KissMeData/002810/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183700	159248660	12710	12710	12710	12710	140
3	20231018	183600	159248660	12710	12710	12710	12710	0
4	20231018	183500	159248660	12710	12710	12710	12710	0
5	20231018	183400	159248660	12710	12710	12710	12710	0
6	20231018	183300	159248660	12710	12710	12710	12710	0
7	20231018	183200	159248660	12710	12710	12710	12710	0
8	20231018	183100	159248660	12710	12710	12710	12710	0
9	20231018	183000	159248660	12710	12710	12710	12710	0
10	20231018	182900	159248660	12710	12710	12710	12710	0
11	20231018	182800	159248660	12710	12710	12710	12710	0
12	20231018	182700	159248660	12710	12710	12710	12710	0
13	20231018	182600	159248660	12710	12710	12710	12710	0
14	20231018	182500	159248660	12710	12710	12710	12710	0
15	20231018	182400	159248660	12710	12710	12710	12710	0
16	20231018	182300	159248660	12710	12710	12710	12710	0
17	20231018	182200	159248660	12710	12710	12710	12710	0
18	20231018	182100	159248660	12710	12710	12710	12710	0
19	20231018	182000	159248660	12710	12710	12710	12710	0
20	20231018	181900	159248660	12710	12710	12710	12710	0
21	20231018	181800	159248660	12710	12710	12710	12710	0
22	20231018	181700	159248660	12710	12710	12710	12710	0
23	20231018	181600	159248660	12710	12710	12710	12710	0
24	20231018	181500	159248660	12710	12710	12710	12710	0
25	20231018	181400	159248660	12710	12710	12710	12710	0
26	20231018	181300	159248660	12710	12710	12710	12710	0
27	20231018	181200	159248660	12710	12710	12710	12710	0
28	20231018	181100	159248660	12710	12710	12710	12710	0
29	20231018	181000	159248660	12710	12710	12710	12710	0
30	20231018	180900	159248660	12710	12710	12710	12710	0
31	20231018	180800	159248660	12710	12710	12710	12710	0
32	20231018	180700	159248660	12710	12710	12710	12710	140
33	20231018	180600	159248660	12710	12710	12710	12710	0
34	20231018	180500	159248660	12710	12710	12710	12710	0
35	20231018	180400	159248660	12710	12710	12710	12710	0
36	20231018	180300	159248660	12710	12710	12710	12710	0
37	20231018	180200	159248660	12710	12710	12710	12710	0
38	20231018	180100	159248660	12710	12710	12710	12710	0
39	20231018	180000	159248660	12710	12710	12710	12710	0
40	20231018	175900	159248660	12710	12710	12710	12710	0
41	20231018	175800	159248660	12710	12710	12710	12710	0
42	20231018	175700	159248660	12710	12710	12710	12710	0
43	20231018	175600	159248660	12710	12710	12710	12710	0
44	20231018	175500	159248660	12710	12710	12710	12710	0
45	20231018	175400	159248660	12710	12710	12710	12710	0
46	20231018	175300	159248660	12710	12710	12710	12710	0
47	20231018	175200	159248660	12710	12710	12710	12710	0
48	20231018	175100	159248660	12710	12710	12710	12710	0
49	20231018	175000	159248660	12710	12710	12710	12710	0
50	20231018	174900	159248660	12710	12710	12710	12710	0
51	20231018	174800	159248660	12710	12710	12710	12710	0
52	20231018	174700	159248660	12710	12710	12710	12710	0
53	20231018	174600	159248660	12710	12710	12710	12710	0
54	20231018	174500	159248660	12710	12710	12710	12710	0
55	20231018	174400	159248660	12710	12710	12710	12710	0
56	20231018	174300	159248660	12710	12710	12710	12710	0
57	20231018	174200	159248660	12710	12710	12710	12710	0
58	20231018	174100	159248660	12710	12710	12710	12710	0
59	20231018	174000	159248660	12710	12710	12710	12710	0
60	20231018	173900	159248660	12710	12710	12710	12710	0
61	20231018	173800	159248660	12710	12710	12710	12710	0
62	20231018	173700	159248660	12710	12710	12710	12710	140
63	20231018	173600	159248660	12710	12710	12710	12710	0
64	20231018	173500	159248660	12710	12710	12710	12710	0
65	20231018	173400	159248660	12710	12710	12710	12710	0
66	20231018	173300	159248660	12710	12710	12710	12710	0
67	20231018	173200	159248660	12710	12710	12710	12710	0
68	20231018	173100	159248660	12710	12710	12710	12710	0
69	20231018	173000	159248660	12710	12710	12710	12710	0
70	20231018	172900	159248660	12710	12710	12710	12710	0
71	20231018	172800	159248660	12710	12710	12710	12710	0
72	20231018	172700	159248660	12710	12710	12710	12710	0
73	20231018	172600	159248660	12710	12710	12710	12710	0
