KissMeData/023910/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190200	99911500	26900	26900	26900	26900	101
3	20231025	190100	99911500	26900	26900	26900	26900	0
4	20231025	190000	99911500	26900	26900	26900	26900	0
5	20231025	185900	99911500	26900	26900	26900	26900	0
6	20231025	185800	99911500	26900	26900	26900	26900	0
7	20231025	185700	99911500	26900	26900	26900	26900	0
8	20231025	185600	99911500	26900	26900	26900	26900	0
9	20231025	185500	99911500	26900	26900	26900	26900	0
10	20231025	185400	99911500	26900	26900	26900	26900	0
11	20231025	185300	99911500	26900	26900	26900	26900	0
12	20231025	185200	99911500	26900	26900	26900	26900	0
13	20231025	185100	99911500	26900	26900	26900	26900	0
14	20231025	185000	99911500	26900	26900	26900	26900	0
15	20231025	184900	99911500	26900	26900	26900	26900	0
16	20231025	184800	99911500	26900	26900	26900	26900	0
17	20231025	184700	99911500	26900	26900	26900	26900	0
18	20231025	184600	99911500	26900	26900	26900	26900	0
19	20231025	184500	99911500	26900	26900	26900	26900	0
20	20231025	184400	99911500	26900	26900	26900	26900	0
21	20231025	184300	99911500	26900	26900	26900	26900	0
22	20231025	184200	99911500	26900	26900	26900	26900	0
23	20231025	184100	99911500	26900	26900	26900	26900	0
24	20231025	184000	99911500	26900	26900	26900	26900	0
25	20231025	183900	99911500	26900	26900	26900	26900	0
26	20231025	183800	99911500	26900	26900	26900	26900	0
27	20231025	183700	99911500	26900	26900	26900	26900	0
28	20231025	183600	99911500	26900	26900	26900	26900	0
29	20231025	183500	99911500	26900	26900	26900	26900	0
30	20231025	183400	99911500	26900	26900	26900	26900	0
31	20231025	183300	99911500	26900	26900	26900	26900	0
32	20231025	183200	99911500	26900	26900	26900	26900	101
33	20231025	183100	99911500	26900	26900	26900	26900	0
34	20231025	183000	99911500	26900	26900	26900	26900	0
35	20231025	182900	99911500	26900	26900	26900	26900	0
36	20231025	182800	99911500	26900	26900	26900	26900	0
37	20231025	182700	99911500	26900	26900	26900	26900	0
38	20231025	182600	99911500	26900	26900	26900	26900	0
39	20231025	182500	99911500	26900	26900	26900	26900	0
40	20231025	182400	99911500	26900	26900	26900	26900	0
41	20231025	182300	99911500	26900	26900	26900	26900	0
42	20231025	182200	99911500	26900	26900	26900	26900	0
43	20231025	182100	99911500	26900	26900	26900	26900	0
44	20231025	182000	99911500	26900	26900	26900	26900	0
45	20231025	181900	99911500	26900	26900	26900	26900	0
46	20231025	181800	99911500	26900	26900	26900	26900	0
47	20231025	181700	99911500	26900	26900	26900	26900	0
48	20231025	181600	99911500	26900	26900	26900	26900	0
49	20231025	181500	99911500	26900	26900	26900	26900	0
50	20231025	181400	99911500	26900	26900	26900	26900	0
51	20231025	181300	99911500	26900	26900	26900	26900	0
52	20231025	181200	99911500	26900	26900	26900	26900	0
53	20231025	181100	99911500	26900	26900	26900	26900	0
54	20231025	181000	99911500	26900	26900	26900	26900	0
55	20231025	180900	99911500	26900	26900	26900	26900	0
56	20231025	180800	99911500	26900	26900	26900	26900	0
57	20231025	180700	99911500	26900	26900	26900	26900	0
58	20231025	180600	99911500	26900	26900	26900	26900	0
59	20231025	180500	99911500	26900	26900	26900	26900	0
60	20231025	180400	99911500	26900	26900	26900	26900	0
61	20231025	180300	99911500	26900	26900	26900	26900	0
62	20231025	180200	99911500	26900	26900	26900	26900	101
63	20231025	180100	99911500	26900	26900	26900	26900	0
64	20231025	180000	99911500	26900	26900	26900	26900	0
65	20231025	175900	99911500	26900	26900	26900	26900	0
66	20231025	175800	99911500	26900	26900	26900	26900	0
67	20231025	175700	99911500	26900	26900	26900	26900	0
68	20231025	175600	99911500	26900	26900	26900	26900	0
69	20231025	175500	99911500	26900	26900	26900	26900	0
70	20231025	175400	99911500	26900	26900	26900	26900	0
71	20231025	175300	99911500	26900	26900	26900	26900	0
72	20231025	175200	99911500	26900	26900	26900	26900	0
73	20231025	175100	99911500	26900	26900	26900	26900	0
74	20231025	175000	99911500	26900	26900	26900	26900	0
75	20231025	174900	99911500	26900	26900	26900	26900	0
76	20231025	174800	99911500	26900	26900	26900	26900	0
77	20231025	174700	99911500	26900	26900	26900	26900	0
