
584	20231027	101300	63803400	27400	27400	27400	27400	0
585	20231027	101200	63803400	27400	27400	27400	27400	0
586	20231027	101100	63803400	27400	27400	27400	27400	0
587	20231027	101000	63803400	27400	27400	27400	27400	0
588	20231027	100900	63803400	27400	27400	27400	27400	0
589	20231027	100800	63803400	27400	27400	27400	27400	0
590	20231027	100700	63803400	27400	27400	27400	27400	0
591	20231027	100600	63803400	27400	27400	27400	27400	0
592	20231027	100500	63803400	27400	27400	27400	27400	0
593	20231027	100400	63803400	27400	27400	27400	27400	0
594	20231027	100300	63803400	27400	27400	27400	27400	0
595	20231027	100200	63803400	27400	27400	27400	27400	0
596	20231027	100100	63803400	27400	27400	27400	27400	0
597	20231027	100000	63803400	27400	27400	27400	27400	0
598	20231027	095900	63803400	27400	27400	27400	27400	0
599	20231027	095800	63803400	27400	27400	27400	27400	0
600	20231027	095700	63803400	27400	27400	27400	27400	0
601	20231027	095600	63803400	27400	27400	27400	27400	0
602	20231027	095500	63803400	27400	27400	27400	27400	36
603	20231027	095400	62817000	27400	27400	27400	27400	0
604	20231027	095300	62817000	27400	27400	27400	27400	0
605	20231027	095200	62817000	27400	27400	27400	27400	0
606	20231027	095100	62817000	27400	27200	27400	27200	103
607	20231027	095000	60015200	27200	27100	27200	27100	194
608	20231027	094900	54742800	27100	27100	27100	27100	0
609	20231027	094800	54742800	27100	27100	27100	27100	0
610	20231027	094700	54742800	27100	27100	27100	27100	0
611	20231027	094600	54742800	27100	26950	27100	26950	21
612	20231027	094500	54176700	27100	27100	27100	27100	0
613	20231027	094400	54176700	27100	27050	27100	27050	5
614	20231027	094300	54041250	27100	27100	27100	27100	29
615	20231027	094200	53255350	27200	27200	27200	27200	0
616	20231027	094100	53255350	27200	27200	27200	27200	0
617	20231027	094000	53255350	27200	27200	27200	27200	0
618	20231027	093900	53255350	27200	26950	27200	26650	1085
619	20231027	093800	23965550	26900	26800	26900	26800	14
620	20231027	093700	23589050	26900	26900	26900	26900	0
621	20231027	093600	23589050	26900	26900	26900	26900	1
622	20231027	093500	23562150	26950	26950	26950	26950	0
623	20231027	093400	23562150	26950	26950	26950	26950	0
624	20231027	093300	23562150	26950	26950	26950	26950	0
625	20231027	093200	23562150	26950	26950	26950	26950	0
626	20231027	093100	23562150	26950	26950	26950	26950	48
627	20231027	093000	22268550	26950	26950	26950	26950	0
628	20231027	092900	22268550	26950	26950	26950	26950	0
629	20231027	092800	22268550	26950	26950	26950	26950	1
630	20231027	092700	22241600	26850	26850	26850	26850	0
631	20231027	092600	22241600	26850	26850	26850	26850	0
632	20231027	092500	22241600	26850	26850	26850	26850	173
633	20231027	092400	17596550	26850	26850	26850	26850	0
634	20231027	092300	17596550	26850	26900	26900	26850	243
635	20231027	092200	11066850	26950	26950	26950	26950	2
636	20231027	092100	11012950	27000	27000	27000	27000	0
637	20231027	092000	11012950	27000	27000	27000	27000	0
638	20231027	091900	11012950	27000	26850	27000	26850	21
639	20231027	091800	10448950	27000	27000	27000	27000	1
640	20231027	091700	10421950	27050	27050	27050	27050	0
641	20231027	091600	10421950	27050	27050	27050	27050	0
642	20231027	091500	10421950	27050	27050	27050	26850	8
643	20231027	091400	10206750	27050	27050	27050	27050	1
644	20231027	091300	10179700	27000	27000	27000	27000	352
645	20231027	091200	675700	27200	27200	27200	27200	0
646	20231027	091100	675700	27200	27200	27200	27200	0
647	20231027	091000	675700	27200	27200	27200	27200	0
648	20231027	090900	675700	27200	27200	27200	27200	0
649	20231027	090800	675700	27200	27200	27200	27200	0
650	20231027	090700	675700	27200	27200	27200	27200	0
651	20231027	090600	675700	27200	27200	27200	27200	0
652	20231027	090500	675700	27200	27200	27200	27200	0
653	20231027	090400	675700	27200	27200	27200	27200	0
654	20231027	090300	675700	27200	27200	27200	27200	0
655	20231027	090200	675700	27200	27200	27200	27200	0
656	20231027	090100	675700	27200	27200	27200	27200	0
657	20231027	090000	675700	27200	27000	27200	27000	25