KissMeData/092730/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194500	408024550	24100	24100	24100	24100	395
3	20231023	194400	408024550	24100	24100	24100	24100	0
4	20231023	194300	408024550	24100	24100	24100	24100	0
5	20231023	194200	408024550	24100	24100	24100	24100	0
6	20231023	194100	408024550	24100	24100	24100	24100	0
7	20231023	194000	408024550	24100	24100	24100	24100	0
8	20231023	193900	408024550	24100	24100	24100	24100	0
9	20231023	193800	408024550	24100	24100	24100	24100	0
10	20231023	193700	408024550	24100	24100	24100	24100	0
11	20231023	193600	408024550	24100	24100	24100	24100	0
12	20231023	193500	408024550	24100	24100	24100	24100	0
13	20231023	193400	408024550	24100	24100	24100	24100	0
14	20231023	193300	408024550	24100	24100	24100	24100	0
15	20231023	193200	408024550	24100	24100	24100	24100	0
16	20231023	193100	408024550	24100	24100	24100	24100	0
17	20231023	193000	408024550	24100	24100	24100	24100	0
18	20231023	192900	408024550	24100	24100	24100	24100	0
19	20231023	192800	408024550	24100	24100	24100	24100	0
20	20231023	192700	408024550	24100	24100	24100	24100	0
21	20231023	192600	408024550	24100	24100	24100	24100	0
22	20231023	192500	408024550	24100	24100	24100	24100	0
23	20231023	192400	408024550	24100	24100	24100	24100	0
24	20231023	192300	408024550	24100	24100	24100	24100	0
25	20231023	192200	408024550	24100	24100	24100	24100	0
26	20231023	192100	408024550	24100	24100	24100	24100	0
27	20231023	192000	408024550	24100	24100	24100	24100	0
28	20231023	191900	408024550	24100	24100	24100	24100	0
29	20231023	191800	408024550	24100	24100	24100	24100	0
30	20231023	191700	408024550	24100	24100	24100	24100	0
31	20231023	191600	408024550	24100	24100	24100	24100	0
32	20231023	191500	408024550	24100	24100	24100	24100	395
33	20231023	191400	408024550	24100	24100	24100	24100	0
34	20231023	191300	408024550	24100	24100	24100	24100	0
35	20231023	191200	408024550	24100	24100	24100	24100	0
36	20231023	191100	408024550	24100	24100	24100	24100	0
37	20231023	191000	408024550	24100	24100	24100	24100	0
38	20231023	190900	408024550	24100	24100	24100	24100	0
39	20231023	190800	408024550	24100	24100	24100	24100	0
40	20231023	190700	408024550	24100	24100	24100	24100	0
41	20231023	190600	408024550	24100	24100	24100	24100	0
42	20231023	190500	408024550	24100	24100	24100	24100	0
43	20231023	190400	408024550	24100	24100	24100	24100	0
44	20231023	190300	408024550	24100	24100	24100	24100	0
45	20231023	190200	408024550	24100	24100	24100	24100	0
46	20231023	190100	408024550	24100	24100	24100	24100	0
47	20231023	190000	408024550	24100	24100	24100	24100	0
48	20231023	185900	408024550	24100	24100	24100	24100	0
49	20231023	185800	408024550	24100	24100	24100	24100	0
50	20231023	185700	408024550	24100	24100	24100	24100	0
51	20231023	185600	408024550	24100	24100	24100	24100	0
52	20231023	185500	408024550	24100	24100	24100	24100	0
53	20231023	185400	408024550	24100	24100	24100	24100	0
54	20231023	185300	408024550	24100	24100	24100	24100	0
55	20231023	185200	408024550	24100	24100	24100	24100	0
56	20231023	185100	408024550	24100	24100	24100	24100	0
57	20231023	185000	408024550	24100	24100	24100	24100	0
58	20231023	184900	408024550	24100	24100	24100	24100	0
59	20231023	184800	408024550	24100	24100	24100	24100	0
60	20231023	184700	408024550	24100	24100	24100	24100	0
61	20231023	184600	408024550	24100	24100	24100	24100	0
62	20231023	184500	408024550	24100	24100	24100	24100	395
63	20231023	184400	408024550	24100	24100	24100	24100	0
64	20231023	184300	408024550	24100	24100	24100	24100	0
65	20231023	184200	408024550	24100	24100	24100	24100	0
66	20231023	184100	408024550	24100	24100	24100	24100	0
67	20231023	184000	408024550	24100	24100	24100	24100	0
68	20231023	183900	408024550	24100	24100	24100	24100	0
69	20231023	183800	408024550	24100	24100	24100	24100	0
70	20231023	183700	408024550	24100	24100	24100	24100	0
71	20231023	183600	408024550	24100	24100	24100	24100	0
72	20231023	183500	408024550	24100	24100	24100	24100	0
73	20231023	183400	408024550	24100	24100	24100	24100	0
74	20231023	183300	408024550	24100	24100	24100	24100	0
75	20231023	183200	408024550	24100	24100	24100	24100	0
76	20231023	183100	408024550	24100	24100	24100	24100	0
77	20231023	183000	408024550	24100	24100	24100	24100	0
78	20231023	182900	408024550	24100	24100	24100	24100	0
79	20231023	182800	408024550	24100	24100	24100	24100	0
80	20231023	182700	408024550	24100	24100	24100	24100	0
81	20231023	182600	408024550	24100	24100	24100	24100	0
82	20231023	182500	408024550	24100	24100	24100	24100	0