74	20231018	172500	159248660	12710	12710	12710	12710	0
75	20231018	172400	159248660	12710	12710	12710	12710	0
76	20231018	172300	159248660	12710	12710	12710	12710	0
77	20231018	172200	159248660	12710	12710	12710	12710	0
78	20231018	172100	159248660	12710	12710	12710	12710	0
79	20231018	172000	159248660	12710	12710	12710	12710	0
80	20231018	171900	159248660	12710	12710	12710	12710	0
81	20231018	171800	159248660	12710	12710	12710	12710	0
82	20231018	171700	159248660	12710	12710	12710	12710	0
83	20231018	171600	159248660	12710	12710	12710	12710	0
84	20231018	171500	159248660	12710	12710	12710	12710	0
85	20231018	171400	159248660	12710	12710	12710	12710	0
86	20231018	171300	159248660	12710	12710	12710	12710	0
87	20231018	171200	159248660	12710	12710	12710	12710	0
88	20231018	171100	159248660	12710	12710	12710	12710	0
89	20231018	171000	159248660	12710	12710	12710	12710	0
90	20231018	170900	159248660	12710	12710	12710	12710	0
91	20231018	170800	159248660	12710	12710	12710	12710	0
92	20231018	170700	159248660	12710	12710	12710	12710	140
93	20231018	170600	159248660	12710	12710	12710	12710	0
94	20231018	170500	159248660	12710	12710	12710	12710	0
95	20231018	170400	159248660	12710	12710	12710	12710	0
96	20231018	170300	159248660	12710	12710	12710	12710	0
97	20231018	170200	159248660	12710	12710	12710	12710	0
98	20231018	170100	159248660	12710	12710	12710	12710	0
99	20231018	170000	159248660	12710	12710	12710	12710	0
100	20231018	165900	159248660	12710	12710	12710	12710	0
101	20231018	165800	159248660	12710	12710	12710	12710	0
102	20231018	165700	159248660	12710	12710	12710	12710	0
103	20231018	165600	159248660	12710	12710	12710	12710	0
104	20231018	165500	159248660	12710	12710	12710	12710	0
105	20231018	165400	159248660	12710	12710	12710	12710	0
106	20231018	165300	159248660	12710	12710	12710	12710	0
107	20231018	165200	159248660	12710	12710	12710	12710	0
108	20231018	165100	159248660	12710	12710	12710	12710	0
109	20231018	165000	159248660	12710	12710	12710	12710	0
110	20231018	164900	159248660	12710	12710	12710	12710	0
111	20231018	164800	159248660	12710	12710	12710	12710	0
112	20231018	164700	159248660	12710	12710	12710	12710	0
113	20231018	164600	159248660	12710	12710	12710	12710	0
114	20231018	164500	159248660	12710	12710	12710	12710	0
115	20231018	164400	159248660	12710	12710	12710	12710	0
116	20231018	164300	159248660	12710	12710	12710	12710	0
117	20231018	164200	159248660	12710	12710	12710	12710	0
118	20231018	164100	159248660	12710	12710	12710	12710	0
119	20231018	164000	159248660	12710	12710	12710	12710	0
120	20231018	163900	159248660	12710	12710	12710	12710	0
121	20231018	163800	159248660	12710	12710	12710	12710	0
122	20231018	163700	159248660	12710	12710	12710	12710	140
123	20231018	163600	159248660	12710	12710	12710	12710	0
124	20231018	163500	159248660	12710	12710	12710	12710	0
125	20231018	163400	159248660	12710	12710	12710	12710	0
126	20231018	163300	159248660	12710	12710	12710	12710	0
127	20231018	163200	159248660	12710	12710	12710	12710	0
128	20231018	163100	159248660	12710	12710	12710	12710	0
129	20231018	163000	159248660	12710	12710	12710	12710	0
130	20231018	162900	159248660	12710	12710	12710	12710	0
131	20231018	162800	159248660	12710	12710	12710	12710	0
132	20231018	162700	159248660	12710	12710	12710	12710	0
133	20231018	162600	159248660	12710	12710	12710	12710	0
134	20231018	162500	159248660	12710	12710	12710	12710	0
135	20231018	162400	159248660	12710	12710	12710	12710	0
136	20231018	162300	159248660	12710	12710	12710	12710	0
137	20231018	162200	159248660	12710	12710	12710	12710	0
138	20231018	162100	159248660	12710	12710	12710	12710	0
139	20231018	162000	159248660	12710	12710	12710	12710	0
140	20231018	161900	159248660	12710	12710	12710	12710	0
141	20231018	161800	159248660	12710	12710	12710	12710	0
142	20231018	161700	159248660	12710	12710	12710	12710	0
143	20231018	161600	159248660	12710	12710	12710	12710	0
144	20231018	161500	159248660	12710	12710	12710	12710	0
145	20231018	161400	159248660	12710	12710	12710	12710	0
