KissMeData/002390/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183600	133924640	12550	12550	12550	12550	285
3	20231012	183500	133924640	12550	12550	12550	12550	0
4	20231012	183400	133924640	12550	12550	12550	12550	0
5	20231012	183300	133924640	12550	12550	12550	12550	0
6	20231012	183200	133924640	12550	12550	12550	12550	0
7	20231012	183100	133924640	12550	12550	12550	12550	0
8	20231012	183000	133924640	12550	12550	12550	12550	0
9	20231012	182900	133924640	12550	12550	12550	12550	0
10	20231012	182800	133924640	12550	12550	12550	12550	0
11	20231012	182700	133924640	12550	12550	12550	12550	0
12	20231012	182600	133924640	12550	12550	12550	12550	0
13	20231012	182500	133924640	12550	12550	12550	12550	0
14	20231012	182400	133924640	12550	12550	12550	12550	0
15	20231012	182300	133924640	12550	12550	12550	12550	0
16	20231012	182200	133924640	12550	12550	12550	12550	0
17	20231012	182100	133924640	12550	12550	12550	12550	0
18	20231012	182000	133924640	12550	12550	12550	12550	0
19	20231012	181900	133924640	12550	12550	12550	12550	0
20	20231012	181800	133924640	12550	12550	12550	12550	0
21	20231012	181700	133924640	12550	12550	12550	12550	0
22	20231012	181600	133924640	12550	12550	12550	12550	0
23	20231012	181500	133924640	12550	12550	12550	12550	0
24	20231012	181400	133924640	12550	12550	12550	12550	0
25	20231012	181300	133924640	12550	12550	12550	12550	0
26	20231012	181200	133924640	12550	12550	12550	12550	0
27	20231012	181100	133924640	12550	12550	12550	12550	0
28	20231012	181000	133924640	12550	12550	12550	12550	0
29	20231012	180900	133924640	12550	12550	12550	12550	0
30	20231012	180800	133924640	12550	12550	12550	12550	0
31	20231012	180700	133924640	12550	12550	12550	12550	0
32	20231012	180600	133924640	12550	12550	12550	12550	285
33	20231012	180500	133924640	12550	12550	12550	12550	0
34	20231012	180400	133924640	12550	12550	12550	12550	0
35	20231012	180300	133924640	12550	12550	12550	12550	0
36	20231012	180200	133924640	12550	12550	12550	12550	0
37	20231012	180100	133924640	12550	12550	12550	12550	0
38	20231012	180000	133924640	12550	12550	12550	12550	0
39	20231012	175900	133924640	12550	12550	12550	12550	0
40	20231012	175800	133924640	12550	12550	12550	12550	0
41	20231012	175700	133924640	12550	12550	12550	12550	0
42	20231012	175600	133924640	12550	12550	12550	12550	0
43	20231012	175500	133924640	12550	12550	12550	12550	0
44	20231012	175400	133924640	12550	12550	12550	12550	0
45	20231012	175300	133924640	12550	12550	12550	12550	0
46	20231012	175200	133924640	12550	12550	12550	12550	0
47	20231012	175100	133924640	12550	12550	12550	12550	0
48	20231012	175000	133924640	12550	12550	12550	12550	0
49	20231012	174900	133924640	12550	12550	12550	12550	0
50	20231012	174800	133924640	12550	12550	12550	12550	0
51	20231012	174700	133924640	12550	12550	12550	12550	0
52	20231012	174600	133924640	12550	12550	12550	12550	0
53	20231012	174500	133924640	12550	12550	12550	12550	0
54	20231012	174400	133924640	12550	12550	12550	12550	0
55	20231012	174300	133924640	12550	12550	12550	12550	0
56	20231012	174200	133924640	12550	12550	12550	12550	0
57	20231012	174100	133924640	12550	12550	12550	12550	0
58	20231012	174000	133924640	12550	12550	12550	12550	0
59	20231012	173900	133924640	12550	12550	12550	12550	0
60	20231012	173800	133924640	12550	12550	12550	12550	0
61	20231012	173700	133924640	12550	12550	12550	12550	0
62	20231012	173600	133924640	12550	12550	12550	12550	285
63	20231012	173500	133924640	12550	12550	12550	12550	0
64	20231012	173400	133924640	12550	12550	12550	12550	0
65	20231012	173300	133924640	12550	12550	12550	12550	0
66	20231012	173200	133924640	12550	12550	12550	12550	0
67	20231012	173100	133924640	12550	12550	12550	12550	0
68	20231012	173000	133924640	12550	12550	12550	12550	0