83	20231023	182400	408024550	24100	24100	24100	24100	0
84	20231023	182300	408024550	24100	24100	24100	24100	0
85	20231023	182200	408024550	24100	24100	24100	24100	0
86	20231023	182100	408024550	24100	24100	24100	24100	0
87	20231023	182000	408024550	24100	24100	24100	24100	0
88	20231023	181900	408024550	24100	24100	24100	24100	0
89	20231023	181800	408024550	24100	24100	24100	24100	0
90	20231023	181700	408024550	24100	24100	24100	24100	0
91	20231023	181600	408024550	24100	24100	24100	24100	0
92	20231023	181500	408024550	24100	24100	24100	24100	395
93	20231023	181400	408024550	24100	24100	24100	24100	0
94	20231023	181300	408024550	24100	24100	24100	24100	0
95	20231023	181200	408024550	24100	24100	24100	24100	0
96	20231023	181100	408024550	24100	24100	24100	24100	0
97	20231023	181000	408024550	24100	24100	24100	24100	0
98	20231023	180900	408024550	24100	24100	24100	24100	0
99	20231023	180800	408024550	24100	24100	24100	24100	0
100	20231023	180700	408024550	24100	24100	24100	24100	0
101	20231023	180600	408024550	24100	24100	24100	24100	0
102	20231023	180500	408024550	24100	24100	24100	24100	0
103	20231023	180400	408024550	24100	24100	24100	24100	0
104	20231023	180300	408024550	24100	24100	24100	24100	0
105	20231023	180200	408024550	24100	24100	24100	24100	0
106	20231023	180100	408024550	24100	24100	24100	24100	0
107	20231023	180000	408024550	24100	24100	24100	24100	0
108	20231023	175900	408024550	24100	24100	24100	24100	0
109	20231023	175800	408024550	24100	24100	24100	24100	0
110	20231023	175700	408024550	24100	24100	24100	24100	0
111	20231023	175600	408024550	24100	24100	24100	24100	0
112	20231023	175500	408024550	24100	24100	24100	24100	0
113	20231023	175400	408024550	24100	24100	24100	24100	0
114	20231023	175300	408024550	24100	24100	24100	24100	0
115	20231023	175200	408024550	24100	24100	24100	24100	0
116	20231023	175100	408024550	24100	24100	24100	24100	0
117	20231023	175000	408024550	24100	24100	24100	24100	0
118	20231023	174900	408024550	24100	24100	24100	24100	0
119	20231023	174800	408024550	24100	24100	24100	24100	0
120	20231023	174700	408024550	24100	24100	24100	24100	0
121	20231023	174600	408024550	24100	24100	24100	24100	0
122	20231023	174500	408024550	24100	24100	24100	24100	395
123	20231023	174400	408024550	24100	24100	24100	24100	0
124	20231023	174300	408024550	24100	24100	24100	24100	0
125	20231023	174200	408024550	24100	24100	24100	24100	0
126	20231023	174100	408024550	24100	24100	24100	24100	0
127	20231023	174000	408024550	24100	24100	24100	24100	0
128	20231023	173900	408024550	24100	24100	24100	24100	0
129	20231023	173800	408024550	24100	24100	24100	24100	0
130	20231023	173700	408024550	24100	24100	24100	24100	0
131	20231023	173600	408024550	24100	24100	24100	24100	0
132	20231023	173500	408024550	24100	24100	24100	24100	0
133	20231023	173400	408024550	24100	24100	24100	24100	0
134	20231023	173300	408024550	24100	24100	24100	24100	0
135	20231023	173200	408024550	24100	24100	24100	24100	0
136	20231023	173100	408024550	24100	24100	24100	24100	0
137	20231023	173000	408024550	24100	24100	24100	24100	0
138	20231023	172900	408024550	24100	24100	24100	24100	0
139	20231023	172800	408024550	24100	24100	24100	24100	0
140	20231023	172700	408024550	24100	24100	24100	24100	0
141	20231023	172600	408024550	24100	24100	24100	24100	0
142	20231023	172500	408024550	24100	24100	24100	24100	0
143	20231023	172400	408024550	24100	24100	24100	24100	0
144	20231023	172300	408024550	24100	24100	24100	24100	0
145	20231023	172200	408024550	24100	24100	24100	24100	0
146	20231023	172100	408024550	24100	24100	24100	24100	0
147	20231023	172000	408024550	24100	24100	24100	24100	0
148	20231023	171900	408024550	24100	24100	24100	24100	0
149	20231023	171800	408024550	24100	24100	24100	24100	0
150	20231023	171700	408024550	24100	24100	24100	24100	0
151	20231023	171600	408024550	24100	24100	24100	24100	0
152	20231023	171500	408024550	24100	24100	24100	24100	395
153	20231023	171400	408024550	24100	24100	24100	24100	0
154	20231023	171300	408024550	24100	24100	24100	24100	0
155	20231023	171200	408024550	24100	24100	24100	24100	0
156	20231023	171100	408024550	24100	24100	24100	24100	0
157	20231023	171000	408024550	24100	24100	24100	24100	0
158	20231023	170900	408024550	24100	24100	24100	24100	0
159	20231023	170800	408024550	24100	24100	24100	24100	0
160	20231023	170700	408024550	24100	24100	24100	24100	0
161	20231023	170600	408024550	24100	24100	24100	24100	0
162	20231023	170500	408024550	24100	24100	24100	24100	0
163	20231023	170400	408024550	24100	24100	24100	24100	0