146	20231018	161300	159248660	12710	12710	12710	12710	0
147	20231018	161200	159248660	12710	12710	12710	12710	0
148	20231018	161100	159248660	12710	12710	12710	12710	0
149	20231018	161000	159248660	12710	12710	12710	12710	0
150	20231018	160900	159248660	12710	12710	12710	12710	0
151	20231018	160800	159248660	12710	12710	12710	12710	0
152	20231018	160700	159248660	12710	12710	12710	12710	140
153	20231018	160600	159248660	12710	12710	12710	12710	0
154	20231018	160500	159248660	12710	12710	12710	12710	0
155	20231018	160400	159248660	12710	12710	12710	12710	0
156	20231018	160300	159248660	12710	12710	12710	12710	0
157	20231018	160200	159248660	12710	12710	12710	12710	0
158	20231018	160100	159248660	12710	12710	12710	12710	0
159	20231018	160000	159248660	12710	12710	12710	12710	0
160	20231018	155900	159248660	12710	12710	12710	12710	0
161	20231018	155800	159248660	12710	12710	12710	12710	0
162	20231018	155700	159248660	12710	12710	12710	12710	0
163	20231018	155600	159248660	12710	12710	12710	12710	0
164	20231018	155500	159248660	12710	12710	12710	12710	0
165	20231018	155400	159248660	12710	12710	12710	12710	0
166	20231018	155300	159248660	12710	12710	12710	12710	0
167	20231018	155200	159248660	12710	12710	12710	12710	0
168	20231018	155100	159248660	12710	12710	12710	12710	0
169	20231018	155000	159248660	12710	12710	12710	12710	0
170	20231018	154900	159248660	12710	12710	12710	12710	0
171	20231018	154800	159248660	12710	12710	12710	12710	0
172	20231018	154700	159248660	12710	12710	12710	12710	0
173	20231018	154600	159248660	12710	12710	12710	12710	0
174	20231018	154500	159248660	12710	12710	12710	12710	0
175	20231018	154400	159248660	12710	12710	12710	12710	0
176	20231018	154300	159248660	12710	12710	12710	12710	0
177	20231018	154200	159248660	12710	12710	12710	12710	0
178	20231018	154100	159248660	12710	12710	12710	12710	0
179	20231018	154000	159248660	12710	12710	12710	12710	0
180	20231018	153900	159248660	12710	12710	12710	12710	0
181	20231018	153800	159248660	12710	12710	12710	12710	0
182	20231018	153700	159248660	12710	12710	12710	12710	140
183	20231018	153600	159248660	12710	12710	12710	12710	0
184	20231018	153500	159248660	12710	12710	12710	12710	0
185	20231018	153400	159248660	12710	12710	12710	12710	0
186	20231018	153300	159248660	12710	12710	12710	12710	0
187	20231018	153200	159248660	12710	12710	12710	12710	0
188	20231018	153100	159248660	12710	12710	12710	12710	0
189	20231018	153000	159248660	12710	12710	12710	12710	140
190	20231018	152900	157469260	12700	12700	12700	12700	0
191	20231018	152800	157469260	12700	12700	12700	12700	0
192	20231018	152700	157469260	12700	12700	12700	12700	0
193	20231018	152600	157469260	12700	12700	12700	12700	0
194	20231018	152500	157469260	12700	12700	12700	12700	0
195	20231018	152400	157469260	12700	12700	12700	12700	0
196	20231018	152300	157469260	12700	12700	12700	12700	0
197	20231018	152200	157469260	12700	12700	12700	12700	0
198	20231018	152100	157469260	12700	12700	12700	12700	0
199	20231018	152000	157469260	12700	12700	12700	12700	0
200	20231018	151900	157469260	12700	12700	12700	12700	12
201	20231018	151800	157316860	12700	12700	12700	12690	11
202	20231018	151700	157177190	12700	12700	12700	12700	26
203	20231018	151600	156846990	12700	12700	12700	12700	18
204	20231018	151500	156618390	12700	12700	12700	12700	10
205	20231018	151400	156491390	12700	12700	12700	12700	9
206	20231018	151300	156377090	12700	12700	12700	12700	10
207	20231018	151200	156250090	12690	12700	12700	12690	15
208	20231018	151100	156059640	12700	12700	12700	12700	11
209	20231018	151000	155919940	12700	12700	12700	12700	10
210	20231018	150900	155792940	12700	12700	12700	12700	0
211	20231018	150800	155792940	12700	12700	12700	12700	11
212	20231018	150700	155653240	12700	12700	12700	12700	11
213	20231018	150600	155513540	12700	12700	12700	12700	10
214	20231018	150500	155386540	12650	12650	12650	12650	0
215	20231018	150400	155386540	12650	12650	12650	12650	0
216	20231018	150300	155386540	12650	12650	12650	12650	0
217	20231018	150200	155386540	12650	12650	12650	12650	0