69	20231012	172900	133924640	12550	12550	12550	12550	0
70	20231012	172800	133924640	12550	12550	12550	12550	0
71	20231012	172700	133924640	12550	12550	12550	12550	0
72	20231012	172600	133924640	12550	12550	12550	12550	0
73	20231012	172500	133924640	12550	12550	12550	12550	0
74	20231012	172400	133924640	12550	12550	12550	12550	0
75	20231012	172300	133924640	12550	12550	12550	12550	0
76	20231012	172200	133924640	12550	12550	12550	12550	0
77	20231012	172100	133924640	12550	12550	12550	12550	0
78	20231012	172000	133924640	12550	12550	12550	12550	0
79	20231012	171900	133924640	12550	12550	12550	12550	0
80	20231012	171800	133924640	12550	12550	12550	12550	0
81	20231012	171700	133924640	12550	12550	12550	12550	0
82	20231012	171600	133924640	12550	12550	12550	12550	0
83	20231012	171500	133924640	12550	12550	12550	12550	0
84	20231012	171400	133924640	12550	12550	12550	12550	0
85	20231012	171300	133924640	12550	12550	12550	12550	0
86	20231012	171200	133924640	12550	12550	12550	12550	0
87	20231012	171100	133924640	12550	12550	12550	12550	0
88	20231012	171000	133924640	12550	12550	12550	12550	0
89	20231012	170900	133924640	12550	12550	12550	12550	0
90	20231012	170800	133924640	12550	12550	12550	12550	0
91	20231012	170700	133924640	12550	12550	12550	12550	0
92	20231012	170600	133924640	12550	12550	12550	12550	285
93	20231012	170500	133924640	12550	12550	12550	12550	0
94	20231012	170400	133924640	12550	12550	12550	12550	0
95	20231012	170300	133924640	12550	12550	12550	12550	0
96	20231012	170200	133924640	12550	12550	12550	12550	0
97	20231012	170100	133924640	12550	12550	12550	12550	0
98	20231012	170000	133924640	12550	12550	12550	12550	0
99	20231012	165900	133924640	12550	12550	12550	12550	0
100	20231012	165800	133924640	12550	12550	12550	12550	0
101	20231012	165700	133924640	12550	12550	12550	12550	0
102	20231012	165600	133924640	12550	12550	12550	12550	0
103	20231012	165500	133924640	12550	12550	12550	12550	0
104	20231012	165400	133924640	12550	12550	12550	12550	0
105	20231012	165300	133924640	12550	12550	12550	12550	0
106	20231012	165200	133924640	12550	12550	12550	12550	0
107	20231012	165100	133924640	12550	12550	12550	12550	0
108	20231012	165000	133924640	12550	12550	12550	12550	0
109	20231012	164900	133924640	12550	12550	12550	12550	0
110	20231012	164800	133924640	12550	12550	12550	12550	0
111	20231012	164700	133924640	12550	12550	12550	12550	0
112	20231012	164600	133924640	12550	12550	12550	12550	0
113	20231012	164500	133924640	12550	12550	12550	12550	0
114	20231012	164400	133924640	12550	12550	12550	12550	0
115	20231012	164300	133924640	12550	12550	12550	12550	0
116	20231012	164200	133924640	12550	12550	12550	12550	0
117	20231012	164100	133924640	12550	12550	12550	12550	0
118	20231012	164000	133924640	12550	12550	12550	12550	0
119	20231012	163900	133924640	12550	12550	12550	12550	0
120	20231012	163800	133924640	12550	12550	12550	12550	0
121	20231012	163700	133924640	12550	12550	12550	12550	0
122	20231012	163600	133924640	12550	12550	12550	12550	285
123	20231012	163500	133924640	12550	12550	12550	12550	0
124	20231012	163400	133924640	12550	12550	12550	12550	0
125	20231012	163300	133924640	12550	12550	12550	12550	0
126	20231012	163200	133924640	12550	12550	12550	12550	0
127	20231012	163100	133924640	12550	12550	12550	12550	0
128	20231012	163000	133924640	12550	12550	12550	12550	0
129	20231012	162900	133924640	12550	12550	12550	12550	0
130	20231012	162800	133924640	12550	12550	12550	12550	0
131	20231012	162700	133924640	12550	12550	12550	12550	0
132	20231012	162600	133924640	12550	12550	12550	12550	0
133	20231012	162500	133924640	12550	12550	12550	12550	0
134	20231012	162400	133924640	12550	12550	12550	12550	0
135	20231012	162300	133924640	12550	12550	12550	12550	0
136	20231012	162200	133924640	12550	12550	12550	12550	0