78	20231025	174600	99911500	26900	26900	26900	26900	0
79	20231025	174500	99911500	26900	26900	26900	26900	0
80	20231025	174400	99911500	26900	26900	26900	26900	0
81	20231025	174300	99911500	26900	26900	26900	26900	0
82	20231025	174200	99911500	26900	26900	26900	26900	0
83	20231025	174100	99911500	26900	26900	26900	26900	0
84	20231025	174000	99911500	26900	26900	26900	26900	0
85	20231025	173900	99911500	26900	26900	26900	26900	0
86	20231025	173800	99911500	26900	26900	26900	26900	0
87	20231025	173700	99911500	26900	26900	26900	26900	0
88	20231025	173600	99911500	26900	26900	26900	26900	0
89	20231025	173500	99911500	26900	26900	26900	26900	0
90	20231025	173400	99911500	26900	26900	26900	26900	0
91	20231025	173300	99911500	26900	26900	26900	26900	0
92	20231025	173200	99911500	26900	26900	26900	26900	101
93	20231025	173100	99911500	26900	26900	26900	26900	0
94	20231025	173000	99911500	26900	26900	26900	26900	0
95	20231025	172900	99911500	26900	26900	26900	26900	0
96	20231025	172800	99911500	26900	26900	26900	26900	0
97	20231025	172700	99911500	26900	26900	26900	26900	0
98	20231025	172600	99911500	26900	26900	26900	26900	0
99	20231025	172500	99911500	26900	26900	26900	26900	0
100	20231025	172400	99911500	26900	26900	26900	26900	0
101	20231025	172300	99911500	26900	26900	26900	26900	0
102	20231025	172200	99911500	26900	26900	26900	26900	0
103	20231025	172100	99911500	26900	26900	26900	26900	0
104	20231025	172000	99911500	26900	26900	26900	26900	0
105	20231025	171900	99911500	26900	26900	26900	26900	0
106	20231025	171800	99911500	26900	26900	26900	26900	0
107	20231025	171700	99911500	26900	26900	26900	26900	0
108	20231025	171600	99911500	26900	26900	26900	26900	0
109	20231025	171500	99911500	26900	26900	26900	26900	0
110	20231025	171400	99911500	26900	26900	26900	26900	0
111	20231025	171300	99911500	26900	26900	26900	26900	0
112	20231025	171200	99911500	26900	26900	26900	26900	0
113	20231025	171100	99911500	26900	26900	26900	26900	0
114	20231025	171000	99911500	26900	26900	26900	26900	0
115	20231025	170900	99911500	26900	26900	26900	26900	0
116	20231025	170800	99911500	26900	26900	26900	26900	0
117	20231025	170700	99911500	26900	26900	26900	26900	0
118	20231025	170600	99911500	26900	26900	26900	26900	0
119	20231025	170500	99911500	26900	26900	26900	26900	0
120	20231025	170400	99911500	26900	26900	26900	26900	0
121	20231025	170300	99911500	26900	26900	26900	26900	0
122	20231025	170200	99911500	26900	26900	26900	26900	101
123	20231025	170100	99911500	26900	26900	26900	26900	0
124	20231025	170000	99911500	26900	26900	26900	26900	0
125	20231025	165900	99911500	26900	26900	26900	26900	0
126	20231025	165800	99911500	26900	26900	26900	26900	0
127	20231025	165700	99911500	26900	26900	26900	26900	0
128	20231025	165600	99911500	26900	26900	26900	26900	0
129	20231025	165500	99911500	26900	26900	26900	26900	0
130	20231025	165400	99911500	26900	26900	26900	26900	0
131	20231025	165300	99911500	26900	26900	26900	26900	0
132	20231025	165200	99911500	26900	26900	26900	26900	0
133	20231025	165100	99911500	26900	26900	26900	26900	0
134	20231025	165000	99911500	26900	26900	26900	26900	0
135	20231025	164900	99911500	26900	26900	26900	26900	0
136	20231025	164800	99911500	26900	26900	26900	26900	0
137	20231025	164700	99911500	26900	26900	26900	26900	0
138	20231025	164600	99911500	26900	26900	26900	26900	0
139	20231025	164500	99911500	26900	26900	26900	26900	0
140	20231025	164400	99911500	26900	26900	26900	26900	0
141	20231025	164300	99911500	26900	26900	26900	26900	0
142	20231025	164200	99911500	26900	26900	26900	26900	0
143	20231025	164100	99911500	26900	26900	26900	26900	0
144	20231025	164000	99911500	26900	26900	26900	26900	0
145	20231025	163900	99911500	26900	26900	26900	26900	0
146	20231025	163800	99911500	26900	26900	26900	26900	0
147	20231025	163700	99911500	26900	26900	26900	26900	0
148	20231025	163600	99911500	26900	26900	26900	26900	0
149	20231025	163500	99911500	26900	26900	26900	26900	0
150	20231025	163400	99911500	26900	26900	26900	26900	0
151	20231025	163300	99911500	26900	26900	26900	26900	0
152	20231025	163200	99911500	26900	26900	26900	26900	101
