KissMeData/023450/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	190800	273256650	32650	32650	32650	32650	2
3	20241023	190700	273256650	32650	32650	32650	32650	0
4	20241023	190600	273256650	32650	32650	32650	32650	0
5	20241023	190500	273256650	32650	32650	32650	32650	0
6	20241023	190400	273256650	32650	32650	32650	32650	0
7	20241023	190300	273256650	32650	32650	32650	32650	0
8	20241023	190200	273256650	32650	32650	32650	32650	0
9	20241023	190100	273256650	32650	32650	32650	32650	0
10	20241023	190000	273256650	32650	32650	32650	32650	0
11	20241023	185900	273256650	32650	32650	32650	32650	0
12	20241023	185800	273256650	32650	32650	32650	32650	0
13	20241023	185700	273256650	32650	32650	32650	32650	0
14	20241023	185600	273256650	32650	32650	32650	32650	0
15	20241023	185500	273256650	32650	32650	32650	32650	0
16	20241023	185400	273256650	32650	32650	32650	32650	0
17	20241023	185300	273256650	32650	32650	32650	32650	0
18	20241023	185200	273256650	32650	32650	32650	32650	0
19	20241023	185100	273256650	32650	32650	32650	32650	0
20	20241023	185000	273256650	32650	32650	32650	32650	0
21	20241023	184900	273256650	32650	32650	32650	32650	0
22	20241023	184800	273256650	32650	32650	32650	32650	0
23	20241023	184700	273256650	32650	32650	32650	32650	0
24	20241023	184600	273256650	32650	32650	32650	32650	0
25	20241023	184500	273256650	32650	32650	32650	32650	0
26	20241023	184400	273256650	32650	32650	32650	32650	0
27	20241023	184300	273256650	32650	32650	32650	32650	0
28	20241023	184200	273256650	32650	32650	32650	32650	0
29	20241023	184100	273256650	32650	32650	32650	32650	0
30	20241023	184000	273256650	32650	32650	32650	32650	0
31	20241023	183900	273256650	32650	32650	32650	32650	0
32	20241023	183800	273256650	32650	32650	32650	32650	2
33	20241023	183700	273256650	32650	32650	32650	32650	0
34	20241023	183600	273256650	32650	32650	32650	32650	0
35	20241023	183500	273256650	32650	32650	32650	32650	0
36	20241023	183400	273256650	32650	32650	32650	32650	0
37	20241023	183300	273256650	32650	32650	32650	32650	0
38	20241023	183200	273256650	32650	32650	32650	32650	0
39	20241023	183100	273256650	32650	32650	32650	32650	0
40	20241023	183000	273256650	32650	32650	32650	32650	0
41	20241023	182900	273256650	32650	32650	32650	32650	0
42	20241023	182800	273256650	32650	32650	32650	32650	0
43	20241023	182700	273256650	32650	32650	32650	32650	0
44	20241023	182600	273256650	32650	32650	32650	32650	0
45	20241023	182500	273256650	32650	32650	32650	32650	0
46	20241023	182400	273256650	32650	32650	32650	32650	0
47	20241023	182300	273256650	32650	32650	32650	32650	0
48	20241023	182200	273256650	32650	32650	32650	32650	0
49	20241023	182100	273256650	32650	32650	32650	32650	0
50	20241023	182000	273256650	32650	32650	32650	32650	0
51	20241023	181900	273256650	32650	32650	32650	32650	0
52	20241023	181800	273256650	32650	32650	32650	32650	0
53	20241023	181700	273256650	32650	32650	32650	32650	0
54	20241023	181600	273256650	32650	32650	32650	32650	0
55	20241023	181500	273256650	32650	32650	32650	32650	0
56	20241023	181400	273256650	32650	32650	32650	32650	0
57	20241023	181300	273256650	32650	32650	32650	32650	0
58	20241023	181200	273256650	32650	32650	32650	32650	0
59	20241023	181100	273256650	32650	32650	32650	32650	0
60	20241023	181000	273256650	32650	32650	32650	32650	0
61	20241023	180900	273256650	32650	32650	32650	32650	0
62	20241023	180800	273256650	32650	32650	32650	32650	2
63	20241023	180700	273256650	32650	32650	32650	32650	0
64	20241023	180600	273256650	32650	32650	32650	32650	0
65	20241023	180500	273256650	32650	32650	32650	32650	0
66	20241023	180400	273256650	32650	32650	32650	32650	0
67	20241023	180300	273256650	32650	32650	32650	32650	0
68	20241023	180200	273256650	32650	32650	32650	32650	0
69	20241023	180100	273256650	32650	32650	32650	32650	0
70	20241023	180000	273256650	32650	32650	32650	32650	0
71	20241023	175900	273256650	32650	32650	32650	32650	0
72	20241023	175800	273256650	32650	32650	32650	32650	0
73	20241023	175700	273256650	32650	32650	32650	32650	0
74	20241023	175600	273256650	32650	32650	32650	32650	0
75	20241023	175500	273256650	32650	32650	32650	32650	0
76	20241023	175400	273256650	32650	32650	32650	32650	0
77	20241023	175300	273256650	32650	32650	32650	32650	0