137	20231012	162100	133924640	12550	12550	12550	12550	0
138	20231012	162000	133924640	12550	12550	12550	12550	0
139	20231012	161900	133924640	12550	12550	12550	12550	0
140	20231012	161800	133924640	12550	12550	12550	12550	0
141	20231012	161700	133924640	12550	12550	12550	12550	0
142	20231012	161600	133924640	12550	12550	12550	12550	0
143	20231012	161500	133924640	12550	12550	12550	12550	0
144	20231012	161400	133924640	12550	12550	12550	12550	0
145	20231012	161300	133924640	12550	12550	12550	12550	0
146	20231012	161200	133924640	12550	12550	12550	12550	0
147	20231012	161100	133924640	12550	12550	12550	12550	0
148	20231012	161000	133924640	12550	12550	12550	12550	0
149	20231012	160900	133924640	12550	12550	12550	12550	0
150	20231012	160800	133924640	12550	12550	12550	12550	0
151	20231012	160700	133924640	12550	12550	12550	12550	0
152	20231012	160600	133924640	12550	12550	12550	12550	285
153	20231012	160500	133924640	12550	12550	12550	12550	0
154	20231012	160400	133924640	12550	12550	12550	12550	0
155	20231012	160300	133924640	12550	12550	12550	12550	0
156	20231012	160200	133924640	12550	12550	12550	12550	0
157	20231012	160100	133924640	12550	12550	12550	12550	0
158	20231012	160000	133924640	12550	12550	12550	12550	0
159	20231012	155900	133924640	12550	12550	12550	12550	0
160	20231012	155800	133924640	12550	12550	12550	12550	0
161	20231012	155700	133924640	12550	12550	12550	12550	0
162	20231012	155600	133924640	12550	12550	12550	12550	0
163	20231012	155500	133924640	12550	12550	12550	12550	0
164	20231012	155400	133924640	12550	12550	12550	12550	0
165	20231012	155300	133924640	12550	12550	12550	12550	0
166	20231012	155200	133924640	12550	12550	12550	12550	0
167	20231012	155100	133924640	12550	12550	12550	12550	0
168	20231012	155000	133924640	12550	12550	12550	12550	0
169	20231012	154900	133924640	12550	12550	12550	12550	0
170	20231012	154800	133924640	12550	12550	12550	12550	0
171	20231012	154700	133924640	12550	12550	12550	12550	0
172	20231012	154600	133924640	12550	12550	12550	12550	0
173	20231012	154500	133924640	12550	12550	12550	12550	0
174	20231012	154400	133924640	12550	12550	12550	12550	0
175	20231012	154300	133924640	12550	12550	12550	12550	0
176	20231012	154200	133924640	12550	12550	12550	12550	0
177	20231012	154100	133924640	12550	12550	12550	12550	0
178	20231012	154000	133924640	12550	12550	12550	12550	0
179	20231012	153900	133924640	12550	12550	12550	12550	0
180	20231012	153800	133924640	12550	12550	12550	12550	0
181	20231012	153700	133924640	12550	12550	12550	12550	0
182	20231012	153600	133924640	12550	12550	12550	12550	285
183	20231012	153500	133924640	12550	12550	12550	12550	0
184	20231012	153400	133924640	12550	12550	12550	12550	0
185	20231012	153300	133924640	12550	12550	12550	12550	0
186	20231012	153200	133924640	12550	12550	12550	12550	0
187	20231012	153100	133924640	12550	12550	12550	12550	0
188	20231012	153000	133924640	12550	12550	12550	12550	285
189	20231012	152900	130347890	12540	12540	12540	12540	0
190	20231012	152800	130347890	12540	12540	12540	12540	0
191	20231012	152700	130347890	12540	12540	12540	12540	0
192	20231012	152600	130347890	12540	12540	12540	12540	0
193	20231012	152500	130347890	12540	12540	12540	12540	0
194	20231012	152400	130347890	12540	12540	12540	12540	0
195	20231012	152300	130347890	12540	12540	12540	12540	0
196	20231012	152200	130347890	12540	12540	12540	12540	0
197	20231012	152100	130347890	12540	12540	12540	12540	0
198	20231012	152000	130347890	12540	12540	12540	12540	0
199	20231012	151900	130347890	12540	12540	12550	12540	16
200	20231012	151800	130147190	12540	12520	12540	12460	191
201	20231012	151700	127753840	12520	12520	12520	12520	0
202	20231012	151600	127753840	12520	12520	12520	12520	1
203	20231012	151500	127741320	12520	12510	12520	12510	85