164	20231023	170300	408024550	24100	24100	24100	24100	0
165	20231023	170200	408024550	24100	24100	24100	24100	0
166	20231023	170100	408024550	24100	24100	24100	24100	0
167	20231023	170000	408024550	24100	24100	24100	24100	0
168	20231023	165900	408024550	24100	24100	24100	24100	0
169	20231023	165800	408024550	24100	24100	24100	24100	0
170	20231023	165700	408024550	24100	24100	24100	24100	0
171	20231023	165600	408024550	24100	24100	24100	24100	0
172	20231023	165500	408024550	24100	24100	24100	24100	0
173	20231023	165400	408024550	24100	24100	24100	24100	0
174	20231023	165300	408024550	24100	24100	24100	24100	0
175	20231023	165200	408024550	24100	24100	24100	24100	0
176	20231023	165100	408024550	24100	24100	24100	24100	0
177	20231023	165000	408024550	24100	24100	24100	24100	0
178	20231023	164900	408024550	24100	24100	24100	24100	0
179	20231023	164800	408024550	24100	24100	24100	24100	0
180	20231023	164700	408024550	24100	24100	24100	24100	0
181	20231023	164600	408024550	24100	24100	24100	24100	0
182	20231023	164500	408024550	24100	24100	24100	24100	395
183	20231023	164400	408024550	24100	24100	24100	24100	0
184	20231023	164300	408024550	24100	24100	24100	24100	0
185	20231023	164200	408024550	24100	24100	24100	24100	0
186	20231023	164100	408024550	24100	24100	24100	24100	0
187	20231023	164000	408024550	24100	24100	24100	24100	0
188	20231023	163900	408024550	24100	24100	24100	24100	0
189	20231023	163800	408024550	24100	24100	24100	24100	0
190	20231023	163700	408024550	24100	24100	24100	24100	0
191	20231023	163600	408024550	24100	24100	24100	24100	0
192	20231023	163500	408024550	24100	24100	24100	24100	0
193	20231023	163400	408024550	24100	24100	24100	24100	0
194	20231023	163300	408024550	24100	24100	24100	24100	0
195	20231023	163200	408024550	24100	24100	24100	24100	0
196	20231023	163100	408024550	24100	24100	24100	24100	0
197	20231023	163000	408024550	24100	24100	24100	24100	0
198	20231023	162900	408024550	24100	24100	24100	24100	0
199	20231023	162800	408024550	24100	24100	24100	24100	0
200	20231023	162700	408024550	24100	24100	24100	24100	0
201	20231023	162600	408024550	24100	24100	24100	24100	0
202	20231023	162500	408024550	24100	24100	24100	24100	0
203	20231023	162400	408024550	24100	24100	24100	24100	0
204	20231023	162300	408024550	24100	24100	24100	24100	0
205	20231023	162200	408024550	24100	24100	24100	24100	0
206	20231023	162100	408024550	24100	24100	24100	24100	0
207	20231023	162000	408024550	24100	24100	24100	24100	0
208	20231023	161900	408024550	24100	24100	24100	24100	0
209	20231023	161800	408024550	24100	24100	24100	24100	0
210	20231023	161700	408024550	24100	24100	24100	24100	0
211	20231023	161600	408024550	24100	24100	24100	24100	0
212	20231023	161500	408024550	24100	24100	24100	24100	395
213	20231023	161400	408024550	24100	24100	24100	24100	0
214	20231023	161300	408024550	24100	24100	24100	24100	0
215	20231023	161200	408024550	24100	24100	24100	24100	0
216	20231023	161100	408024550	24100	24100	24100	24100	0
217	20231023	161000	408024550	24100	24100	24100	24100	0
218	20231023	160900	408024550	24100	24100	24100	24100	0
219	20231023	160800	408024550	24100	24100	24100	24100	0
220	20231023	160700	408024550	24100	24100	24100	24100	0
221	20231023	160600	408024550	24100	24100	24100	24100	0
222	20231023	160500	408024550	24100	24100	24100	24100	0
223	20231023	160400	408024550	24100	24100	24100	24100	0
224	20231023	160300	408024550	24100	24100	24100	24100	0
225	20231023	160200	408024550	24100	24100	24100	24100	0
226	20231023	160100	408024550	24100	24100	24100	24100	0
227	20231023	160000	408024550	24100	24100	24100	24100	0
228	20231023	155900	408024550	24100	24100	24100	24100	0
229	20231023	155800	408024550	24100	24100	24100	24100	0
230	20231023	155700	408024550	24100	24100	24100	24100	0
231	20231023	155600	408024550	24100	24100	24100	24100	0
232	20231023	155500	408024550	24100	24100	24100	24100	0
233	20231023	155400	408024550	24100	24100	24100	24100	0
234	20231023	155300	408024550	24100	24100	24100	24100	0
235	20231023	155200	408024550	24100	24100	24100	24100	0
236	20231023	155100	408024550	24100	24100	24100	24100	0
237	20231023	155000	408024550	24100	24100	24100	24100	0
238	20231023	154900	408024550	24100	24100	24100	24100	0
239	20231023	154800	408024550	24100	24100	24100	24100	0
240	20231023	154700	408024550	24100	24100	24100	24100	0
241	20231023	154600	408024550	24100	24100	24100	24100	0
242	20231023	154500	408024550	24100	24100	24100	24100	395
243	20231023	154400	408024550	24100	24100	24100	24100	0
244	20231023	154300	408024550	24100	24100	24100	24100	0