218	20231018	150100	155386540	12650	12650	12650	12650	0
219	20231018	150000	155386540	12650	12650	12650	12650	0
220	20231018	145900	155386540	12650	12630	12650	12620	62
221	20231018	145800	154603470	12640	12650	12650	12640	29
222	20231018	145700	154236890	12640	12640	12640	12640	0
223	20231018	145600	154236890	12640	12640	12640	12640	28
224	20231018	145500	153882970	12640	12640	12640	12640	29
225	20231018	145400	153516410	12640	12640	12640	12640	16
226	20231018	145300	153314170	12630	12630	12630	12630	28
227	20231018	145200	152960530	12610	12630	12630	12610	38
228	20231018	145100	152480770	12630	12620	12630	12620	38
229	20231018	145000	152001110	12630	12630	12630	12630	15
230	20231018	144900	151811660	12640	12640	12640	12640	13
231	20231018	144800	151647340	12640	12640	12650	12640	95
232	20231018	144700	150446330	12640	12640	12640	12640	0
233	20231018	144600	150446330	12640	12640	12640	12640	0
234	20231018	144500	150446330	12640	12630	12640	12630	36
235	20231018	144400	149991580	12630	12640	12640	12630	35
236	20231018	144300	149549320	12650	12650	12650	12650	6
237	20231018	144200	149473420	12650	12650	12650	12650	19
238	20231018	144100	149233070	12650	12650	12650	12650	9
239	20231018	144000	149119220	12650	12650	12650	12650	0
240	20231018	143900	149119220	12650	12650	12650	12650	29
241	20231018	143800	148752370	12660	12660	12660	12660	18
242	20231018	143700	148524490	12660	12650	12660	12650	30
243	20231018	143600	148144970	12660	12660	12660	12660	10
244	20231018	143500	148018370	12660	12660	12660	12650	36
245	20231018	143400	147562900	12660	12650	12660	12650	37
246	20231018	143300	147094760	12650	12650	12650	12650	0
247	20231018	143200	147094760	12650	12650	12650	12650	29
248	20231018	143100	146727910	12660	12660	12660	12660	0
249	20231018	143000	146727910	12660	12660	12660	12660	39
250	20231018	142900	146234170	12650	12660	12660	12650	38
251	20231018	142800	145753380	12660	12660	12660	12650	36
252	20231018	142700	145297900	12660	12660	12660	12650	165
253	20231018	142600	143210510	12650	12650	12650	12650	0
254	20231018	142500	143210510	12650	12660	12660	12650	36
255	20231018	142400	142755040	12660	12660	12660	12650	39
256	20231018	142300	142261580	12660	12660	12660	12660	4
257	20231018	142200	142210940	12660	12660	12660	12660	7
258	20231018	142100	142122320	12660	12660	12660	12650	35
259	20231018	142000	141679500	12660	12660	12660	12650	39
260	20231018	141900	141186050	12660	12660	12660	12660	8
261	20231018	141800	141084770	12660	12660	12660	12650	66
262	20231018	141700	140249840	12660	12650	12660	12650	30
263	20231018	141600	139870330	12660	12660	12660	12660	0
264	20231018	141500	139870330	12660	12670	12670	12660	2
265	20231018	141400	139845000	12690	12690	12690	12690	0
266	20231018	141300	139845000	12690	12690	12690	12690	0
267	20231018	141200	139845000	12690	12690	12690	12690	0
268	20231018	141100	139845000	12690	12690	12690	12690	3
269	20231018	141000	139806930	12710	12710	12710	12710	2
270	20231018	140900	139781510	12710	12680	12710	12680	198
271	20231018	140800	137267120	12600	12680	12680	12600	2001
272	20231018	140700	112038380	12690	12660	12700	12660	236
273	20231018	140600	109046110	12650	12650	12650	12650	100
274	20231018	140500	107781110	12650	12640	12650	12640	29
275	20231018	140400	107414290	12630	12650	12650	12630	32
276	20231018	140300	107009840	12640	12640	12640	12640	29
277	20231018	140200	106643280	12660	12660	12660	12660	0
278	20231018	140100	106643280	12660	12660	12660	12660	0
279	20231018	140000	106643280	12660	12660	12660	12660	4
280	20231018	135900	106592640	12670	12660	12670	12660	31
281	20231018	135800	106200150	12670	12670	12670	12670	0
282	20231018	135700	106200150	12670	12660	12670	12660	32
283	20231018	135600	105795000	12670	12660	12670	12660	31
284	20231018	135500	105402510	12670	12670	12670	12670	0
285	20231018	135400	105402510	12670	12670	12670	12660	33
286	20231018	135300	104984690	12670	12660	12670	12660	31
287	20231018	135200	104592210	12670	12660	12670	12660	31