204	20231012	151400	126677480	12510	12510	12510	12510	39
205	20231012	151300	126189590	12500	12500	12500	12500	6
206	20231012	151200	126114590	12510	12510	12510	12510	33
207	20231012	151100	125701760	12520	12510	12520	12510	8
208	20231012	151000	125601650	12510	12510	12510	12510	19
209	20231012	150900	125363960	12500	12510	12510	12500	50
210	20231012	150800	124738790	12510	12510	12510	12510	4
211	20231012	150700	124688750	12500	12500	12500	12500	11
212	20231012	150600	124551250	12500	12500	12500	12500	23
213	20231012	150500	124263750	12510	12510	12510	12510	0
214	20231012	150400	124263750	12510	12510	12510	12510	0
215	20231012	150300	124263750	12510	12510	12510	12510	1
216	20231012	150200	124251240	12500	12500	12500	12500	0
217	20231012	150100	124251240	12500	12520	12520	12500	31
218	20231012	150000	123863260	12480	12470	12480	12460	121
219	20231012	145900	122354640	12480	12480	12480	12480	2
220	20231012	145800	122329680	12470	12490	12490	12470	11
221	20231012	145700	122192490	12500	12500	12500	12500	0
222	20231012	145600	122192490	12500	12500	12500	12500	0
223	20231012	145500	122192490	12500	12500	12500	12500	10
224	20231012	145400	122067490	12470	12470	12470	12470	4
225	20231012	145300	122017610	12530	12530	12530	12530	0
226	20231012	145200	122017610	12530	12530	12530	12530	0
227	20231012	145100	122017610	12530	12480	12530	12480	80
228	20231012	145000	121018710	12470	12450	12470	12450	161
229	20231012	144900	119012390	12420	12430	12430	12420	300
230	20231012	144800	115286100	12430	12440	12440	12430	345
231	20231012	144700	110997300	12430	12430	12430	12430	0
232	20231012	144600	110997300	12430	12440	12440	12430	617
233	20231012	144500	103327730	12440	12440	12440	12440	47
234	20231012	144400	102743050	12450	12450	12450	12450	0
235	20231012	144300	102743050	12450	12450	12450	12450	0
236	20231012	144200	102743050	12450	12450	12450	12450	0
237	20231012	144100	102743050	12450	12450	12450	12450	46
238	20231012	144000	102170350	12450	12450	12450	12450	0
239	20231012	143900	102170350	12450	12450	12450	12450	2
240	20231012	143800	102145450	12440	12440	12440	12440	0
241	20231012	143700	102145450	12440	12440	12440	12440	0
242	20231012	143600	102145450	12440	12440	12440	12440	48
243	20231012	143500	101548330	12450	12450	12450	12450	0
244	20231012	143400	101548330	12450	12450	12450	12450	130
245	20231012	143300	99929830	12450	12430	12450	12430	311
246	20231012	143200	96063600	12440	12440	12440	12440	6
247	20231012	143100	95988960	12430	12430	12430	12430	0
248	20231012	143000	95988960	12430	12430	12430	12430	34
249	20231012	142900	95566340	12440	12440	12440	12440	1
250	20231012	142800	95553900	12440	12440	12440	12440	0
251	20231012	142700	95553900	12440	12440	12440	12440	37
252	20231012	142600	95093620	12450	12450	12450	12450	1
253	20231012	142500	95081170	12450	12450	12450	12450	0
254	20231012	142400	95081170	12450	12450	12450	12450	15
255	20231012	142300	94894420	12450	12450	12450	12450	6
256	20231012	142200	94819720	12460	12460	12460	12460	1
257	20231012	142100	94807260	12450	12450	12450	12450	0
258	20231012	142000	94807260	12450	12450	12450	12450	21
259	20231012	141900	94545810	12450	12440	12450	12440	10
260	20231012	141800	94421330	12440	12440	12440	12440	40
261	20231012	141700	93923730	12440	12440	12440	12440	0
262	20231012	141600	93923730	12440	12440	12440	12440	14
263	20231012	141500	93749570	12430	12430	12430	12430	48
264	20231012	141400	93152930	12430	12430	12430	12430	0
265	20231012	141300	93152930	12430	12430	12430	12430	0
266	20231012	141200	93152930	12430	12430	12430	12430	38
267	20231012	141100	92680590	12430	12430	12430	12430	0
268	20231012	141000	92680590	12430	12430	12430	12430	0
269	20231012	140900	92680590	12430	12430	12430	12430	36