245	20231023	154200	408024550	24100	24100	24100	24100	0
246	20231023	154100	408024550	24100	24100	24100	24100	0
247	20231023	154000	408024550	24100	24100	24100	24100	0
248	20231023	153900	408024550	24100	24100	24100	24100	0
249	20231023	153800	408024550	24100	24100	24100	24100	0
250	20231023	153700	408024550	24100	24100	24100	24100	0
251	20231023	153600	408024550	24100	24100	24100	24100	0
252	20231023	153500	408024550	24100	24100	24100	24100	0
253	20231023	153400	408024550	24100	24100	24100	24100	0
254	20231023	153300	408024550	24100	24100	24100	24100	0
255	20231023	153200	408024550	24100	24100	24100	24100	0
256	20231023	153100	408024550	24100	24100	24100	24100	0
257	20231023	153000	408024550	24100	24100	24100	24100	395
258	20231023	152900	398505050	24350	24350	24350	24350	0
259	20231023	152800	398505050	24350	24350	24350	24350	0
260	20231023	152700	398505050	24350	24350	24350	24350	0
261	20231023	152600	398505050	24350	24350	24350	24350	0
262	20231023	152500	398505050	24350	24350	24350	24350	0
263	20231023	152400	398505050	24350	24350	24350	24350	0
264	20231023	152300	398505050	24350	24350	24350	24350	0
265	20231023	152200	398505050	24350	24350	24350	24350	0
266	20231023	152100	398505050	24350	24350	24350	24350	0
267	20231023	152000	398505050	24350	24350	24350	24350	0
268	20231023	151900	398505050	24350	24200	24350	24100	1103
269	20231023	151800	371898250	24150	24150	24150	24150	183
270	20231023	151700	367478800	24200	24200	24200	24200	29
271	20231023	151600	366777000	24150	24200	24200	24150	1440
272	20231023	151500	331951950	24250	24250	24250	24250	15
273	20231023	151400	331588200	24250	24250	24250	24250	0
274	20231023	151300	331588200	24250	24250	24250	24250	2
275	20231023	151200	331539700	24250	24250	24250	24250	0
276	20231023	151100	331539700	24250	24200	24250	24200	249
277	20231023	151000	325511300	24200	24200	24200	24200	116
278	20231023	150900	322704100	24250	24250	24250	24250	0
279	20231023	150800	322704100	24250	24200	24250	24200	321
280	20231023	150700	314935700	24250	24250	24250	24250	16
281	20231023	150600	314547700	24250	24250	24250	24250	0
282	20231023	150500	314547700	24250	24250	24250	24250	0
283	20231023	150400	314547700	24250	24250	24250	24250	0
284	20231023	150300	314547700	24250	24250	24250	24250	0
285	20231023	150200	314547700	24250	24250	24250	24250	0
286	20231023	150100	314547700	24250	24250	24250	24250	0
287	20231023	150000	314547700	24250	24250	24250	24250	2
288	20231023	145900	314499200	24350	24350	24350	24350	0
289	20231023	145800	314499200	24350	24350	24350	24350	0
290	20231023	145700	314499200	24350	24350	24350	24350	1
291	20231023	145600	314474850	24250	24250	24250	24250	0
292	20231023	145500	314474850	24250	24250	24250	24250	219
293	20231023	145400	309164100	24250	24250	24250	24250	1000
294	20231023	145300	284914100	24200	24200	24200	24200	0
295	20231023	145200	284914100	24200	24200	24200	24200	127
296	20231023	145100	281840700	24250	24250	24250	24250	2
297	20231023	145000	281792200	24250	24250	24250	24250	3
298	20231023	144900	281719450	24250	24250	24250	24250	1
299	20231023	144800	281695200	24200	24200	24200	24200	0
300	20231023	144700	281695200	24200	24200	24200	24200	121
301	20231023	144600	278767000	24250	24250	24250	24250	145
302	20231023	144500	275250750	24250	24250	24250	24250	30
303	20231023	144400	274523250	24300	24300	24300	24250	648
304	20231023	144300	258809100	24350	24350	24350	24350	0
305	20231023	144200	258809100	24350	24350	24350	24350	0
306	20231023	144100	258809100	24350	24350	24350	24350	0
307	20231023	144000	258809100	24350	24350	24350	24350	0
308	20231023	143900	258809100	24350	24350	24350	24350	2
309	20231023	143800	258760400	24250	24250	24250	24250	0
310	20231023	143700	258760400	24250	24250	24250	24250	258
311	20231023	143600	252503900	24250	24250	24250	24250	0
312	20231023	143500	252503900	24250	24250	24250	24250	0
313	20231023	143400	252503900	24250	24250	24250	24250	99
314	20231023	143300	250103150	24250	24250	24250	24250	0
315	20231023	143200	250103150	24250	24250	24250	24250	608
316	20231023	143100	235359150	24300	24300	24300	24300	0
317	20231023	143000	235359150	24300	24300	24300	24300	0
318	20231023	142900	235359150	24300	24250	24300	24250	135
319	20231023	142800	232084900	24250	24250	24250	24250	0
320	20231023	142700	232084900	24250	24250	24250	24250	63
321	20231023	142600	230557150	24250	24250	24250	24250	5
322	20231023	142500	230435900	24250	24250	24250	24250	33
323	20231023	142400	229635650	24250	24250	24250	24250	37