78	20241023	175200	273256650	32650	32650	32650	32650	0
79	20241023	175100	273256650	32650	32650	32650	32650	0
80	20241023	175000	273256650	32650	32650	32650	32650	0
81	20241023	174900	273256650	32650	32650	32650	32650	0
82	20241023	174800	273256650	32650	32650	32650	32650	0
83	20241023	174700	273256650	32650	32650	32650	32650	0
84	20241023	174600	273256650	32650	32650	32650	32650	0
85	20241023	174500	273256650	32650	32650	32650	32650	0
86	20241023	174400	273256650	32650	32650	32650	32650	0
87	20241023	174300	273256650	32650	32650	32650	32650	0
88	20241023	174200	273256650	32650	32650	32650	32650	0
89	20241023	174100	273256650	32650	32650	32650	32650	0
90	20241023	174000	273256650	32650	32650	32650	32650	0
91	20241023	173900	273256650	32650	32650	32650	32650	0
92	20241023	173800	273256650	32650	32650	32650	32650	2
93	20241023	173700	273256650	32650	32650	32650	32650	0
94	20241023	173600	273256650	32650	32650	32650	32650	0
95	20241023	173500	273256650	32650	32650	32650	32650	0
96	20241023	173400	273256650	32650	32650	32650	32650	0
97	20241023	173300	273256650	32650	32650	32650	32650	0
98	20241023	173200	273256650	32650	32650	32650	32650	0
99	20241023	173100	273256650	32650	32650	32650	32650	0
100	20241023	173000	273256650	32650	32650	32650	32650	0
101	20241023	172900	273256650	32650	32650	32650	32650	0
102	20241023	172800	273256650	32650	32650	32650	32650	0
103	20241023	172700	273256650	32650	32650	32650	32650	0
104	20241023	172600	273256650	32650	32650	32650	32650	0
105	20241023	172500	273256650	32650	32650	32650	32650	0
106	20241023	172400	273256650	32650	32650	32650	32650	0
107	20241023	172300	273256650	32650	32650	32650	32650	0
108	20241023	172200	273256650	32650	32650	32650	32650	0
109	20241023	172100	273256650	32650	32650	32650	32650	0
110	20241023	172000	273256650	32650	32650	32650	32650	0
111	20241023	171900	273256650	32650	32650	32650	32650	0
112	20241023	171800	273256650	32650	32650	32650	32650	0
113	20241023	171700	273256650	32650	32650	32650	32650	0
114	20241023	171600	273256650	32650	32650	32650	32650	0
115	20241023	171500	273256650	32650	32650	32650	32650	0
116	20241023	171400	273256650	32650	32650	32650	32650	0
117	20241023	171300	273256650	32650	32650	32650	32650	0
118	20241023	171200	273256650	32650	32650	32650	32650	0
119	20241023	171100	273256650	32650	32650	32650	32650	0
120	20241023	171000	273256650	32650	32650	32650	32650	0
121	20241023	170900	273256650	32650	32650	32650	32650	0
122	20241023	170800	273256650	32650	32650	32650	32650	2
123	20241023	170700	273256650	32650	32650	32650	32650	0
124	20241023	170600	273256650	32650	32650	32650	32650	0
125	20241023	170500	273256650	32650	32650	32650	32650	0
126	20241023	170400	273256650	32650	32650	32650	32650	0
127	20241023	170300	273256650	32650	32650	32650	32650	0
128	20241023	170200	273256650	32650	32650	32650	32650	0
129	20241023	170100	273256650	32650	32650	32650	32650	0
130	20241023	170000	273256650	32650	32650	32650	32650	0
131	20241023	165900	273256650	32650	32650	32650	32650	0
132	20241023	165800	273256650	32650	32650	32650	32650	0
133	20241023	165700	273256650	32650	32650	32650	32650	0
134	20241023	165600	273256650	32650	32650	32650	32650	0
135	20241023	165500	273256650	32650	32650	32650	32650	0
136	20241023	165400	273256650	32650	32650	32650	32650	0
137	20241023	165300	273256650	32650	32650	32650	32650	0
138	20241023	165200	273256650	32650	32650	32650	32650	0
139	20241023	165100	273256650	32650	32650	32650	32650	0
140	20241023	165000	273256650	32650	32650	32650	32650	0
141	20241023	164900	273256650	32650	32650	32650	32650	0
142	20241023	164800	273256650	32650	32650	32650	32650	0
143	20241023	164700	273256650	32650	32650	32650	32650	0
144	20241023	164600	273256650	32650	32650	32650	32650	0
145	20241023	164500	273256650	32650	32650	32650	32650	0
146	20241023	164400	273256650	32650	32650	32650	32650	0
147	20241023	164300	273256650	32650	32650	32650	32650	0
148	20241023	164200	273256650	32650	32650	32650	32650	0
149	20241023	164100	273256650	32650	32650	32650	32650	0
150	20241023	164000	273256650	32650	32650	32650	32650	0
151	20241023	163900	273256650	32650	32650	32650	32650	0
152	20241023	163800	273256650	32650	32650	32650	32650	2
153	20241023	163700	273256650	32650	32650	32650	32650	0
154	20241023	163600	273256650	32650	32650	32650	32650	0