270	20231012	140800	92233110	12430	12430	12430	12430	0
271	20231012	140700	92233110	12430	12430	12430	12430	0
272	20231012	140600	92233110	12430	12430	12430	12430	46
273	20231012	140500	91661330	12430	12430	12430	12430	0
274	20231012	140400	91661330	12430	12430	12430	12430	0
275	20231012	140300	91661330	12430	12430	12430	12430	40
276	20231012	140200	91164130	12430	12430	12430	12430	0
277	20231012	140100	91164130	12430	12430	12430	12430	0
278	20231012	140000	91164130	12430	12430	12430	12430	48
279	20231012	135900	90567490	12440	12440	12440	12440	0
280	20231012	135800	90567490	12440	12440	12440	12440	0
281	20231012	135700	90567490	12440	12440	12440	12440	22
282	20231012	135600	90293810	12440	12440	12440	12440	0
283	20231012	135500	90293810	12440	12440	12440	12440	0
284	20231012	135400	90293810	12440	12440	12440	12440	40
285	20231012	135300	89796210	12440	12440	12440	12440	0
286	20231012	135200	89796210	12440	12440	12440	12440	0
287	20231012	135100	89796210	12440	12440	12440	12440	37
288	20231012	135000	89335930	12450	12450	12450	12450	0
289	20231012	134900	89335930	12450	12450	12450	12450	1
290	20231012	134800	89323480	12440	12440	12440	12440	40
291	20231012	134700	88825880	12440	12440	12440	12440	0
292	20231012	134600	88825880	12440	12440	12440	12440	0
293	20231012	134500	88825880	12440	12440	12440	12440	40
294	20231012	134400	88328280	12440	12440	12440	12440	0
295	20231012	134300	88328280	12440	12440	12440	12440	0
296	20231012	134200	88328280	12440	12440	12440	12440	38
297	20231012	134100	87855560	12440	12440	12440	12440	0
298	20231012	134000	87855560	12440	12440	12440	12440	0
299	20231012	133900	87855560	12440	12430	12440	12430	75
300	20231012	133800	86922940	12430	12430	12430	12430	0
301	20231012	133700	86922940	12430	12430	12430	12430	0
302	20231012	133600	86922940	12430	12430	12430	12430	44
303	20231012	133500	86376020	12430	12430	12430	12430	0
304	20231012	133400	86376020	12430	12430	12430	12430	0
305	20231012	133300	86376020	12430	12430	12430	12430	38
306	20231012	133200	85903680	12440	12440	12440	12440	0
307	20231012	133100	85903680	12440	12440	12440	12440	0
308	20231012	133000	85903680	12440	12440	12440	12440	40
309	20231012	132900	85406080	12440	12440	12440	12440	0
310	20231012	132800	85406080	12440	12440	12440	12440	0
311	20231012	132700	85406080	12440	12440	12440	12440	0
312	20231012	132600	85406080	12440	12440	12440	12440	43
313	20231012	132500	84871160	12440	12440	12440	12440	0
314	20231012	132400	84871160	12440	12440	12440	12440	0
315	20231012	132300	84871160	12440	12440	12440	12440	37
316	20231012	132200	84410880	12450	12450	12450	12450	0
317	20231012	132100	84410880	12450	12450	12450	12450	0
318	20231012	132000	84410880	12450	12450	12450	12450	25
319	20231012	131900	84099630	12450	12450	12450	12450	0
320	20231012	131800	84099630	12450	12450	12450	12450	0
321	20231012	131700	84099630	12450	12450	12450	12450	42
322	20231012	131600	83576730	12460	12460	12460	12460	0
323	20231012	131500	83576730	12460	12460	12460	12460	2
324	20231012	131400	83551810	12450	12450	12450	12450	40
325	20231012	131300	83053810	12450	12450	12450	12450	0
326	20231012	131200	83053810	12450	12450	12450	12450	0
327	20231012	131100	83053810	12450	12450	12450	12450	33
328	20231012	131000	82642960	12450	12450	12450	12450	41
329	20231012	130900	82132510	12450	12440	12450	12440	2
330	20231012	130800	82107620	12440	12440	12440	12440	37
331	20231012	130700	81647340	12450	12450	12450	12450	0
332	20231012	130600	81647340	12450	12450	12450	12450	0
333	20231012	130500	81647340	12450	12450	12450	12450	5
334	20231012	130400	81585090	12440	12440	12440	12440	0
335	20231012	130300	81585090	12440	12440	12440	12440	0
336	20231012	130200	81585090	12440	12450	12450	12440	132
337	20231012	130100	79942070	12440	12440	12440	12440	70