153	20231025	163100	99911500	26900	26900	26900	26900	0
154	20231025	163000	99911500	26900	26900	26900	26900	0
155	20231025	162900	99911500	26900	26900	26900	26900	0
156	20231025	162800	99911500	26900	26900	26900	26900	0
157	20231025	162700	99911500	26900	26900	26900	26900	0
158	20231025	162600	99911500	26900	26900	26900	26900	0
159	20231025	162500	99911500	26900	26900	26900	26900	0
160	20231025	162400	99911500	26900	26900	26900	26900	0
161	20231025	162300	99911500	26900	26900	26900	26900	0
162	20231025	162200	99911500	26900	26900	26900	26900	0
163	20231025	162100	99911500	26900	26900	26900	26900	0
164	20231025	162000	99911500	26900	26900	26900	26900	0
165	20231025	161900	99911500	26900	26900	26900	26900	0
166	20231025	161800	99911500	26900	26900	26900	26900	0
167	20231025	161700	99911500	26900	26900	26900	26900	0
168	20231025	161600	99911500	26900	26900	26900	26900	0
169	20231025	161500	99911500	26900	26900	26900	26900	0
170	20231025	161400	99911500	26900	26900	26900	26900	0
171	20231025	161300	99911500	26900	26900	26900	26900	0
172	20231025	161200	99911500	26900	26900	26900	26900	0
173	20231025	161100	99911500	26900	26900	26900	26900	0
174	20231025	161000	99911500	26900	26900	26900	26900	0
175	20231025	160900	99911500	26900	26900	26900	26900	0
176	20231025	160800	99911500	26900	26900	26900	26900	0
177	20231025	160700	99911500	26900	26900	26900	26900	0
178	20231025	160600	99911500	26900	26900	26900	26900	0
179	20231025	160500	99911500	26900	26900	26900	26900	0
180	20231025	160400	99911500	26900	26900	26900	26900	0
181	20231025	160300	99911500	26900	26900	26900	26900	0
182	20231025	160200	99911500	26900	26900	26900	26900	101
183	20231025	160100	99911500	26900	26900	26900	26900	0
184	20231025	160000	99911500	26900	26900	26900	26900	0
185	20231025	155900	99911500	26900	26900	26900	26900	0
186	20231025	155800	99911500	26900	26900	26900	26900	0
187	20231025	155700	99911500	26900	26900	26900	26900	0
188	20231025	155600	99911500	26900	26900	26900	26900	0
189	20231025	155500	99911500	26900	26900	26900	26900	0
190	20231025	155400	99911500	26900	26900	26900	26900	0
191	20231025	155300	99911500	26900	26900	26900	26900	0
192	20231025	155200	99911500	26900	26900	26900	26900	0
193	20231025	155100	99911500	26900	26900	26900	26900	0
194	20231025	155000	99911500	26900	26900	26900	26900	0
195	20231025	154900	99911500	26900	26900	26900	26900	0
196	20231025	154800	99911500	26900	26900	26900	26900	0
197	20231025	154700	99911500	26900	26900	26900	26900	0
198	20231025	154600	99911500	26900	26900	26900	26900	0
199	20231025	154500	99911500	26900	26900	26900	26900	0
200	20231025	154400	99911500	26900	26900	26900	26900	0
201	20231025	154300	99911500	26900	26900	26900	26900	0
202	20231025	154200	99911500	26900	26900	26900	26900	0
203	20231025	154100	99911500	26900	26900	26900	26900	0
204	20231025	154000	99911500	26900	26900	26900	26900	0
205	20231025	153900	99911500	26900	26900	26900	26900	0
206	20231025	153800	99911500	26900	26900	26900	26900	0
207	20231025	153700	99911500	26900	26900	26900	26900	0
208	20231025	153600	99911500	26900	26900	26900	26900	0
209	20231025	153500	99911500	26900	26900	26900	26900	0
210	20231025	153400	99911500	26900	26900	26900	26900	0
211	20231025	153300	99911500	26900	26900	26900	26900	0
212	20231025	153200	99911500	26900	26900	26900	26900	101
213	20231025	153100	99911500	26900	26900	26900	26900	0
214	20231025	153000	99911500	26900	26900	26900	26900	101
215	20231025	152900	97194600	26850	26850	26850	26850	0
216	20231025	152800	97194600	26850	26850	26850	26850	0
217	20231025	152700	97194600	26850	26850	26850	26850	0
218	20231025	152600	97194600	26850	26850	26850	26850	0
219	20231025	152500	97194600	26850	26850	26850	26850	0
220	20231025	152400	97194600	26850	26850	26850	26850	0
221	20231025	152300	97194600	26850	26850	26850	26850	0
222	20231025	152200	97194600	26850	26850	26850	26850	0
223	20231025	152100	97194600	26850	26850	26850	26850	0
224	20231025	152000	97194600	26850	26850	26850	26850	0
225	20231025	151900	97194600	26850	26850	26850	26850	24
226	20231025	151800	96550200	26850	26850	26850	26850	0
227	20231025	151700	96550200	26850	26850	26850	26850	77
228	20231025	151600	94482750	26900	26900	26900	26900	0