288	20231018	135100	104199720	12670	12670	12670	12670	0
289	20231018	135000	104199720	12670	12680	12680	12670	7
290	20231018	134900	104111020	12680	12670	12680	12670	30
291	20231018	134800	103730900	12680	12680	12680	12680	1
292	20231018	134700	103718220	12680	12680	12680	12670	32
293	20231018	134600	103312750	12680	12670	12680	12670	30
294	20231018	134500	102932630	12680	12680	12680	12680	4
295	20231018	134400	102881910	12670	12670	12670	12670	29
296	20231018	134300	102514480	12680	12670	12680	12670	32
297	20231018	134200	102109010	12680	12670	12680	12670	31
298	20231018	134100	101716210	12680	12660	12680	12660	59
299	20231018	134000	100968910	12660	12660	12660	12660	2
300	20231018	133900	100943590	12670	12670	12670	12670	43
301	20231018	133800	100398780	12670	12640	12670	12640	117
302	20231018	133700	98919580	12630	12630	12630	12630	29
303	20231018	133600	98553310	12660	12660	12660	12660	0
304	20231018	133500	98553310	12660	12650	12660	12650	140
305	20231018	133400	96782240	12660	12660	12660	12660	3
306	20231018	133300	96744260	12660	12660	12660	12650	66
307	20231018	133200	95909270	12660	12650	12660	12650	136
308	20231018	133100	94188790	12660	12660	12660	12660	0
309	20231018	133000	94188790	12660	12660	12660	12660	1
310	20231018	132900	94176130	12690	12690	12690	12690	0
311	20231018	132800	94176130	12690	12690	12690	12690	0
312	20231018	132700	94176130	12690	12690	12690	12690	0
313	20231018	132600	94176130	12690	12690	12690	12690	6
314	20231018	132500	94099990	12700	12700	12700	12700	1
315	20231018	132400	94087290	12690	12680	12690	12680	23
316	20231018	132300	93795450	12670	12680	12680	12670	181
317	20231018	132200	91502130	12680	12700	12710	12650	96
318	20231018	132100	90287380	12710	12710	12710	12710	0
319	20231018	132000	90287380	12710	12710	12710	12710	0
320	20231018	131900	90287380	12710	12710	12710	12710	0
321	20231018	131800	90287380	12710	12710	12710	12710	5
322	20231018	131700	90223830	12720	12720	12720	12720	118
323	20231018	131600	88722870	12650	12700	12730	12650	2042
324	20231018	131500	62845180	12710	12710	12710	12710	0
325	20231018	131400	62845180	12710	12710	12710	12710	0
326	20231018	131300	62845180	12710	12730	12730	12710	4
327	20231018	131200	62794310	12730	12730	12730	12730	21
328	20231018	131100	62526980	12730	12730	12730	12730	14
329	20231018	131000	62348760	12730	12730	12730	12730	0
330	20231018	130900	62348760	12730	12730	12730	12730	0
331	20231018	130800	62348760	12730	12730	12730	12730	3
332	20231018	130700	62310570	12730	12730	12730	12730	53
333	20231018	130600	61635880	12730	12730	12730	12730	0
334	20231018	130500	61635880	12730	12730	12730	12730	7
335	20231018	130400	61546770	12730	12730	12730	12730	2
336	20231018	130300	61521310	12720	12720	12720	12720	51
337	20231018	130200	60872590	12720	12700	12720	12700	662
338	20231018	130100	52464210	12700	12700	12700	12700	0
339	20231018	130000	52464210	12700	12700	12700	12700	0
340	20231018	125900	52464210	12700	12700	12700	12700	0
341	20231018	125800	52464210	12700	12700	12700	12700	0
342	20231018	125700	52464210	12700	12700	12700	12700	0
343	20231018	125600	52464210	12700	12700	12700	12700	0
344	20231018	125500	52464210	12700	12700	12700	12700	0
345	20231018	125400	52464210	12700	12700	12700	12700	0
346	20231018	125300	52464210	12700	12700	12700	12700	0
347	20231018	125200	52464210	12700	12700	12700	12700	0
348	20231018	125100	52464210	12700	12700	12700	12700	8
349	20231018	125000	52362610	12700	12700	12700	12700	0
350	20231018	124900	52362610	12700	12700	12700	12700	0
351	20231018	124800	52362610	12700	12700	12700	12700	0
352	20231018	124700	52362610	12700	12700	12700	12700	0
353	20231018	124600	52362610	12700	12700	12700	12700	0
354	20231018	124500	52362610	12700	12700	12700	12700	1
355	20231018	124400	52349910	12700	12700	12700	12700	59
356	20231018	124300	51600610	12700	12710	12710	12700	588
357	20231018	124200	44132130	12710	12710	12710	12710	0
358	20231018	124100	44132130	12710	12710	12710	12710	0
359	20231018	124000	44132130	12710	12710	12710	12710	0
360	20231018	123900	44132130	12710	12710	12710	12710	0