324	20231023	142300	228738400	24300	24300	24300	24300	0
325	20231023	142200	228738400	24300	24300	24300	24300	0
326	20231023	142100	228738400	24300	24300	24300	24300	2
327	20231023	142000	228689800	24250	24250	24250	24250	0
328	20231023	141900	228689800	24250	24250	24250	24250	3
329	20231023	141800	228617050	24250	24250	24250	24250	0
330	20231023	141700	228617050	24250	24250	24250	24250	75
331	20231023	141600	226798300	24250	24300	24300	24250	60
332	20231023	141500	225343250	24250	24250	24250	24250	0
333	20231023	141400	225343250	24250	24250	24250	24250	0
334	20231023	141300	225343250	24250	24250	24250	24250	0
335	20231023	141200	225343250	24250	24250	24250	24250	0
336	20231023	141100	225343250	24250	24250	24250	24250	59
337	20231023	141000	223912500	24400	24400	24400	24400	0
338	20231023	140900	223912500	24400	24400	24400	24400	31
339	20231023	140800	223156100	24250	24250	24250	24250	0
340	20231023	140700	223156100	24250	24250	24250	24250	45
341	20231023	140600	222064850	24300	24300	24300	24300	0
342	20231023	140500	222064850	24300	24300	24300	24300	1
343	20231023	140400	222040550	24400	24400	24400	24400	0
344	20231023	140300	222040550	24400	24400	24400	24400	1
345	20231023	140200	222016150	24300	24300	24300	24300	0
346	20231023	140100	222016150	24300	24300	24300	24300	0
347	20231023	140000	222016150	24300	24300	24300	24300	0
348	20231023	135900	222016150	24300	24300	24300	24300	0
349	20231023	135800	222016150	24300	24300	24300	24300	0
350	20231023	135700	222016150	24300	24300	24300	24300	0
351	20231023	135600	222016150	24300	24300	24300	24300	0
352	20231023	135500	222016150	24300	24300	24300	24300	0
353	20231023	135400	222016150	24300	24300	24300	24300	0
354	20231023	135300	222016150	24300	24300	24300	24300	0
355	20231023	135200	222016150	24300	24300	24300	24300	0
356	20231023	135100	222016150	24300	24300	24300	24300	0
357	20231023	135000	222016150	24300	24300	24300	24300	0
358	20231023	134900	222016150	24300	24300	24300	24300	0
359	20231023	134800	222016150	24300	24300	24300	24300	0
360	20231023	134700	222016150	24300	24300	24300	24300	12
361	20231023	134600	221724550	24300	24300	24300	24300	2
362	20231023	134500	221675950	24250	24250	24250	24250	0
363	20231023	134400	221675950	24250	24250	24250	24250	1
364	20231023	134300	221651700	24250	24250	24250	24250	0
365	20231023	134200	221651700	24250	24350	24350	24250	415
366	20231023	134100	211547950	24350	24350	24350	24350	0
367	20231023	134000	211547950	24350	24350	24350	24350	1
368	20231023	133900	211523600	24250	24250	24250	24250	0
369	20231023	133800	211523600	24250	24250	24250	24250	15
370	20231023	133700	211159850	24250	24250	24250	24250	0
371	20231023	133600	211159850	24250	24250	24250	24250	29
372	20231023	133500	210456600	24300	24300	24300	24300	0
373	20231023	133400	210456600	24300	24300	24300	24300	320
374	20231023	133300	202680600	24400	24400	24400	24400	0
375	20231023	133200	202680600	24400	24400	24400	24400	0
376	20231023	133100	202680600	24400	24400	24400	24400	0
377	20231023	133000	202680600	24400	24400	24400	24400	0
378	20231023	132900	202680600	24400	24400	24400	24400	0
379	20231023	132800	202680600	24400	24400	24400	24400	10
380	20231023	132700	202436600	24400	24400	24400	24400	0
381	20231023	132600	202436600	24400	24400	24400	24400	0
382	20231023	132500	202436600	24400	24400	24400	24400	0
383	20231023	132400	202436600	24400	24400	24400	24400	0
384	20231023	132300	202436600	24400	24400	24400	24400	0
385	20231023	132200	202436600	24400	24400	24400	24400	0
386	20231023	132100	202436600	24400	24400	24400	24400	0
387	20231023	132000	202436600	24400	24400	24400	24400	1
388	20231023	131900	202412200	24300	24300	24300	24300	1
389	20231023	131800	202387900	24250	24250	24250	24250	0
390	20231023	131700	202387900	24250	24250	24250	24250	0
391	20231023	131600	202387900	24250	24250	24250	24250	0
392	20231023	131500	202387900	24250	24250	24250	24250	0
393	20231023	131400	202387900	24250	24250	24250	24250	8
394	20231023	131300	202193900	24250	24250	24250	24250	0
395	20231023	131200	202193900	24250	24250	24250	24250	40
396	20231023	131100	201223900	24400	24400	24400	24400	0
397	20231023	131000	201223900	24400	24400	24400	24400	0
398	20231023	130900	201223900	24400	24400	24400	24400	0
399	20231023	130800	201223900	24400	24400	24400	24400	0
400	20231023	130700	201223900	24400	24400	24400	24400	0
401	20231023	130600	201223900	24400	24400	24400	24400	0
402	20231023	130500	201223900	24400	24400	24400	24400	0
403	20231023	130400	201223900	24400	24400	24400	24400	0
404	20231023	130300	201223900	24400	24400	24400	24400	0