229	20231025	151500	94482750	26900	26900	26900	26900	0
230	20231025	151400	94482750	26900	26900	26900	26900	0
231	20231025	151300	94482750	26900	26900	26900	26900	0
232	20231025	151200	94482750	26900	26900	26900	26900	0
233	20231025	151100	94482750	26900	26900	26900	26900	0
234	20231025	151000	94482750	26900	26900	26900	26900	0
235	20231025	150900	94482750	26900	26900	26900	26900	0
236	20231025	150800	94482750	26900	26900	26900	26900	2
237	20231025	150700	94428950	26950	26950	26950	26950	0
238	20231025	150600	94428950	26950	26950	26950	26950	0
239	20231025	150500	94428950	26950	26950	26950	26950	0
240	20231025	150400	94428950	26950	26950	26950	26950	0
241	20231025	150300	94428950	26950	26950	26950	26950	0
242	20231025	150200	94428950	26950	26950	26950	26950	0
243	20231025	150100	94428950	26950	26950	26950	26950	0
244	20231025	150000	94428950	26950	26950	26950	26950	0
245	20231025	145900	94428950	26950	26950	26950	26950	0
246	20231025	145800	94428950	26950	26950	26950	26950	0
247	20231025	145700	94428950	26950	26950	26950	26950	0
248	20231025	145600	94428950	26950	26950	26950	26950	0
249	20231025	145500	94428950	26950	26950	26950	26950	0
250	20231025	145400	94428950	26950	26950	26950	26950	1
251	20231025	145300	94402000	26850	26850	26850	26850	0
252	20231025	145200	94402000	26850	26850	26850	26850	5
253	20231025	145100	94267750	26950	26950	26950	26950	0
254	20231025	145000	94267750	26950	26950	26950	26950	0
255	20231025	144900	94267750	26950	26950	26950	26950	0
256	20231025	144800	94267750	26950	26950	26950	26950	0
257	20231025	144700	94267750	26950	26950	26950	26950	0
258	20231025	144600	94267750	26950	26950	26950	26950	0
259	20231025	144500	94267750	26950	26950	26950	26950	0
260	20231025	144400	94267750	26950	26950	26950	26950	0
261	20231025	144300	94267750	26950	26950	26950	26950	0
262	20231025	144200	94267750	26950	26950	26950	26950	0
263	20231025	144100	94267750	26950	26950	26950	26950	0
264	20231025	144000	94267750	26950	26950	26950	26950	0
265	20231025	143900	94267750	26950	26950	26950	26950	0
266	20231025	143800	94267750	26950	26950	26950	26950	0
267	20231025	143700	94267750	26950	26950	26950	26950	0
268	20231025	143600	94267750	26950	26950	26950	26950	0
269	20231025	143500	94267750	26950	26950	26950	26950	0
270	20231025	143400	94267750	26950	26950	26950	26950	0
271	20231025	143300	94267750	26950	26950	26950	26950	0
272	20231025	143200	94267750	26950	26950	26950	26950	0
273	20231025	143100	94267750	26950	26950	26950	26950	0
274	20231025	143000	94267750	26950	26950	26950	26950	0
275	20231025	142900	94267750	26950	26950	26950	26950	0
276	20231025	142800	94267750	26950	26950	26950	26950	0
277	20231025	142700	94267750	26950	26950	26950	26950	0
278	20231025	142600	94267750	26950	26950	26950	26950	0
279	20231025	142500	94267750	26950	26950	26950	26950	0
280	20231025	142400	94267750	26950	26950	26950	26950	0
281	20231025	142300	94267750	26950	26950	26950	26950	0
282	20231025	142200	94267750	26950	26900	26950	26900	65
283	20231025	142100	92519150	26900	26900	26900	26900	0
284	20231025	142000	92519150	26900	26900	26900	26900	0
285	20231025	141900	92519150	26900	26900	26900	26900	0
286	20231025	141800	92519150	26900	26900	26900	26900	0
287	20231025	141700	92519150	26900	26900	26900	26900	0
288	20231025	141600	92519150	26900	26900	26900	26900	0
289	20231025	141500	92519150	26900	26900	26900	26900	0
290	20231025	141400	92519150	26900	26900	26900	26900	0
291	20231025	141300	92519150	26900	26900	26900	26900	0
292	20231025	141200	92519150	26900	26900	26900	26900	0
293	20231025	141100	92519150	26900	26850	26900	26850	30
294	20231025	141000	91713550	26850	26850	26850	26850	0
295	20231025	140900	91713550	26850	26850	26850	26850	0
296	20231025	140800	91713550	26850	26850	26850	26850	0
297	20231025	140700	91713550	26850	26850	26850	26850	0
298	20231025	140600	91713550	26850	26850	26850	26850	0
299	20231025	140500	91713550	26850	26850	26850	26850	0
300	20231025	140400	91713550	26850	26850	26850	26850	0
301	20231025	140300	91713550	26850	26850	26850	26850	0
302	20231025	140200	91713550	26850	26850	26850	26850	0
303	20231025	140100	91713550	26850	26850	26850	26850	0