361	20231018	123800	44132130	12710	12710	12710	12710	0
362	20231018	123700	44132130	12710	12710	12710	12710	1
363	20231018	123600	44119420	12710	12710	12710	12710	0
364	20231018	123500	44119420	12710	12710	12710	12710	2
365	20231018	123400	44094000	12720	12720	12720	12720	0
366	20231018	123300	44094000	12720	12720	12720	12720	1
367	20231018	123200	44081280	12720	12720	12720	12710	30
368	20231018	123100	43699720	12720	12700	12720	12700	429
369	20231018	123000	38248720	12700	12700	12700	12700	0
370	20231018	122900	38248720	12700	12700	12700	12700	0
371	20231018	122800	38248720	12700	12700	12700	12700	0
372	20231018	122700	38248720	12700	12700	12700	12700	0
373	20231018	122600	38248720	12700	12700	12700	12700	0
374	20231018	122500	38248720	12700	12700	12700	12700	0
375	20231018	122400	38248720	12700	12700	12700	12700	0
376	20231018	122300	38248720	12700	12700	12700	12700	0
377	20231018	122200	38248720	12700	12700	12700	12700	0
378	20231018	122100	38248720	12700	12700	12700	12700	0
379	20231018	122000	38248720	12700	12700	12700	12700	0
380	20231018	121900	38248720	12700	12700	12700	12700	0
381	20231018	121800	38248720	12700	12700	12700	12700	0
382	20231018	121700	38248720	12700	12700	12700	12700	0
383	20231018	121600	38248720	12700	12700	12700	12700	22
384	20231018	121500	37969320	12700	12700	12700	12700	0
385	20231018	121400	37969320	12700	12700	12700	12700	0
386	20231018	121300	37969320	12700	12700	12700	12700	1
387	20231018	121200	37956620	12700	12690	12700	12690	32
388	20231018	121100	37550520	12700	12700	12700	12700	0
389	20231018	121000	37550520	12700	12700	12700	12700	0
390	20231018	120900	37550520	12700	12700	12700	12700	0
391	20231018	120800	37550520	12700	12700	12700	12700	0
392	20231018	120700	37550520	12700	12700	12700	12700	0
393	20231018	120600	37550520	12700	12700	12700	12700	0
394	20231018	120500	37550520	12700	12700	12700	12700	1
395	20231018	120400	37537820	12700	12700	12700	12700	0
396	20231018	120300	37537820	12700	12700	12700	12700	0
397	20231018	120200	37537820	12700	12700	12700	12700	0
398	20231018	120100	37537820	12700	12700	12700	12700	0
399	20231018	120000	37537820	12700	12700	12700	12700	0
400	20231018	115900	37537820	12700	12700	12700	12700	0
401	20231018	115800	37537820	12700	12700	12700	12700	0
402	20231018	115700	37537820	12700	12700	12700	12700	0
403	20231018	115600	37537820	12700	12700	12700	12700	0
404	20231018	115500	37537820	12700	12700	12700	12700	0
405	20231018	115400	37537820	12700	12700	12700	12700	0
406	20231018	115300	37537820	12700	12700	12700	12700	0
407	20231018	115200	37537820	12700	12700	12700	12700	0
408	20231018	115100	37537820	12700	12700	12700	12700	3
409	20231018	115000	37499720	12700	12700	12700	12700	90
410	20231018	114900	36356720	12700	12700	12700	12700	0
411	20231018	114800	36356720	12700	12700	12700	12700	0
412	20231018	114700	36356720	12700	12700	12700	12700	0
413	20231018	114600	36356720	12700	12700	12700	12700	0
414	20231018	114500	36356720	12700	12700	12700	12700	0
415	20231018	114400	36356720	12700	12700	12700	12700	6
416	20231018	114300	36280520	12700	12700	12700	12700	11
417	20231018	114200	36140820	12700	12700	12700	12700	0
418	20231018	114100	36140820	12700	12700	12700	12700	4
419	20231018	114000	36090020	12700	12700	12700	12700	0
420	20231018	113900	36090020	12700	12700	12700	12700	16
421	20231018	113800	35886820	12710	12710	12710	12710	0
422	20231018	113700	35886820	12710	12710	12710	12710	0
423	20231018	113600	35886820	12710	12710	12710	12710	4
424	20231018	113500	35835980	12710	12710	12710	12710	55
425	20231018	113400	35136930	12710	12700	12710	12700	47
426	20231018	113300	34540020	12700	12700	12700	12700	26
427	20231018	113200	34209820	12700	12700	12700	12700	0
428	20231018	113100	34209820	12700	12700	12700	12700	0
429	20231018	113000	34209820	12700	12700	12700	12700	0
430	20231018	112900	34209820	12700	12700	12700	12700	0
431	20231018	112800	34209820	12700	12700	12700	12700	0
432	20231018	112700	34209820	12700	12700	12700	12700	0