155	20241023	163500	273256650	32650	32650	32650	32650	0
156	20241023	163400	273256650	32650	32650	32650	32650	0
157	20241023	163300	273256650	32650	32650	32650	32650	0
158	20241023	163200	273256650	32650	32650	32650	32650	0
159	20241023	163100	273256650	32650	32650	32650	32650	0
160	20241023	163000	273256650	32650	32650	32650	32650	0
161	20241023	162900	273256650	32650	32650	32650	32650	0
162	20241023	162800	273256650	32650	32650	32650	32650	0
163	20241023	162700	273256650	32650	32650	32650	32650	0
164	20241023	162600	273256650	32650	32650	32650	32650	0
165	20241023	162500	273256650	32650	32650	32650	32650	0
166	20241023	162400	273256650	32650	32650	32650	32650	0
167	20241023	162300	273256650	32650	32650	32650	32650	0
168	20241023	162200	273256650	32650	32650	32650	32650	0
169	20241023	162100	273256650	32650	32650	32650	32650	0
170	20241023	162000	273256650	32650	32650	32650	32650	0
171	20241023	161900	273256650	32650	32650	32650	32650	0
172	20241023	161800	273256650	32650	32650	32650	32650	0
173	20241023	161700	273256650	32650	32650	32650	32650	0
174	20241023	161600	273256650	32650	32650	32650	32650	0
175	20241023	161500	273256650	32650	32650	32650	32650	0
176	20241023	161400	273256650	32650	32650	32650	32650	0
177	20241023	161300	273256650	32650	32650	32650	32650	0
178	20241023	161200	273256650	32650	32650	32650	32650	0
179	20241023	161100	273256650	32650	32650	32650	32650	0
180	20241023	161000	273256650	32650	32650	32650	32650	0
181	20241023	160900	273256650	32650	32650	32650	32650	0
182	20241023	160800	273256650	32650	32650	32650	32650	2
183	20241023	160700	273256650	32650	32650	32650	32650	0
184	20241023	160600	273256650	32650	32650	32650	32650	0
185	20241023	160500	273256650	32650	32650	32650	32650	0
186	20241023	160400	273256650	32650	32650	32650	32650	0
187	20241023	160300	273256650	32650	32650	32650	32650	0
188	20241023	160200	273256650	32650	32650	32650	32650	0
189	20241023	160100	273256650	32650	32650	32650	32650	0
190	20241023	160000	273256650	32650	32650	32650	32650	0
191	20241023	155900	273256650	32650	32650	32650	32650	0
192	20241023	155800	273256650	32650	32650	32650	32650	0
193	20241023	155700	273256650	32650	32650	32650	32650	0
194	20241023	155600	273256650	32650	32650	32650	32650	0
195	20241023	155500	273256650	32650	32650	32650	32650	0
196	20241023	155400	273256650	32650	32650	32650	32650	0
197	20241023	155300	273256650	32650	32650	32650	32650	0
198	20241023	155200	273256650	32650	32650	32650	32650	0
199	20241023	155100	273256650	32650	32650	32650	32650	0
200	20241023	155000	273256650	32650	32650	32650	32650	0
201	20241023	154900	273256650	32650	32650	32650	32650	0
202	20241023	154800	273256650	32650	32650	32650	32650	0
203	20241023	154700	273256650	32650	32650	32650	32650	0
204	20241023	154600	273256650	32650	32650	32650	32650	0
205	20241023	154500	273256650	32650	32650	32650	32650	0
206	20241023	154400	273256650	32650	32650	32650	32650	0
207	20241023	154300	273256650	32650	32650	32650	32650	0
208	20241023	154200	273256650	32650	32650	32650	32650	0
209	20241023	154100	273256650	32650	32650	32650	32650	0
210	20241023	154000	273256650	32650	32650	32650	32650	0
211	20241023	153900	273256650	32650	32650	32650	32650	0
212	20241023	153800	273256650	32650	32650	32650	32650	2
213	20241023	153700	273256650	32650	32650	32650	32650	0
214	20241023	153600	273256650	32650	32650	32650	32650	0
215	20241023	153500	273256650	32650	32650	32650	32650	0
216	20241023	153400	273256650	32650	32650	32650	32650	0
217	20241023	153300	273256650	32650	32650	32650	32650	0
218	20241023	153200	273256650	32650	32650	32650	32650	0
219	20241023	153100	273256650	32650	32650	32650	32650	0
220	20241023	153000	273256650	32650	32650	32650	32650	2
221	20241023	152900	273191350	32550	32550	32550	32550	0
222	20241023	152800	273191350	32550	32550	32550	32550	0
223	20241023	152700	273191350	32550	32550	32550	32550	0
224	20241023	152600	273191350	32550	32550	32550	32550	0
225	20241023	152500	273191350	32550	32550	32550	32550	0
226	20241023	152400	273191350	32550	32550	32550	32550	0
227	20241023	152300	273191350	32550	32550	32550	32550	0
228	20241023	152200	273191350	32550	32550	32550	32550	0
229	20241023	152100	273191350	32550	32550	32550	32550	0
230	20241023	152000	273191350	32550	32550	32550	32550	0