304	20231025	140000	91713550	26850	26850	26850	26850	0
305	20231025	135900	91713550	26850	26850	26850	26850	0
306	20231025	135800	91713550	26850	26850	26850	26850	0
307	20231025	135700	91713550	26850	26850	26850	26850	0
308	20231025	135600	91713550	26850	26850	26850	26850	0
309	20231025	135500	91713550	26850	26850	26850	26850	0
310	20231025	135400	91713550	26850	26850	26850	26850	0
311	20231025	135300	91713550	26850	26850	26850	26850	0
312	20231025	135200	91713550	26850	26850	26850	26850	0
313	20231025	135100	91713550	26850	26850	26850	26850	0
314	20231025	135000	91713550	26850	26850	26850	26850	0
315	20231025	134900	91713550	26850	26850	26850	26850	0
316	20231025	134800	91713550	26850	26850	26850	26850	0
317	20231025	134700	91713550	26850	26850	26850	26850	0
318	20231025	134600	91713550	26850	26850	26850	26850	0
319	20231025	134500	91713550	26850	26850	26850	26850	0
320	20231025	134400	91713550	26850	26850	26850	26850	0
321	20231025	134300	91713550	26850	26850	26850	26850	0
322	20231025	134200	91713550	26850	26850	26850	26850	0
323	20231025	134100	91713550	26850	26850	26850	26850	0
324	20231025	134000	91713550	26850	26850	26850	26850	0
325	20231025	133900	91713550	26850	26850	26850	26850	0
326	20231025	133800	91713550	26850	26850	26850	26850	0
327	20231025	133700	91713550	26850	26850	26850	26850	0
328	20231025	133600	91713550	26850	26850	26850	26850	0
329	20231025	133500	91713550	26850	26850	26850	26850	0
330	20231025	133400	91713550	26850	26850	26850	26850	0
331	20231025	133300	91713550	26850	26850	26850	26850	0
332	20231025	133200	91713550	26850	26850	26850	26850	0
333	20231025	133100	91713550	26850	26850	26850	26850	0
334	20231025	133000	91713550	26850	26850	26850	26850	0
335	20231025	132900	91713550	26850	26850	26850	26850	0
336	20231025	132800	91713550	26850	26850	26850	26850	0
337	20231025	132700	91713550	26850	26850	26850	26850	0
338	20231025	132600	91713550	26850	26850	26850	26850	0
339	20231025	132500	91713550	26850	26850	26850	26850	119
340	20231025	132400	88518400	26950	26950	26950	26950	0
341	20231025	132300	88518400	26950	26950	26950	26950	0
342	20231025	132200	88518400	26950	26950	26950	26950	0
343	20231025	132100	88518400	26950	26950	26950	26950	0
344	20231025	132000	88518400	26950	26950	26950	26950	0
345	20231025	131900	88518400	26950	26950	26950	26950	0
346	20231025	131800	88518400	26950	26950	26950	26950	0
347	20231025	131700	88518400	26950	26950	26950	26950	0
348	20231025	131600	88518400	26950	26950	26950	26950	0
349	20231025	131500	88518400	26950	26950	26950	26950	0
350	20231025	131400	88518400	26950	26950	26950	26950	0
351	20231025	131300	88518400	26950	26850	26950	26850	128
352	20231025	131200	85080300	26950	26950	26950	26950	0
353	20231025	131100	85080300	26950	26950	26950	26950	0
354	20231025	131000	85080300	26950	26950	26950	26950	0
355	20231025	130900	85080300	26950	26950	26950	26950	0
356	20231025	130800	85080300	26950	26950	26950	26950	0
357	20231025	130700	85080300	26950	26950	26950	26950	0
358	20231025	130600	85080300	26950	26950	26950	26950	0
359	20231025	130500	85080300	26950	26950	26950	26950	15
360	20231025	130400	84676050	26950	26950	26950	26950	0
361	20231025	130300	84676050	26950	26950	26950	26950	0
362	20231025	130200	84676050	26950	26900	26950	26900	88
363	20231025	130100	82308550	26900	26900	26900	26900	0
364	20231025	130000	82308550	26900	26900	26900	26900	0
365	20231025	125900	82308550	26900	26900	26900	26900	0
366	20231025	125800	82308550	26900	26900	26900	26900	0
367	20231025	125700	82308550	26900	26900	26900	26900	0
368	20231025	125600	82308550	26900	26900	26900	26900	0
369	20231025	125500	82308550	26900	26900	26900	26900	0
370	20231025	125400	82308550	26900	26900	26900	26900	0
371	20231025	125300	82308550	26900	26900	26900	26900	2
372	20231025	125200	82254750	26900	26900	26900	26900	0
373	20231025	125100	82254750	26900	26900	26900	26900	0
374	20231025	125000	82254750	26900	26900	26900	26900	0
375	20231025	124900	82254750	26900	26900	26900	26900	0
376	20231025	124800	82254750	26900	26900	26900	26900	0
377	20231025	124700	82254750	26900	26900	26900	26900	0
378	20231025	124600	82254750	26900	26900	26900	26900	1