433	20231018	112600	34209820	12700	12700	12700	12700	8
434	20231018	112500	34108220	12710	12710	12710	12710	12
435	20231018	112400	33955700	12700	12690	12710	12690	460
436	20231018	112300	28116520	12690	12690	12690	12690	0
437	20231018	112200	28116520	12690	12690	12690	12690	0
438	20231018	112100	28116520	12690	12690	12690	12690	2
439	20231018	112000	28091140	12680	12680	12680	12680	30
440	20231018	111900	27710740	12690	12690	12690	12690	0
441	20231018	111800	27710740	12690	12690	12690	12690	0
442	20231018	111700	27710740	12690	12690	12690	12690	0
443	20231018	111600	27710740	12690	12690	12690	12690	0
444	20231018	111500	27710740	12690	12690	12690	12690	0
445	20231018	111400	27710740	12690	12690	12690	12690	0
446	20231018	111300	27710740	12690	12690	12690	12690	0
447	20231018	111200	27710740	12690	12690	12690	12690	0
448	20231018	111100	27710740	12690	12690	12690	12690	0
449	20231018	111000	27710740	12690	12690	12690	12690	0
450	20231018	110900	27710740	12690	12690	12690	12690	0
451	20231018	110800	27710740	12690	12690	12690	12690	0
452	20231018	110700	27710740	12690	12690	12690	12690	0
453	20231018	110600	27710740	12690	12690	12690	12690	0
454	20231018	110500	27710740	12690	12690	12690	12690	0
455	20231018	110400	27710740	12690	12690	12690	12690	7
456	20231018	110300	27621910	12690	12660	12690	12660	92
457	20231018	110200	26456380	12680	12680	12680	12680	17
458	20231018	110100	26240820	12660	12660	12660	12660	0
459	20231018	110000	26240820	12660	12660	12660	12660	0
460	20231018	105900	26240820	12660	12660	12660	12660	0
461	20231018	105800	26240820	12660	12660	12660	12660	0
462	20231018	105700	26240820	12660	12660	12660	12660	0
463	20231018	105600	26240820	12660	12660	12660	12660	0
464	20231018	105500	26240820	12660	12660	12660	12660	0
465	20231018	105400	26240820	12660	12660	12660	12660	0
466	20231018	105300	26240820	12660	12660	12660	12660	0
467	20231018	105200	26240820	12660	12660	12660	12660	0
468	20231018	105100	26240820	12660	12660	12660	12660	0
469	20231018	105000	26240820	12660	12660	12660	12660	0
470	20231018	104900	26240820	12660	12660	12660	12660	0
471	20231018	104800	26240820	12660	12660	12660	12660	0
472	20231018	104700	26240820	12660	12660	12660	12660	1
473	20231018	104600	26228160	12660	12660	12660	12660	11
474	20231018	104500	26088900	12670	12670	12670	12670	0
475	20231018	104400	26088900	12670	12670	12670	12670	0
476	20231018	104300	26088900	12670	12670	12670	12670	0
477	20231018	104200	26088900	12670	12670	12670	12670	0
478	20231018	104100	26088900	12670	12670	12670	12670	0
479	20231018	104000	26088900	12670	12670	12670	12670	0
480	20231018	103900	26088900	12670	12670	12670	12670	0
481	20231018	103800	26088900	12670	12670	12670	12670	1
482	20231018	103700	26076230	12670	12650	12670	12650	40
483	20231018	103600	25570190	12670	12670	12670	12670	0
484	20231018	103500	25570190	12670	12670	12670	12670	0
485	20231018	103400	25570190	12670	12680	12680	12670	3
486	20231018	103300	25532170	12680	12680	12680	12680	5
487	20231018	103200	25468770	12680	12680	12680	12680	0
488	20231018	103100	25468770	12680	12680	12680	12680	0
489	20231018	103000	25468770	12680	12680	12680	12680	0
490	20231018	102900	25468770	12680	12680	12680	12680	0
491	20231018	102800	25468770	12680	12680	12680	12680	0
492	20231018	102700	25468770	12680	12680	12680	12680	0
493	20231018	102600	25468770	12680	12680	12680	12680	0
494	20231018	102500	25468770	12680	12680	12680	12680	0
495	20231018	102400	25468770	12680	12680	12680	12680	0
496	20231018	102300	25468770	12680	12680	12680	12680	0
497	20231018	102200	25468770	12680	12680	12680	12680	9
498	20231018	102100	25354650	12680	12670	12680	12670	166
499	20231018	102000	23251360	12680	12680	12680	12680	0
500	20231018	101900	23251360	12680	12680	12680	12680	0
501	20231018	101800	23251360	12680	12680	12680	12680	0
502	20231018	101700	23251360	12680	12680	12680	12680	0
503	20231018	101600	23251360	12680	12680	12680	12680	0
504	20231018	101500	23251360	12680	12680	12680	12680	0
505	20231018	101400	23251360	12680	12680	12680	12680	0