231	20241023	151900	273191350	32550	32550	32550	32550	0
232	20241023	151800	273191350	32550	32550	32550	32550	0
233	20241023	151700	273191350	32550	32550	32550	32550	0
234	20241023	151600	273191350	32550	32550	32550	32550	0
235	20241023	151500	273191350	32550	32550	32550	32550	0
236	20241023	151400	273191350	32550	32550	32550	32550	0
237	20241023	151300	273191350	32550	32550	32550	32550	0
238	20241023	151200	273191350	32550	32550	32550	32550	0
239	20241023	151100	273191350	32550	32550	32550	32550	0
240	20241023	151000	273191350	32550	32550	32550	32550	1
241	20241023	150900	273158800	32700	32700	32700	32700	0
242	20241023	150800	273158800	32700	32700	32700	32700	0
243	20241023	150700	273158800	32700	32700	32700	32700	5
244	20241023	150600	272995300	32700	32700	32700	32700	3
245	20241023	150500	272897200	32700	32700	32700	32700	0
246	20241023	150400	272897200	32700	32700	32700	32700	0
247	20241023	150300	272897200	32700	32700	32700	32700	0
248	20241023	150200	272897200	32700	32700	32700	32700	17
249	20241023	150100	272341300	32700	32700	32700	32700	6
250	20241023	150000	272145100	32700	32700	32700	32700	1
251	20241023	145900	272112400	32550	32550	32550	32550	0
252	20241023	145800	272112400	32550	32550	32550	32550	0
253	20241023	145700	272112400	32550	32550	32550	32550	0
254	20241023	145600	272112400	32550	32550	32550	32550	0
255	20241023	145500	272112400	32550	32550	32550	32550	0
256	20241023	145400	272112400	32550	32550	32550	32550	0
257	20241023	145300	272112400	32550	32550	32550	32550	0
258	20241023	145200	272112400	32550	32550	32550	32550	0
259	20241023	145100	272112400	32550	32550	32550	32550	0
260	20241023	145000	272112400	32550	32550	32550	32550	0
261	20241023	144900	272112400	32550	32550	32550	32550	0
262	20241023	144800	272112400	32550	32550	32550	32550	0
263	20241023	144700	272112400	32550	32550	32550	32550	0
264	20241023	144600	272112400	32550	32550	32550	32550	0
265	20241023	144500	272112400	32550	32550	32550	32550	0
266	20241023	144400	272112400	32550	32550	32550	32550	0
267	20241023	144300	272112400	32550	32550	32550	32550	0
268	20241023	144200	272112400	32550	32600	32600	32550	21
269	20241023	144100	271427900	32550	32550	32550	32550	0
270	20241023	144000	271427900	32550	32550	32550	32550	0
271	20241023	143900	271427900	32550	32550	32550	32550	0
272	20241023	143800	271427900	32550	32550	32550	32550	0
273	20241023	143700	271427900	32550	32550	32550	32550	0
274	20241023	143600	271427900	32550	32550	32550	32550	0
275	20241023	143500	271427900	32550	32550	32550	32550	0
276	20241023	143400	271427900	32550	32550	32550	32550	0
277	20241023	143300	271427900	32550	32550	32550	32550	0
278	20241023	143200	271427900	32550	32550	32550	32550	0
279	20241023	143100	271427900	32550	32550	32550	32550	0
280	20241023	143000	271427900	32550	32550	32550	32550	0
281	20241023	142900	271427900	32550	32550	32550	32550	0
282	20241023	142800	271427900	32550	32550	32550	32550	0
283	20241023	142700	271427900	32550	32550	32550	32550	0
284	20241023	142600	271427900	32550	32550	32550	32550	0
285	20241023	142500	271427900	32550	32550	32550	32550	0
286	20241023	142400	271427900	32550	32550	32550	32550	0
287	20241023	142300	271427900	32550	32550	32550	32550	0
288	20241023	142200	271427900	32550	32550	32550	32550	0
289	20241023	142100	271427900	32550	32550	32550	32550	0
290	20241023	142000	271427900	32550	32550	32550	32550	0
291	20241023	141900	271427900	32550	32550	32550	32550	0
292	20241023	141800	271427900	32550	32550	32550	32550	0
293	20241023	141700	271427900	32550	32550	32550	32550	0
294	20241023	141600	271427900	32550	32550	32550	32550	0
295	20241023	141500	271427900	32550	32550	32550	32550	0
296	20241023	141400	271427900	32550	32550	32550	32550	0
297	20241023	141300	271427900	32550	32550	32550	32550	0
298	20241023	141200	271427900	32550	32550	32550	32550	0
299	20241023	141100	271427900	32550	32550	32550	32550	0
300	20241023	141000	271427900	32550	32550	32550	32550	0
301	20241023	140900	271427900	32550	32550	32550	32550	0
302	20241023	140800	271427900	32550	32550	32550	32550	0
303	20241023	140700	271427900	32550	32550	32550	32550	0
304	20241023	140600	271427900	32550	32550	32550	32550	0
305	20241023	140500	271427900	32550	32550	32550	32550	0
306	20241023	140400	271427900	32550	32550	32550	32550	0