379	20231025	124500	82227850	26850	26850	26850	26850	0
380	20231025	124400	82227850	26850	26850	26850	26850	0
381	20231025	124300	82227850	26850	26850	26850	26850	0
382	20231025	124200	82227850	26850	26850	26850	26850	0
383	20231025	124100	82227850	26850	26850	26850	26850	0
384	20231025	124000	82227850	26850	26850	26850	26850	0
385	20231025	123900	82227850	26850	26850	26850	26850	0
386	20231025	123800	82227850	26850	26850	26850	26850	5
387	20231025	123700	82093600	26950	26950	26950	26950	0
388	20231025	123600	82093600	26950	26950	26950	26950	0
389	20231025	123500	82093600	26950	26850	26950	26850	21
390	20231025	123400	81529550	26950	26950	26950	26950	0
391	20231025	123300	81529550	26950	26950	26950	26950	0
392	20231025	123200	81529550	26950	26950	26950	26950	4
393	20231025	123100	81421750	26900	26900	26900	26900	4
394	20231025	123000	81314150	26950	26950	26950	26950	0
395	20231025	122900	81314150	26950	26950	26950	26950	0
396	20231025	122800	81314150	26950	26950	26950	26950	4
397	20231025	122700	81206350	26950	26950	26950	26950	0
398	20231025	122600	81206350	26950	26950	26950	26950	0
399	20231025	122500	81206350	26950	26950	26950	26950	0
400	20231025	122400	81206350	26950	26950	26950	26950	0
401	20231025	122300	81206350	26950	26950	26950	26950	0
402	20231025	122200	81206350	26950	26950	26950	26950	0
403	20231025	122100	81206350	26950	26950	26950	26950	0
404	20231025	122000	81206350	26950	26950	26950	26950	6
405	20231025	121900	81044650	26950	26950	26950	26950	0
406	20231025	121800	81044650	26950	26950	26950	26950	0
407	20231025	121700	81044650	26950	26950	26950	26950	0
408	20231025	121600	81044650	26950	26950	26950	26950	0
409	20231025	121500	81044650	26950	26950	26950	26950	0
410	20231025	121400	81044650	26950	26950	26950	26950	11
411	20231025	121300	80748200	26950	26950	26950	26950	0
412	20231025	121200	80748200	26950	26950	26950	26950	0
413	20231025	121100	80748200	26950	26950	26950	26950	12
414	20231025	121000	80424800	26950	26950	26950	26950	0
415	20231025	120900	80424800	26950	26950	26950	26950	0
416	20231025	120800	80424800	26950	26950	26950	26950	0
417	20231025	120700	80424800	26950	26950	26950	26950	0
418	20231025	120600	80424800	26950	26900	26950	26900	51
419	20231025	120500	79052700	26950	26950	26950	26950	0
420	20231025	120400	79052700	26950	26950	26950	26950	0
421	20231025	120300	79052700	26950	26950	26950	26950	0
422	20231025	120200	79052700	26950	26950	26950	26950	0
423	20231025	120100	79052700	26950	26950	26950	26950	0
424	20231025	120000	79052700	26950	26950	26950	26950	0
425	20231025	115900	79052700	26950	26950	26950	26950	0
426	20231025	115800	79052700	26950	26950	26950	26950	0
427	20231025	115700	79052700	26950	26950	26950	26950	0
428	20231025	115600	79052700	26950	26950	26950	26950	0
429	20231025	115500	79052700	26950	26950	26950	26950	0
430	20231025	115400	79052700	26950	26950	26950	26950	0
431	20231025	115300	79052700	26950	26950	26950	26950	0
432	20231025	115200	79052700	26950	26950	26950	26950	0
433	20231025	115100	79052700	26950	26950	26950	26950	0
434	20231025	115000	79052700	26950	26950	26950	26950	0
435	20231025	114900	79052700	26950	26950	26950	26950	0
436	20231025	114800	79052700	26950	26950	26950	26950	0
437	20231025	114700	79052700	26950	26950	26950	26950	0
438	20231025	114600	79052700	26950	26950	26950	26950	0
439	20231025	114500	79052700	26950	26950	26950	26950	0
440	20231025	114400	79052700	26950	26950	26950	26950	0
441	20231025	114300	79052700	26950	26950	26950	26950	0
442	20231025	114200	79052700	26950	26950	26950	26950	0
443	20231025	114100	79052700	26950	26950	26950	26950	0
444	20231025	114000	79052700	26950	26950	26950	26950	0
445	20231025	113900	79052700	26950	26950	26950	26950	0
446	20231025	113800	79052700	26950	26950	26950	26950	0
447	20231025	113700	79052700	26950	26950	26950	26950	0
448	20231025	113600	79052700	26950	26950	26950	26950	0
449	20231025	113500	79052700	26950	26950	26950	26950	0
450	20231025	113400	79052700	26950	26950	26950	26950	0
451	20231025	113300	79052700	26950	26950	26950	26950	0
452	20231025	113200	79052700	26950	26950	26950	26950	0
453	20231025	113100	79052700	26950	26950	26950	26950	0
454	20231025	113000	79052700	26950	26950	26950	26950	0