405	20231023	130200	201223900	24400	24400	24400	24400	0
406	20231023	130100	201223900	24400	24400	24400	24250	33
407	20231023	130000	200423350	24400	24400	24400	24400	0
408	20231023	125900	200423350	24400	24400	24400	24400	0
409	20231023	125800	200423350	24400	24400	24400	24400	0
410	20231023	125700	200423350	24400	24400	24400	24400	1
411	20231023	125600	200398950	24200	24200	24200	24200	0
412	20231023	125500	200398950	24200	24200	24200	24200	0
413	20231023	125400	200398950	24200	24200	24200	24200	0
414	20231023	125300	200398950	24200	24200	24200	24200	1
415	20231023	125200	200374750	24200	24200	24200	24200	0
416	20231023	125100	200374750	24200	24200	24200	24200	0
417	20231023	125000	200374750	24200	24200	24200	24200	0
418	20231023	124900	200374750	24200	24250	24250	24200	1236
419	20231023	124800	170406200	24400	24400	24400	24400	0
420	20231023	124700	170406200	24400	24400	24400	24400	0
421	20231023	124600	170406200	24400	24400	24400	24400	0
422	20231023	124500	170406200	24400	24400	24400	24400	0
423	20231023	124400	170406200	24400	24400	24400	24400	0
424	20231023	124300	170406200	24400	24400	24400	24400	0
425	20231023	124200	170406200	24400	24400	24400	24400	0
426	20231023	124100	170406200	24400	24400	24400	24400	0
427	20231023	124000	170406200	24400	24400	24400	24400	1
428	20231023	123900	170381800	24400	24400	24400	24400	0
429	20231023	123800	170381800	24400	24400	24400	24400	0
430	20231023	123700	170381800	24400	24400	24400	24400	5
431	20231023	123600	170259800	24450	24450	24450	24450	0
432	20231023	123500	170259800	24450	24350	24450	24350	20
433	20231023	123400	169771750	24250	24250	24250	24250	0
434	20231023	123300	169771750	24250	24250	24250	24250	0
435	20231023	123200	169771750	24250	24350	24350	24250	3
436	20231023	123100	169698900	24300	24300	24300	24300	0
437	20231023	123000	169698900	24300	24300	24300	24300	0
438	20231023	122900	169698900	24300	24300	24300	24300	0
439	20231023	122800	169698900	24300	24300	24300	24300	1
440	20231023	122700	169674600	24250	24250	24250	24250	0
441	20231023	122600	169674600	24250	24250	24250	24250	0
442	20231023	122500	169674600	24250	24250	24250	24250	63
443	20231023	122400	168146850	24250	24250	24250	24250	1
444	20231023	122300	168122600	24250	24250	24250	24250	7
445	20231023	122200	167952850	24250	24300	24300	24250	5
446	20231023	122100	167831550	24500	24500	24500	24500	0
447	20231023	122000	167831550	24500	24500	24500	24500	0
448	20231023	121900	167831550	24500	24500	24500	24500	0
449	20231023	121800	167831550	24500	24500	24500	24500	0
450	20231023	121700	167831550	24500	24500	24500	24500	0
451	20231023	121600	167831550	24500	24500	24500	24500	0
452	20231023	121500	167831550	24500	24500	24500	24500	0
453	20231023	121400	167831550	24500	24500	24500	24500	0
454	20231023	121300	167831550	24500	24500	24500	24500	0
455	20231023	121200	167831550	24500	24500	24500	24500	0
456	20231023	121100	167831550	24500	24500	24500	24500	0
457	20231023	121000	167831550	24500	24500	24500	24500	0
458	20231023	120900	167831550	24500	24500	24500	24500	5
459	20231023	120800	167709050	24500	24500	24500	24500	0
460	20231023	120700	167709050	24500	24500	24500	24500	0
461	20231023	120600	167709050	24500	24500	24500	24500	1
462	20231023	120500	167684550	24300	24300	24300	24300	0
463	20231023	120400	167684550	24300	24300	24300	24300	0
464	20231023	120300	167684550	24300	24300	24300	24300	0
465	20231023	120200	167684550	24300	24300	24300	24300	3
466	20231023	120100	167611650	24300	24300	24300	24300	3
467	20231023	120000	167538750	24300	24300	24300	24300	0
468	20231023	115900	167538750	24300	24300	24300	24300	2310
469	20231023	115800	111405750	24300	24300	24300	24300	0
470	20231023	115700	111405750	24300	24300	24300	24300	0
471	20231023	115600	111405750	24300	24300	24300	24300	0
472	20231023	115500	111405750	24300	24300	24300	24300	1
473	20231023	115400	111381450	24500	24500	24500	24500	0
474	20231023	115300	111381450	24500	24500	24500	24500	0
475	20231023	115200	111381450	24500	24300	24500	24300	4
476	20231023	115100	111284050	24500	24500	24500	24500	0
477	20231023	115000	111284050	24500	24500	24500	24500	0
478	20231023	114900	111284050	24500	24500	24500	24500	0
479	20231023	114800	111284050	24500	24500	24500	24500	1
480	20231023	114700	111259550	24300	24300	24300	24300	0
481	20231023	114600	111259550	24300	24300	24300	24300	0
482	20231023	114500	111259550	24300	24300	24300	24300	0
483	20231023	114400	111259550	24300	24300	24300	24300	0
484	20231023	114300	111259550	24300	24300	24300	24300	0