307	20241023	140300	271427900	32550	32550	32550	32550	0
308	20241023	140200	271427900	32550	32550	32550	32550	0
309	20241023	140100	271427900	32550	32550	32550	32550	0
310	20241023	140000	271427900	32550	32550	32550	32550	0
311	20241023	135900	271427900	32550	32550	32550	32550	0
312	20241023	135800	271427900	32550	32550	32550	32550	0
313	20241023	135700	271427900	32550	32550	32550	32550	0
314	20241023	135600	271427900	32550	32550	32550	32550	0
315	20241023	135500	271427900	32550	32550	32550	32550	0
316	20241023	135400	271427900	32550	32550	32550	32550	0
317	20241023	135300	271427900	32550	32550	32550	32550	0
318	20241023	135200	271427900	32550	32550	32550	32550	0
319	20241023	135100	271427900	32550	32550	32550	32550	0
320	20241023	135000	271427900	32550	32550	32550	32550	0
321	20241023	134900	271427900	32550	32550	32550	32550	0
322	20241023	134800	271427900	32550	32550	32550	32550	0
323	20241023	134700	271427900	32550	32550	32550	32550	0
324	20241023	134600	271427900	32550	32550	32550	32550	0
325	20241023	134500	271427900	32550	32550	32550	32550	0
326	20241023	134400	271427900	32550	32550	32550	32550	0
327	20241023	134300	271427900	32550	32550	32550	32550	0
328	20241023	134200	271427900	32550	32550	32550	32550	0
329	20241023	134100	271427900	32550	32550	32550	32550	0
330	20241023	134000	271427900	32550	32550	32550	32550	0
331	20241023	133900	271427900	32550	32550	32550	32550	0
332	20241023	133800	271427900	32550	32550	32550	32550	0
333	20241023	133700	271427900	32550	32550	32550	32550	0
334	20241023	133600	271427900	32550	32550	32550	32550	0
335	20241023	133500	271427900	32550	32550	32550	32550	0
336	20241023	133400	271427900	32550	32550	32550	32550	0
337	20241023	133300	271427900	32550	32550	32550	32550	0
338	20241023	133200	271427900	32550	32550	32550	32550	0
339	20241023	133100	271427900	32550	32550	32550	32550	0
340	20241023	133000	271427900	32550	32550	32550	32550	0
341	20241023	132900	271427900	32550	32550	32550	32550	0
342	20241023	132800	271427900	32550	32550	32550	32550	0
343	20241023	132700	271427900	32550	32550	32550	32550	0
344	20241023	132600	271427900	32550	32550	32550	32550	0
345	20241023	132500	271427900	32550	32550	32550	32550	0
346	20241023	132400	271427900	32550	32550	32550	32550	0
347	20241023	132300	271427900	32550	32550	32550	32550	0
348	20241023	132200	271427900	32550	32550	32550	32550	0
349	20241023	132100	271427900	32550	32550	32550	32550	0
350	20241023	132000	271427900	32550	32550	32550	32550	0
351	20241023	131900	271427900	32550	32550	32550	32550	0
352	20241023	131800	271427900	32550	32550	32550	32550	0
353	20241023	131700	271427900	32550	32550	32550	32550	0
354	20241023	131600	271427900	32550	32550	32550	32550	0
355	20241023	131500	271427900	32550	32550	32550	32550	0
356	20241023	131400	271427900	32550	32550	32550	32550	0
357	20241023	131300	271427900	32550	32550	32550	32550	0
358	20241023	131200	271427900	32550	32550	32550	32550	0
359	20241023	131100	271427900	32550	32550	32550	32550	0
360	20241023	131000	271427900	32550	32550	32550	32550	0
361	20241023	130900	271427900	32550	32550	32550	32550	0
362	20241023	130800	271427900	32550	32550	32550	32550	0
363	20241023	130700	271427900	32550	32550	32550	32550	0
364	20241023	130600	271427900	32550	32550	32550	32550	0
365	20241023	130500	271427900	32550	32550	32550	32550	0
366	20241023	130400	271427900	32550	32550	32550	32550	0
367	20241023	130300	271427900	32550	32550	32550	32550	0
368	20241023	130200	271427900	32550	32550	32550	32550	0
369	20241023	130100	271427900	32550	32550	32550	32550	0
370	20241023	130000	271427900	32550	32550	32550	32550	0
371	20241023	125900	271427900	32550	32550	32550	32550	0
372	20241023	125800	271427900	32550	32650	32650	32550	50
373	20241023	125700	269799300	32700	32700	32700	32700	0
374	20241023	125600	269799300	32700	32700	32700	32700	0
375	20241023	125500	269799300	32700	32700	32700	32700	0
376	20241023	125400	269799300	32700	32700	32700	32700	0
377	20241023	125300	269799300	32700	32700	32700	32700	0
378	20241023	125200	269799300	32700	32700	32700	32700	0
379	20241023	125100	269799300	32700	32700	32700	32700	0
380	20241023	125000	269799300	32700	32700	32700	32700	0
381	20241023	124900	269799300	32700	32700	32700	32700	0
382	20241023	124800	269799300	32700	32700	32700	32700	0