455	20231025	112900	79052700	26950	26950	26950	26950	0
456	20231025	112800	79052700	26950	26950	26950	26950	0
457	20231025	112700	79052700	26950	26800	26950	26800	28
458	20231025	112600	78301850	26950	26950	26950	26950	0
459	20231025	112500	78301850	26950	26950	26950	26950	2
460	20231025	112400	78247950	26850	26850	26850	26850	0
461	20231025	112300	78247950	26850	26850	26850	26850	0
462	20231025	112200	78247950	26850	26850	26850	26850	0
463	20231025	112100	78247950	26850	26850	26850	26850	0
464	20231025	112000	78247950	26850	26850	26850	26850	0
465	20231025	111900	78247950	26850	26850	26850	26850	0
466	20231025	111800	78247950	26850	26850	26850	26850	0
467	20231025	111700	78247950	26850	26850	26850	26850	8
468	20231025	111600	78033150	26850	26850	26850	26850	241
469	20231025	111500	71562300	26750	26750	26750	26750	0
470	20231025	111400	71562300	26750	26750	26750	26750	0
471	20231025	111300	71562300	26750	26750	26750	26750	0
472	20231025	111200	71562300	26750	26800	26800	26750	61
473	20231025	111100	69930400	26850	26850	26850	26850	0
474	20231025	111000	69930400	26850	26850	26850	26850	9
475	20231025	110900	69688750	26800	26800	26800	26800	0
476	20231025	110800	69688750	26800	26950	26950	26750	901
477	20231025	110700	45538600	27000	27000	27000	27000	0
478	20231025	110600	45538600	27000	27000	27000	27000	0
479	20231025	110500	45538600	27000	27000	27000	27000	0
480	20231025	110400	45538600	27000	26950	27000	26950	97
481	20231025	110300	42924050	26950	26950	26950	26950	0
482	20231025	110200	42924050	26950	26950	26950	26950	0
483	20231025	110100	42924050	26950	26950	26950	26950	0
484	20231025	110000	42924050	26950	26850	26950	26850	20
485	20231025	105900	42386850	26850	26850	26850	26850	0
486	20231025	105800	42386850	26850	26850	26850	26850	0
487	20231025	105700	42386850	26850	26850	26850	26850	0
488	20231025	105600	42386850	26850	26850	26850	26850	0
489	20231025	105500	42386850	26850	26850	26850	26850	0
490	20231025	105400	42386850	26850	26850	26850	26850	0
491	20231025	105300	42386850	26850	26850	26850	26850	0
492	20231025	105200	42386850	26850	26850	26850	26850	20
493	20231025	105100	41849850	26950	26950	26950	26950	0
494	20231025	105000	41849850	26950	26950	26950	26950	0
495	20231025	104900	41849850	26950	26950	26950	26950	0
496	20231025	104800	41849850	26950	26950	26950	26950	0
497	20231025	104700	41849850	26950	26950	26950	26950	0
498	20231025	104600	41849850	26950	26950	26950	26950	0
499	20231025	104500	41849850	26950	26950	26950	26950	0
500	20231025	104400	41849850	26950	26950	26950	26950	0
501	20231025	104300	41849850	26950	26950	26950	26950	0
502	20231025	104200	41849850	26950	26950	26950	26950	0
503	20231025	104100	41849850	26950	26950	26950	26950	0
504	20231025	104000	41849850	26950	26950	26950	26950	0
505	20231025	103900	41849850	26950	26950	26950	26950	0
506	20231025	103800	41849850	26950	26900	26950	26900	44
507	20231025	103700	40666100	26850	26850	26850	26850	0
508	20231025	103600	40666100	26850	26850	26850	26850	0
509	20231025	103500	40666100	26850	26850	26900	26850	84
510	20231025	103400	38410450	26950	26950	26950	26950	0
511	20231025	103300	38410450	26950	26900	26950	26900	42
512	20231025	103200	37280550	26900	26900	26900	26850	360
513	20231025	103100	27597950	26950	26950	26950	26950	0
514	20231025	103000	27597950	26950	26900	26950	26900	83
515	20231025	102900	25364900	26900	26900	26900	26900	0
516	20231025	102800	25364900	26900	26900	26900	26900	0
517	20231025	102700	25364900	26900	26900	26900	26900	0
518	20231025	102600	25364900	26900	26900	26900	26900	17
519	20231025	102500	24907600	26900	26900	26900	26900	0
520	20231025	102400	24907600	26900	26900	26900	26900	0
521	20231025	102300	24907600	26900	26900	26900	26900	0
522	20231025	102200	24907600	26900	26900	26900	26900	5
523	20231025	102100	24773100	26900	26900	26900	26900	0
524	20231025	102000	24773100	26900	26900	26900	26900	0
525	20231025	101900	24773100	26900	26900	26900	26900	0
526	20231025	101800	24773100	26900	26900	26900	26900	0
527	20231025	101700	24773100	26900	26900	26900	26900	10
528	20231025	101600	24504100	26900	26900	26900	26900	0
529	20231025	101500	24504100	26900	26900	26900	26900	0