338	20231012	130000	79071270	12440	12440	12440	12440	50
339	20231012	125900	78449270	12450	12450	12450	12450	0
340	20231012	125800	78449270	12450	12450	12450	12450	2
341	20231012	125700	78424370	12450	12450	12450	12450	4
342	20231012	125600	78374570	12440	12440	12440	12440	38
343	20231012	125500	77901850	12450	12440	12450	12440	2
344	20231012	125400	77876960	12440	12440	12440	12440	0
345	20231012	125300	77876960	12440	12440	12440	12440	41
346	20231012	125200	77366920	12450	12450	12450	12450	0
347	20231012	125100	77366920	12450	12450	12450	12450	20
348	20231012	125000	77117920	12440	12440	12440	12440	33
349	20231012	124900	76707400	12450	12450	12450	12450	1
350	20231012	124800	76694950	12450	12450	12450	12450	0
351	20231012	124700	76694950	12450	12440	12450	12440	37
352	20231012	124600	76234660	12450	12450	12450	12450	0
353	20231012	124500	76234660	12450	12450	12450	12450	0
354	20231012	124400	76234660	12450	12450	12450	12450	10
355	20231012	124300	76110160	12450	12450	12450	12450	0
356	20231012	124200	76110160	12450	12450	12450	12450	0
357	20231012	124100	76110160	12450	12450	12450	12450	38
358	20231012	124000	75637060	12450	12450	12450	12450	0
359	20231012	123900	75637060	12450	12450	12450	12450	0
360	20231012	123800	75637060	12450	12450	12450	12450	46
361	20231012	123700	75064360	12460	12460	12460	12460	1
362	20231012	123600	75051900	12450	12450	12450	12450	0
363	20231012	123500	75051900	12450	12450	12450	12450	45
364	20231012	123400	74491650	12450	12450	12450	12450	0
365	20231012	123300	74491650	12450	12450	12450	12450	0
366	20231012	123200	74491650	12450	12450	12450	12450	40
367	20231012	123100	73993650	12450	12450	12450	12450	0
368	20231012	123000	73993650	12450	12450	12450	12450	0
369	20231012	122900	73993650	12450	12450	12450	12450	45
370	20231012	122800	73433400	12460	12460	12460	12460	0
371	20231012	122700	73433400	12460	12460	12460	12460	0
372	20231012	122600	73433400	12460	12460	12460	12460	0
373	20231012	122500	73433400	12460	12460	12460	12460	0
374	20231012	122400	73433400	12460	12460	12460	12460	0
375	20231012	122300	73433400	12460	12460	12460	12460	33
376	20231012	122200	73022220	12460	12460	12460	12460	0
377	20231012	122100	73022220	12460	12460	12460	12460	0
378	20231012	122000	73022220	12460	12460	12460	12460	36
379	20231012	121900	72573660	12460	12460	12460	12460	0
380	20231012	121800	72573660	12460	12460	12460	12460	0
381	20231012	121700	72573660	12460	12460	12460	12460	34
382	20231012	121600	72150020	12470	12470	12470	12470	0
383	20231012	121500	72150020	12470	12470	12470	12470	1
384	20231012	121400	72137550	12460	12460	12460	12460	39
385	20231012	121300	71651610	12470	12470	12470	12470	6
386	20231012	121200	71576790	12470	12470	12470	12470	4
387	20231012	121100	71526910	12470	12470	12470	12470	56
388	20231012	121000	70828590	12470	12470	12470	12470	0
389	20231012	120900	70828590	12470	12470	12470	12470	0
390	20231012	120800	70828590	12470	12470	12470	12470	44
391	20231012	120700	70279910	12480	12480	12480	12480	2
392	20231012	120600	70254950	12470	12470	12470	12470	0
393	20231012	120500	70254950	12470	12470	12470	12470	44
394	20231012	120400	69706270	12470	12470	12470	12470	0
395	20231012	120300	69706270	12470	12470	12470	12470	0
396	20231012	120200	69706270	12470	12470	12470	12470	46
397	20231012	120100	69132650	12470	12470	12470	12470	0
398	20231012	120000	69132650	12470	12470	12470	12470	0
399	20231012	115900	69132650	12470	12470	12470	12470	37
400	20231012	115800	68671260	12480	12480	12480	12480	0
401	20231012	115700	68671260	12480	12480	12480	12480	0
402	20231012	115600	68671260	12480	12480	12480	12480	0
403	20231012	115500	68671260	12480	12480	12480	12480	5
404	20231012	115400	68608860	12480	12480	12480	12480	0
405	20231012	115300	68608860	12480	12480	12480	12480	31