383	20241023	124700	269799300	32700	32700	32700	32700	0
384	20241023	124600	269799300	32700	32700	32700	32700	0
385	20241023	124500	269799300	32700	32700	32700	32700	0
386	20241023	124400	269799300	32700	32650	32700	32650	12
387	20241023	124300	269407100	32600	32600	32600	32600	0
388	20241023	124200	269407100	32600	32600	32600	32600	0
389	20241023	124100	269407100	32600	32600	32600	32600	0
390	20241023	124000	269407100	32600	32600	32600	32600	0
391	20241023	123900	269407100	32600	32600	32600	32600	2
392	20241023	123800	269341900	32700	32700	32700	32700	0
393	20241023	123700	269341900	32700	32700	32700	32700	0
394	20241023	123600	269341900	32700	32700	32700	32700	0
395	20241023	123500	269341900	32700	32700	32700	32700	0
396	20241023	123400	269341900	32700	32700	32700	32700	0
397	20241023	123300	269341900	32700	32700	32700	32700	0
398	20241023	123200	269341900	32700	32700	32700	32700	0
399	20241023	123100	269341900	32700	32700	32700	32700	0
400	20241023	123000	269341900	32700	32700	32700	32700	0
401	20241023	122900	269341900	32700	32700	32700	32700	0
402	20241023	122800	269341900	32700	32700	32700	32700	0
403	20241023	122700	269341900	32700	32700	32700	32700	0
404	20241023	122600	269341900	32700	32700	32700	32700	0
405	20241023	122500	269341900	32700	32700	32700	32700	0
406	20241023	122400	269341900	32700	32700	32700	32700	0
407	20241023	122300	269341900	32700	32700	32700	32700	0
408	20241023	122200	269341900	32700	32700	32700	32700	0
409	20241023	122100	269341900	32700	32700	32700	32700	0
410	20241023	122000	269341900	32700	32700	32700	32700	0
411	20241023	121900	269341900	32700	32700	32700	32700	0
412	20241023	121800	269341900	32700	32700	32700	32700	0
413	20241023	121700	269341900	32700	32700	32700	32700	0
414	20241023	121600	269341900	32700	32700	32700	32700	0
415	20241023	121500	269341900	32700	32700	32700	32700	0
416	20241023	121400	269341900	32700	32700	32700	32700	0
417	20241023	121300	269341900	32700	32700	32700	32700	0
418	20241023	121200	269341900	32700	32700	32700	32700	0
419	20241023	121100	269341900	32700	32700	32700	32700	0
420	20241023	121000	269341900	32700	32700	32700	32700	0
421	20241023	120900	269341900	32700	32700	32700	32700	0
422	20241023	120800	269341900	32700	32700	32700	32700	0
423	20241023	120700	269341900	32700	32700	32700	32700	0
424	20241023	120600	269341900	32700	32700	32700	32700	0
425	20241023	120500	269341900	32700	32700	32700	32700	0
426	20241023	120400	269341900	32700	32700	32700	32700	0
427	20241023	120300	269341900	32700	32700	32700	32700	0
428	20241023	120200	269341900	32700	32700	32700	32700	0
429	20241023	120100	269341900	32700	32700	32700	32700	0
430	20241023	120000	269341900	32700	32700	32700	32700	0
431	20241023	115900	269341900	32700	32700	32700	32700	0
432	20241023	115800	269341900	32700	32700	32700	32700	0
433	20241023	115700	269341900	32700	32700	32700	32700	0
434	20241023	115600	269341900	32700	32750	32750	32700	7
435	20241023	115500	269112900	32800	32800	32800	32800	0
436	20241023	115400	269112900	32800	32800	32800	32800	0
437	20241023	115300	269112900	32800	32800	32800	32800	0
438	20241023	115200	269112900	32800	32800	32800	32800	0
439	20241023	115100	269112900	32800	32800	32800	32800	0
440	20241023	115000	269112900	32800	32800	32800	32800	0
441	20241023	114900	269112900	32800	32800	32800	32800	0
442	20241023	114800	269112900	32800	32800	32800	32800	0
443	20241023	114700	269112900	32800	32800	32800	32800	0
444	20241023	114600	269112900	32800	32800	32800	32800	0
445	20241023	114500	269112900	32800	32800	32800	32800	0
446	20241023	114400	269112900	32800	32800	32800	32800	0
447	20241023	114300	269112900	32800	32800	32800	32800	0
448	20241023	114200	269112900	32800	32800	32800	32800	0
449	20241023	114100	269112900	32800	32800	32800	32800	0
450	20241023	114000	269112900	32800	32800	32800	32800	0
451	20241023	113900	269112900	32800	32800	32800	32800	4
452	20241023	113800	268981700	32800	32800	32800	32800	0
453	20241023	113700	268981700	32800	32800	32800	32800	0
454	20241023	113600	268981700	32800	32800	32800	32800	0
455	20241023	113500	268981700	32800	32800	32800	32800	0
456	20241023	113400	268981700	32800	32900	32900	32800	122
457	20241023	113300	264980000	32650	32650	32650	32650	121
458	20241023	113200	261029350	32800	32900	32900	32800	122