530	20231025	101400	24504100	26900	26900	26900	26900	0
531	20231025	101300	24504100	26900	26900	26900	26900	0
532	20231025	101200	24504100	26900	26900	26900	26900	0
533	20231025	101100	24504100	26900	26900	26900	26900	1
534	20231025	101000	24477200	26750	26750	26750	26750	0
535	20231025	100900	24477200	26750	26800	26900	26750	245
536	20231025	100800	17910900	26900	26900	26900	26900	0
537	20231025	100700	17910900	26900	26900	26900	26900	0
538	20231025	100600	17910900	26900	26900	26900	26900	0
539	20231025	100500	17910900	26900	26900	26900	26900	0
540	20231025	100400	17910900	26900	26900	26900	26900	0
541	20231025	100300	17910900	26900	26900	26900	26900	0
542	20231025	100200	17910900	26900	26900	26900	26900	0
543	20231025	100100	17910900	26900	26850	26900	26850	22
544	20231025	100000	17320150	26850	26850	26850	26850	1
545	20231025	095900	17293300	26850	26850	26850	26850	0
546	20231025	095800	17293300	26850	26800	26850	26800	6
547	20231025	095700	17132450	26850	26850	26850	26850	0
548	20231025	095600	17132450	26850	26850	26850	26850	0
549	20231025	095500	17132450	26850	26900	26900	26850	22
550	20231025	095400	16541700	26800	26800	26800	26800	0
551	20231025	095300	16541700	26800	26900	26900	26800	66
552	20231025	095200	14771700	26900	26900	26900	26900	0
553	20231025	095100	14771700	26900	26900	26900	26900	11
554	20231025	095000	14475800	26900	26900	26900	26900	0
555	20231025	094900	14475800	26900	26900	26900	26900	6
556	20231025	094800	14314400	26850	26850	26850	26850	0
557	20231025	094700	14314400	26850	26850	26850	26850	0
558	20231025	094600	14314400	26850	26850	26850	26850	0
559	20231025	094500	14314400	26850	26850	26850	26850	0
560	20231025	094400	14314400	26850	26850	26850	26850	0
561	20231025	094300	14314400	26850	26850	26850	26850	0
562	20231025	094200	14314400	26850	26850	26850	26850	1
563	20231025	094100	14287550	26850	26850	26900	26850	14
564	20231025	094000	13911600	26900	26900	26900	26900	0
565	20231025	093900	13911600	26900	26900	26900	26900	0
566	20231025	093800	13911600	26900	26900	26900	26900	1
567	20231025	093700	13884700	26900	26900	26900	26900	0
568	20231025	093600	13884700	26900	26900	26900	26900	0
569	20231025	093500	13884700	26900	26900	26900	26900	0
570	20231025	093400	13884700	26900	26900	26900	26900	1
571	20231025	093300	13857800	26900	26900	26900	26900	0
572	20231025	093200	13857800	26900	26900	26900	26900	1
573	20231025	093100	13830900	26900	26900	26900	26900	0
574	20231025	093000	13830900	26900	26900	26900	26900	0
575	20231025	092900	13830900	26900	26900	26900	26900	0
576	20231025	092800	13830900	26900	26900	26900	26900	0
577	20231025	092700	13830900	26900	26900	26900	26900	0
578	20231025	092600	13830900	26900	26900	26900	26900	0
579	20231025	092500	13830900	26900	26900	26900	26900	1
580	20231025	092400	13804000	26950	26950	26950	26950	0
581	20231025	092300	13804000	26950	26950	26950	26950	0
582	20231025	092200	13804000	26950	26950	26950	26950	0
583	20231025	092100	13804000	26950	26950	26950	26950	0
584	20231025	092000	13804000	26950	26950	26950	26950	0
585	20231025	091900	13804000	26950	26950	26950	26950	0
586	20231025	091800	13804000	26950	26950	26950	26950	0
587	20231025	091700	13804000	26950	26950	26950	26950	0
588	20231025	091600	13804000	26950	26950	26950	26950	0
589	20231025	091500	13804000	26950	26950	26950	26950	0
590	20231025	091400	13804000	26950	26950	26950	26950	0
591	20231025	091300	13804000	26950	26950	26950	26950	0
592	20231025	091200	13804000	26950	26900	26950	26900	58
593	20231025	091100	12243700	26950	26950	26950	26950	7
594	20231025	091000	12055050	26900	26900	26900	26900	80
595	20231025	090900	9903050	26900	26900	26900	26900	0
596	20231025	090800	9903050	26900	26900	26900	26900	0
597	20231025	090700	9903050	26900	26900	26900	26900	1
598	20231025	090600	9876150	26900	26900	26900	26900	1
599	20231025	090500	9849250	26900	26900	26900	26900	1
600	20231025	090400	9822350	26900	26900	26900	26900	0
601	20231025	090300	9822350	26900	26800	26900	26750	54
602	20231025	090200	8376950	26950	26950	26950	26950	3
603	20231025	090100	8296100	26850	26850	26850	26850	36
604	20231025	090000	7329500	26750	26750	26750	26750	274