506	20231018	101300	23251360	12680	12680	12680	12680	0
507	20231018	101200	23251360	12680	12680	12680	12680	0
508	20231018	101100	23251360	12680	12680	12680	12680	1
509	20231018	101000	23238680	12680	12680	12680	12680	12
510	20231018	100900	23086520	12680	12650	12680	12620	116
511	20231018	100800	21622240	12680	12680	12680	12680	1
512	20231018	100700	21609560	12680	12660	12680	12660	30
513	20231018	100600	21229490	12660	12660	12660	12600	467
514	20231018	100500	15342230	12660	12630	12660	12630	126
515	20231018	100400	13750700	12620	12640	12640	12620	70
516	20231018	100300	12866730	12660	12660	12660	12660	3
517	20231018	100200	12828750	12660	12600	12660	12600	367
518	20231018	100100	8202210	12650	12660	12660	12650	5
519	20231018	100000	8138930	12640	12650	12660	12640	151
520	20231018	095900	6228860	12650	12650	12650	12650	0
521	20231018	095800	6228860	12650	12650	12650	12650	0
522	20231018	095700	6228860	12650	12650	12650	12650	0
523	20231018	095600	6228860	12650	12650	12650	12650	0
524	20231018	095500	6228860	12650	12650	12650	12650	1
525	20231018	095400	6216210	12660	12660	12660	12660	0
526	20231018	095300	6216210	12660	12660	12660	12660	0
527	20231018	095200	6216210	12660	12660	12660	12660	2
528	20231018	095100	6190890	12660	12660	12660	12660	0
529	20231018	095000	6190890	12660	12660	12660	12660	0
530	20231018	094900	6190890	12660	12660	12660	12660	0
531	20231018	094800	6190890	12660	12660	12660	12660	0
532	20231018	094700	6190890	12660	12660	12660	12660	1
533	20231018	094600	6178230	12650	12650	12650	12650	0
534	20231018	094500	6178230	12650	12650	12650	12650	0
535	20231018	094400	6178230	12650	12640	12650	12640	4
536	20231018	094300	6127650	12660	12660	12660	12660	0
537	20231018	094200	6127650	12660	12660	12660	12660	2
538	20231018	094100	6102330	12660	12600	12660	12600	69
539	20231018	094000	5228850	12660	12640	12660	12640	91
540	20231018	093900	4077630	12630	12630	12630	12630	0
541	20231018	093800	4077630	12630	12630	12630	12630	0
542	20231018	093700	4077630	12630	12620	12630	12620	6
543	20231018	093600	4001880	12610	12610	12610	12610	0
544	20231018	093500	4001880	12610	12610	12610	12610	0
545	20231018	093400	4001880	12610	12610	12610	12610	2
546	20231018	093300	3976660	12600	12600	12600	12600	0
547	20231018	093200	3976660	12600	12600	12600	12600	0
548	20231018	093100	3976660	12600	12600	12600	12600	0
549	20231018	093000	3976660	12600	12600	12600	12600	0
550	20231018	092900	3976660	12600	12600	12600	12600	0
551	20231018	092800	3976660	12600	12600	12600	12600	0
552	20231018	092700	3976660	12600	12600	12600	12600	0
553	20231018	092600	3976660	12600	12600	12600	12600	0
554	20231018	092500	3976660	12600	12600	12600	12600	0
555	20231018	092400	3976660	12600	12600	12600	12600	0
556	20231018	092300	3976660	12600	12570	12600	12550	150
557	20231018	092200	2092830	12590	12590	12590	12590	0
558	20231018	092100	2092830	12590	12590	12590	12590	1
559	20231018	092000	2080240	12590	12590	12590	12590	0
560	20231018	091900	2080240	12590	12590	12590	12590	0
561	20231018	091800	2080240	12590	12590	12590	12590	0
562	20231018	091700	2080240	12590	12590	12590	12590	0
563	20231018	091600	2080240	12590	12590	12590	12590	0
564	20231018	091500	2080240	12590	12590	12590	12590	0
565	20231018	091400	2080240	12590	12590	12590	12590	0
566	20231018	091300	2080240	12590	12590	12590	12590	0
567	20231018	091200	2080240	12590	12590	12590	12590	0
568	20231018	091100	2080240	12590	12590	12590	12590	0
569	20231018	091000	2080240	12590	12590	12590	12590	0
570	20231018	090900	2080240	12590	12590	12590	12590	0
571	20231018	090800	2080240	12590	12590	12590	12590	0
572	20231018	090700	2080240	12590	12590	12590	12590	0
573	20231018	090600	2080240	12590	12550	12590	12550	11
574	20231018	090500	1942150	12530	12530	12530	12530	0
575	20231018	090400	1942150	12530	12530	12530	12530	0
576	20231018	090300	1942150	12530	12530	12530	12530	0
577	20231018	090200	1942150	12530	12530	12530	12530	0
578	20231018	090100	1942150	12530	12530	12530	12530	0
579	20231018	090000	1942150	12530	12530	12530	12530	155