459	20241023	113100	257027650	32650	32650	32650	32650	0
460	20241023	113000	257027650	32650	32650	32650	32650	0
461	20241023	112900	257027650	32650	32600	32650	32600	124
462	20241023	112800	252979150	32800	32900	32900	32800	128
463	20241023	112700	248780150	32800	32800	32800	32800	1
464	20241023	112600	248747350	32650	32700	32700	32600	127
465	20241023	112500	244600850	32800	32800	32800	32800	0
466	20241023	112400	244600850	32800	32800	32800	32800	0
467	20241023	112300	244600850	32800	32800	32800	32800	0
468	20241023	112200	244600850	32800	32800	32800	32800	0
469	20241023	112100	244600850	32800	32800	32800	32800	0
470	20241023	112000	244600850	32800	32800	32800	32800	0
471	20241023	111900	244600850	32800	32800	32800	32800	0
472	20241023	111800	244600850	32800	32900	32900	32800	126
473	20241023	111700	240467750	32650	32650	32650	32650	0
474	20241023	111600	240467750	32650	32650	32650	32650	0
475	20241023	111500	240467750	32650	32600	32650	32600	124
476	20241023	111400	236419250	32850	32950	32950	32850	124
477	20241023	111300	232345650	32950	32900	32950	32900	11
478	20241023	111200	231983250	32800	32950	32950	32800	2
479	20241023	111100	231917500	32650	32650	32650	32650	0
480	20241023	111000	231917500	32650	32600	32650	32600	122
481	20241023	110900	227934250	32850	32950	32950	32850	122
482	20241023	110800	223926450	32850	32950	32950	32850	3
483	20241023	110700	223827750	32650	32600	32650	32600	114
484	20241023	110600	220105700	32850	32850	32850	32850	0
485	20241023	110500	220105700	32850	32850	32850	32850	0
486	20241023	110400	220105700	32850	32900	32950	32850	115
487	20241023	110300	216327800	32650	32650	32650	32650	0
488	20241023	110200	216327800	32650	32650	32650	32650	0
489	20241023	110100	216327800	32650	32650	32650	32650	111
490	20241023	110000	212703650	32650	32600	32650	32600	10
491	20241023	105900	212377500	32700	32700	32700	32700	0
492	20241023	105800	212377500	32700	32700	32700	32700	0
493	20241023	105700	212377500	32700	32700	32700	32700	4
494	20241023	105600	212246700	32950	32700	32950	32700	7
495	20241023	105500	212016800	32700	32700	32700	32700	3
496	20241023	105400	211918700	32850	32850	32850	32850	0
497	20241023	105300	211918700	32850	32850	32850	32850	0
498	20241023	105200	211918700	32850	32850	32850	32850	0
499	20241023	105100	211918700	32850	32850	32850	32850	0
500	20241023	105000	211918700	32850	32950	32950	32850	125
501	20241023	104900	207812150	32650	32650	32650	32650	122
502	20241023	104800	203828850	32600	32600	32600	32600	1
503	20241023	104700	203796250	32850	32850	32850	32850	0
504	20241023	104600	203796250	32850	32950	32950	32850	123
505	20241023	104500	199755600	32900	32900	32900	32900	1
506	20241023	104400	199722700	32950	32900	32950	32900	4
507	20241023	104300	199591050	32650	32650	32650	32650	0
508	20241023	104200	199591050	32650	32650	32650	32650	0
509	20241023	104100	199591050	32650	32650	32650	32650	0
510	20241023	104000	199591050	32650	32650	32650	32650	0
511	20241023	103900	199591050	32650	32650	32650	32650	118
512	20241023	103800	195738350	32650	32600	32700	32600	247
513	20241023	103700	187667700	32700	32700	32700	32600	129
514	20241023	103600	183455850	32700	32650	32700	32650	125
515	20241023	103500	179368450	32650	32650	32650	32650	0
516	20241023	103400	179368450	32650	32650	32650	32650	0
517	20241023	103300	179368450	32650	32650	32650	32650	123
518	20241023	103200	175352500	32800	32950	32950	32800	125
519	20241023	103100	171246150	32650	32650	32650	32650	0
520	20241023	103000	171246150	32650	32650	32650	32650	0
521	20241023	102900	171246150	32650	32600	32650	32600	116
522	20241023	102800	167458800	32800	32950	32950	32800	125
523	20241023	102700	163352450	32900	32800	32950	32800	4
524	20241023	102600	163220950	32650	32650	32650	32650	0
525	20241023	102500	163220950	32650	32700	32700	32600	128
526	20241023	102400	159041600	32800	32850	32950	32800	129
527	20241023	102300	154803950	32650	32650	32650	32650	0
528	20241023	102200	154803950	32650	32600	32650	32600	124
529	20241023	102100	150755400	32700	32700	32700	32700	123
530	20241023	102000	146733300	32800	32950	32950	32800	125
531	20241023	101900	142626950	32650	32650	32650	32650	0
532	20241023	101800	142626950	32650	32600	32650	32600	111
533	20241023	101700	139003050	32700	32700	32700	32700	3