485	20231023	114200	111259550	24300	24300	24300	24300	3
486	20231023	114100	111186650	24500	24500	24500	24500	0
487	20231023	114000	111186650	24500	24500	24500	24500	0
488	20231023	113900	111186650	24500	24500	24500	24500	0
489	20231023	113800	111186650	24500	24500	24500	24500	1
490	20231023	113700	111162150	24300	24300	24300	24300	0
491	20231023	113600	111162150	24300	24300	24300	24300	0
492	20231023	113500	111162150	24300	24300	24300	24300	0
493	20231023	113400	111162150	24300	24300	24300	24300	0
494	20231023	113300	111162150	24300	24350	24350	24300	40
495	20231023	113200	110189000	24550	24350	24550	24350	9
496	20231023	113100	109968650	24500	24500	24500	24500	0
497	20231023	113000	109968650	24500	24500	24500	24500	0
498	20231023	112900	109968650	24500	24500	24500	24500	0
499	20231023	112800	109968650	24500	24500	24500	24500	0
500	20231023	112700	109968650	24500	24500	24500	24500	0
501	20231023	112600	109968650	24500	24500	24500	24500	0
502	20231023	112500	109968650	24500	24500	24500	24500	0
503	20231023	112400	109968650	24500	24500	24500	24500	1
504	20231023	112300	109944150	24450	24450	24450	24450	0
505	20231023	112200	109944150	24450	24450	24450	24450	54
506	20231023	112100	108623850	24500	24500	24500	24500	0
507	20231023	112000	108623850	24500	24500	24500	24500	0
508	20231023	111900	108623850	24500	24500	24500	24500	0
509	20231023	111800	108623850	24500	24500	24500	24500	0
510	20231023	111700	108623850	24500	24500	24500	24500	0
511	20231023	111600	108623850	24500	24500	24500	24500	0
512	20231023	111500	108623850	24500	24500	24500	24500	0
513	20231023	111400	108623850	24500	24500	24500	24500	0
514	20231023	111300	108623850	24500	24500	24500	24500	0
515	20231023	111200	108623850	24500	24500	24500	24500	6
516	20231023	111100	108476850	24600	24600	24600	24600	0
517	20231023	111000	108476850	24600	24600	24600	24600	0
518	20231023	110900	108476850	24600	24600	24600	24600	4
519	20231023	110800	108378450	24600	24600	24600	24600	0
520	20231023	110700	108378450	24600	24600	24600	24600	0
521	20231023	110600	108378450	24600	24600	24600	24600	0
522	20231023	110500	108378450	24600	24600	24600	24600	0
523	20231023	110400	108378450	24600	24600	24600	24600	6
524	20231023	110300	108230850	24600	24600	24600	24600	4
525	20231023	110200	108132450	24550	24550	24550	24550	2
526	20231023	110100	108083350	24600	24600	24600	24550	9
527	20231023	110000	107862050	24600	24600	24600	24600	4
528	20231023	105900	107763650	24600	24600	24600	24600	4
529	20231023	105800	107665250	24600	24600	24600	24600	2
530	20231023	105700	107616050	24600	24600	24600	24600	4
531	20231023	105600	107517650	24600	24600	24600	24600	2
532	20231023	105500	107468450	24550	24600	24600	24550	4
533	20231023	105400	107370150	24600	24600	24600	24600	4
534	20231023	105300	107271750	24600	24600	24600	24600	2
535	20231023	105200	107222550	24550	24600	24600	24550	4
536	20231023	105100	107124250	24600	24600	24600	24600	4
537	20231023	105000	107025850	24600	24600	24600	24600	4
538	20231023	104900	106927450	24600	24600	24600	24600	2
539	20231023	104800	106878250	24600	24600	24600	24600	4
540	20231023	104700	106779850	24600	24600	24600	24600	0
541	20231023	104600	106779850	24600	24650	24650	24600	242
542	20231023	104500	100825950	24650	24650	24650	24650	4
543	20231023	104400	100727350	24650	24650	24650	24650	2
544	20231023	104300	100678050	24650	24650	24650	24650	7
545	20231023	104200	100505500	24500	24600	24600	24500	8
546	20231023	104100	100309200	24650	24650	24650	24650	2
547	20231023	104000	100259900	24600	24600	24600	24600	6
548	20231023	103900	100112300	24600	24600	24600	24600	19
549	20231023	103800	99644900	24550	24550	24550	24550	83
550	20231023	103700	97607250	24550	24500	24550	24500	501
551	20231023	103600	85330250	24500	24500	24500	24500	2
552	20231023	103500	85281250	24500	24500	24500	24500	1
553	20231023	103400	85256750	24500	24500	24500	24500	2
554	20231023	103300	85207750	24500	24400	24500	24400	100
555	20231023	103200	82761600	24250	24250	24250	24250	3
556	20231023	103100	82688850	24400	24400	24400	24400	0
557	20231023	103000	82688850	24400	24400	24400	24400	0
558	20231023	102900	82688850	24400	24400	24400	24400	0
559	20231023	102800	82688850	24400	24400	24400	24400	0
560	20231023	102700	82688850	24400	24350	24400	24350	265
561	20231023	102600	76232150	24350	24350	24350	24350	0
562	20231023	102500	76232150	24350	24350	24350	24350	0
563	20231023	102400	76232150	24350	24350	24350	24350	0
564	20231023	102300	76232150	24350	24350	24350	24350	0
565	20231023	102200	76232150	24350	24350	24350	24350	1