406	20231012	115200	68221980	12480	12480	12480	12480	0
407	20231012	115100	68221980	12480	12480	12480	12480	2
408	20231012	115000	68197020	12480	12480	12480	12480	0
409	20231012	114900	68197020	12480	12480	12480	12480	0
410	20231012	114800	68197020	12480	12490	12490	12480	20
411	20231012	114700	67947340	12500	12500	12500	12500	0
412	20231012	114600	67947340	12500	12500	12500	12500	50
413	20231012	114500	67322340	12500	12500	12500	12500	0
414	20231012	114400	67322340	12500	12500	12500	12500	38
415	20231012	114300	66847340	12500	12500	12500	12500	0
416	20231012	114200	66847340	12500	12480	12500	12480	135
417	20231012	114100	65162030	12480	12480	12480	12480	38
418	20231012	114000	64687790	12480	12480	12480	12480	0
419	20231012	113900	64687790	12480	12480	12480	12480	0
420	20231012	113800	64687790	12480	12490	12490	12480	31
421	20231012	113700	64300650	12490	12490	12490	12490	0
422	20231012	113600	64300650	12490	12490	12490	12490	0
423	20231012	113500	64300650	12490	12500	12500	12490	33
424	20231012	113400	63888190	12500	12500	12500	12500	0
425	20231012	113300	63888190	12500	12500	12500	12500	0
426	20231012	113200	63888190	12500	12500	12500	12500	98
427	20231012	113100	62663190	12500	12500	12500	12500	0
428	20231012	113000	62663190	12500	12500	12500	12500	0
429	20231012	112900	62663190	12500	12490	12500	12490	40
430	20231012	112800	62163560	12490	12490	12490	12490	0
431	20231012	112700	62163560	12490	12490	12490	12490	5
432	20231012	112600	62101110	12490	12490	12490	12490	43
433	20231012	112500	61564040	12500	12500	12500	12500	0
434	20231012	112400	61564040	12500	12500	12500	12500	1
435	20231012	112300	61551540	12490	12490	12490	12490	32
436	20231012	112200	61151860	12500	12500	12500	12500	71
437	20231012	112100	60264360	12500	12500	12500	12500	10
438	20231012	112000	60139360	12530	12530	12530	12530	0
439	20231012	111900	60139360	12530	12530	12530	12530	0
440	20231012	111800	60139360	12530	12530	12530	12530	0
441	20231012	111700	60139360	12530	12530	12530	12530	0
442	20231012	111600	60139360	12530	12530	12530	12530	0
443	20231012	111500	60139360	12530	12530	12530	12530	40
444	20231012	111400	59638160	12550	12550	12550	12550	0
445	20231012	111300	59638160	12550	12550	12550	12550	0
446	20231012	111200	59638160	12550	12550	12550	12550	0
447	20231012	111100	59638160	12550	12550	12550	12550	0
448	20231012	111000	59638160	12550	12550	12550	12550	0
449	20231012	110900	59638160	12550	12550	12550	12550	0
450	20231012	110800	59638160	12550	12510	12550	12510	143
451	20231012	110700	57846370	12510	12510	12510	12510	0
452	20231012	110600	57846370	12510	12510	12510	12510	31
453	20231012	110500	57458560	12580	12580	12580	12580	0
454	20231012	110400	57458560	12580	12580	12580	12580	0
455	20231012	110300	57458560	12580	12580	12580	12580	0
456	20231012	110200	57458560	12580	12580	12580	12580	0
457	20231012	110100	57458560	12580	12580	12580	12580	0
458	20231012	110000	57458560	12580	12580	12580	12580	0
459	20231012	105900	57458560	12580	12580	12580	12580	9
460	20231012	105800	57345340	12580	12580	12580	12580	0
461	20231012	105700	57345340	12580	12580	12580	12580	41
462	20231012	105600	56829560	12510	12510	12510	12510	36
463	20231012	105500	56379200	12590	12590	12590	12590	0
464	20231012	105400	56379200	12590	12590	12590	12590	0
465	20231012	105300	56379200	12590	12590	12590	12590	0
466	20231012	105200	56379200	12590	12590	12590	12590	0
467	20231012	105100	56379200	12590	12590	12590	12590	160
468	20231012	105000	54364800	12510	12500	12510	12500	48
469	20231012	104900	53764690	12500	12500	12500	12500	0
470	20231012	104800	53764690	12500	12500	12500	12500	0
471	20231012	104700	53764690	12500	12500	12500	12500	35
472	20231012	104600	53327190	12500	12500	12500	12500	0
473	20231012	104500	53327190	12500	12500	12500	12500	0