534	20241023	101600	138904950	32800	32950	32950	32800	126
535	20241023	101500	134765650	32950	32850	32950	32850	25
536	20241023	101400	133942050	32650	32650	32650	32650	0
537	20241023	101300	133942050	32650	32600	32650	32600	125
538	20241023	101200	129860900	32950	32850	32950	32800	125
539	20241023	101100	125760600	32650	32650	32650	32650	0
540	20241023	101000	125760600	32650	32650	32650	32650	0
541	20241023	100900	125760600	32650	32600	32650	32600	124
542	20241023	100800	121712050	32800	32800	32800	32800	0
543	20241023	100700	121712050	32800	32850	32900	32800	124
544	20241023	100600	117644700	32650	32650	32650	32650	0
545	20241023	100500	117644700	32650	32600	32650	32600	247
546	20241023	100400	109580200	32600	32600	32600	32600	0
547	20241023	100300	109580200	32600	32600	32600	32600	0
548	20241023	100200	109580200	32600	32800	32900	32600	126
549	20241023	100100	105447450	32650	32650	32650	32650	0
550	20241023	100000	105447450	32650	32650	32650	32650	123
551	20241023	095900	101431500	32800	32900	32900	32800	122
552	20241023	095800	97429800	32650	32650	32650	32650	0
553	20241023	095700	97429800	32650	32600	32650	32600	123
554	20241023	095600	93413900	32800	32800	32800	32800	0
555	20241023	095500	93413900	32800	32750	32900	32750	126
556	20241023	095400	89281100	32650	32650	32650	32650	0
557	20241023	095300	89281100	32650	32650	32650	32600	126
558	20241023	095200	85167250	32800	32900	32900	32800	123
559	20241023	095100	81132750	32950	32800	32950	32800	3
560	20241023	095000	81034150	32650	32650	32650	32650	0
561	20241023	094900	81034150	32650	32600	32650	32600	124
562	20241023	094800	76985600	32650	32650	32650	32650	123
563	20241023	094700	72969650	32750	32950	32950	32750	127
564	20241023	094600	68797850	32950	32950	32950	32950	2
565	20241023	094500	68731950	32900	32900	32900	32900	0
566	20241023	094400	68731950	32900	32950	32950	32900	3
567	20241023	094300	68633150	32900	32900	32900	32900	1
568	20241023	094200	68600250	33000	33000	33000	33000	1
569	20241023	094100	68567250	32800	32800	32800	32800	0
570	20241023	094000	68567250	32800	32850	32850	32800	3
571	20241023	093900	68468800	32750	32750	32750	32750	1
572	20241023	093800	68436050	32650	32650	32650	32650	123
573	20241023	093700	64420100	32700	32750	32750	32700	246
574	20241023	093600	56369750	32700	32650	32700	32650	246
575	20241023	093500	48331700	32700	32650	32700	32650	124
576	20241023	093400	44276950	32750	32750	32750	32750	123
577	20241023	093300	40248700	32650	32650	32650	32650	6
578	20241023	093200	40052800	32650	33000	33000	32650	249
579	20241023	093100	31891100	33000	33000	33000	33000	2
580	20241023	093000	31825100	33050	33050	33050	33050	1
581	20241023	092900	31792050	33000	32950	33000	32950	434
582	20241023	092800	17473500	32650	32650	32650	32650	42
583	20241023	092700	16102200	32650	32650	32650	32650	123
584	20241023	092600	12086250	32800	32800	32800	32800	0
585	20241023	092500	12086250	32800	32850	32900	32800	204
586	20241023	092400	5388800	32750	32850	32850	32700	7
587	20241023	092300	5159450	32650	32650	32650	32650	0
588	20241023	092200	5159450	32650	32600	32650	32600	124
589	20241023	092100	1110900	32650	32650	32650	32650	0
590	20241023	092000	1110900	32650	32650	32650	32650	0
591	20241023	091900	1110900	32650	32650	32650	32650	0
592	20241023	091800	1110900	32650	32650	32650	32650	0
593	20241023	091700	1110900	32650	32650	32650	32650	0
594	20241023	091600	1110900	32650	32650	32650	32650	0
595	20241023	091500	1110900	32650	32650	32650	32650	0
596	20241023	091400	1110900	32650	32650	32650	32650	0
597	20241023	091300	1110900	32650	32650	32650	32650	0
598	20241023	091200	1110900	32650	32650	32650	32650	0
599	20241023	091100	1110900	32650	32650	32650	32650	0
600	20241023	091000	1110900	32650	32650	32650	32650	18
601	20241023	090900	523200	32700	32700	32700	32700	0
602	20241023	090800	523200	32700	32700	32700	32700	0
603	20241023	090700	523200	32700	32700	32700	32700	16
604	20241023	090600	0	32700	32700	32700	32700	0
605	20241023	090500	0	32700	32700	32700	32700	0
606	20241023	090400	0	32700	32700	32700	32700	0
607	20241023	090300	0	32700	32700	32700	32700	0
608	20241023	090200	0	32700	32700	32700	32700	0
609	20241023	090100	0	32700	32700	32700	32700	0
610	20241023	090000	0	32700	32700	32700	32700	0