566	20231023	102100	76207800	24200	24200	24200	24200	0
567	20231023	102000	76207800	24200	24350	24350	24200	3
568	20231023	101900	76134900	24400	24400	24400	24400	0
569	20231023	101800	76134900	24400	24400	24400	24400	0
570	20231023	101700	76134900	24400	24400	24400	24400	0
571	20231023	101600	76134900	24400	24400	24400	24400	0
572	20231023	101500	76134900	24400	24200	24400	24200	16
573	20231023	101400	75747500	24300	24200	24300	24200	110
574	20231023	101300	73084500	24400	24150	24400	24150	9
575	20231023	101200	72865500	24150	24200	24200	24150	310
576	20231023	101100	65374500	24200	24200	24200	24200	0
577	20231023	101000	65374500	24200	24200	24200	24200	1
578	20231023	100900	65350300	24350	24350	24350	24350	0
579	20231023	100800	65350300	24350	24350	24350	24350	0
580	20231023	100700	65350300	24350	24350	24350	24350	0
581	20231023	100600	65350300	24350	24350	24350	24350	0
582	20231023	100500	65350300	24350	24350	24350	24350	1
583	20231023	100400	65325950	24350	24350	24350	24350	1
584	20231023	100300	65301600	24200	24250	24350	24200	140
585	20231023	100200	61913000	24250	24250	24250	24250	17
586	20231023	100100	61500750	24350	24350	24350	24350	0
587	20231023	100000	61500750	24350	24350	24350	24350	0
588	20231023	095900	61500750	24350	24350	24350	24350	0
589	20231023	095800	61500750	24350	24350	24350	24350	0
590	20231023	095700	61500750	24350	24350	24350	24350	0
591	20231023	095600	61500750	24350	24350	24350	24350	1
592	20231023	095500	61476400	24350	24350	24350	24350	0
593	20231023	095400	61476400	24350	24350	24350	24350	0
594	20231023	095300	61476400	24350	24350	24350	24350	3
595	20231023	095200	61403350	24400	24400	24400	24400	0
596	20231023	095100	61403350	24400	24400	24400	24400	0
597	20231023	095000	61403350	24400	24400	24400	24400	0
598	20231023	094900	61403350	24400	24400	24400	24400	0
599	20231023	094800	61403350	24400	24400	24400	24400	64
600	20231023	094700	59841750	24400	24350	24400	24350	3
601	20231023	094600	59768650	24250	24250	24250	24250	887
602	20231023	094500	38258900	24300	24450	24450	24300	113
603	20231023	094400	35512850	24500	24500	24500	24500	0
604	20231023	094300	35512850	24500	24500	24500	24500	1
605	20231023	094200	35488350	24500	24500	24500	24500	0
606	20231023	094100	35488350	24500	24500	24500	24500	1
607	20231023	094000	35463850	24550	24550	24550	24550	0
608	20231023	093900	35463850	24550	24550	24550	24550	1
609	20231023	093800	35439300	24500	24500	24500	24500	2
610	20231023	093700	35390300	24550	24550	24550	24550	0
611	20231023	093600	35390300	24550	24550	24550	24550	0
612	20231023	093500	35390300	24550	24550	24550	24550	30
613	20231023	093400	34653800	24550	24550	24550	24550	0
614	20231023	093300	34653800	24550	24550	24550	24550	0
615	20231023	093200	34653800	24550	24450	24550	24450	3
616	20231023	093100	34580250	24500	24500	24500	24500	0
617	20231023	093000	34580250	24500	24500	24500	24500	0
618	20231023	092900	34580250	24500	24500	24500	24500	1
619	20231023	092800	34555750	24350	24350	24350	24350	0
620	20231023	092700	34555750	24350	24350	24350	24350	40
621	20231023	092600	33581750	24550	24550	24550	24550	0
622	20231023	092500	33581750	24550	24550	24550	24550	2
623	20231023	092400	33532650	24550	24550	24550	24550	1
624	20231023	092300	33508100	24350	24350	24350	24350	0
625	20231023	092200	33508100	24350	24350	24350	24350	0
626	20231023	092100	33508100	24350	24350	24350	24350	0
627	20231023	092000	33508100	24350	24350	24350	24350	0
628	20231023	091900	33508100	24350	24350	24350	24350	1
629	20231023	091800	33483750	24350	24450	24450	24350	8
630	20231023	091700	33288700	24600	24600	24600	24600	0
631	20231023	091600	33288700	24600	24600	24600	24600	1
632	20231023	091500	33264100	24650	24650	24650	24650	0
633	20231023	091400	33264100	24650	24650	24650	24650	0
634	20231023	091300	33264100	24650	24650	24650	24650	0
635	20231023	091200	33264100	24650	24500	24650	24500	482
636	20231023	091100	21452400	24500	24400	24500	24250	348
637	20231023	091000	12972800	24450	24450	24450	24450	45
638	20231023	090900	11872550	24500	24500	24500	24500	0
639	20231023	090800	11872550	24500	24500	24500	24500	0
640	20231023	090700	11872550	24500	24500	24500	24500	0
641	20231023	090600	11872550	24500	24500	24500	24500	0
642	20231023	090500	11872550	24500	24500	24500	24500	96
643	20231023	090400	9520550	24500	24500	24500	24500	283
644	20231023	090300	2587050	24450	24450	24450	24450	75
645	20231023	090200	753300	24300	24300	24300	24300	0
646	20231023	090100	753300	24300	24300	24300	24300	0
647	20231023	090000	753300	24300	24300	24300	24300	31