474	20231012	104400	53327190	12500	12490	12500	12490	66
475	20231012	104300	52502650	12490	12490	12490	12490	0
476	20231012	104200	52502650	12490	12480	12490	12480	23
477	20231012	104100	52215450	12480	12460	12480	12460	78
478	20231012	104000	51242960	12460	12460	12460	12460	0
479	20231012	103900	51242960	12460	12460	12460	12460	28
480	20231012	103800	50894080	12450	12450	12450	12450	43
481	20231012	103700	50358730	12470	12470	12470	12470	0
482	20231012	103600	50358730	12470	12470	12470	12470	0
483	20231012	103500	50358730	12470	12470	12470	12470	26
484	20231012	103400	50034510	12470	12470	12470	12470	0
485	20231012	103300	50034510	12470	12470	12470	12470	0
486	20231012	103200	50034510	12470	12470	12470	12470	47
487	20231012	103100	49448420	12470	12470	12470	12470	6
488	20231012	103000	49373600	12470	12470	12470	12470	7
489	20231012	102900	49286310	12470	12470	12470	12470	41
490	20231012	102800	48775040	12470	12470	12470	12470	0
491	20231012	102700	48775040	12470	12470	12470	12470	0
492	20231012	102600	48775040	12470	12470	12470	12470	20
493	20231012	102500	48525640	12500	12500	12500	12500	0
494	20231012	102400	48525640	12500	12500	12500	12500	0
495	20231012	102300	48525640	12500	12500	12500	12470	37
496	20231012	102200	48063220	12520	12520	12520	12520	0
497	20231012	102100	48063220	12520	12520	12520	12520	0
498	20231012	102000	48063220	12520	12520	12520	12520	1
499	20231012	101900	48050700	12530	12530	12530	12530	0
500	20231012	101800	48050700	12530	12530	12530	12530	1
501	20231012	101700	48038170	12600	12540	12600	12540	10
502	20231012	101600	47912280	12540	12540	12540	12540	0
503	20231012	101500	47912280	12540	12540	12540	12540	0
504	20231012	101400	47912280	12540	12540	12540	12540	0
505	20231012	101300	47912280	12540	12540	12540	12540	0
506	20231012	101200	47912280	12540	12540	12540	12540	0
507	20231012	101100	47912280	12540	12520	12540	12520	569
508	20231012	101000	40782970	12510	12480	12510	12480	410
509	20231012	100900	35660080	12490	12490	12490	12490	0
510	20231012	100800	35660080	12490	12490	12490	12490	0
511	20231012	100700	35660080	12490	12490	12490	12490	20
512	20231012	100600	35410280	12490	12490	12490	12490	0
513	20231012	100500	35410280	12490	12490	12490	12490	0
514	20231012	100400	35410280	12490	12490	12490	12490	0
515	20231012	100300	35410280	12490	12490	12490	12490	0
516	20231012	100200	35410280	12490	12490	12490	12490	0
517	20231012	100100	35410280	12490	12490	12490	12490	0
518	20231012	100000	35410280	12490	12490	12490	12490	0
519	20231012	095900	35410280	12490	12490	12490	12490	0
520	20231012	095800	35410280	12490	12490	12490	12490	0
521	20231012	095700	35410280	12490	12490	12490	12490	0
522	20231012	095600	35410280	12490	12490	12490	12490	11
523	20231012	095500	35272890	12490	12490	12490	12490	0
524	20231012	095400	35272890	12490	12490	12490	12490	0
525	20231012	095300	35272890	12490	12490	12490	12490	100
526	20231012	095200	34023890	12490	12490	12490	12490	0
527	20231012	095100	34023890	12490	12490	12490	12490	0
528	20231012	095000	34023890	12490	12490	12490	12490	0
529	20231012	094900	34023890	12490	12490	12490	12490	0
530	20231012	094800	34023890	12490	12490	12490	12490	0
531	20231012	094700	34023890	12490	12490	12490	12490	2
532	20231012	094600	33998910	12490	12490	12490	12490	0
533	20231012	094500	33998910	12490	12490	12490	12490	0
534	20231012	094400	33998910	12490	12490	12490	12490	0
535	20231012	094300	33998910	12490	12490	12490	12490	0
536	20231012	094200	33998910	12490	12490	12490	12490	0
537	20231012	094100	33998910	12490	12420	12490	12420	2
538	20231012	094000	33974000	12490	12490	12490	12490	0
539	20231012	093900	33974000	12490	12490	12490	12490	0
540	20231012	093800	33974000	12490	12490	12490	12490	0
541	20231012	093700	33974000	12490	12490	12490	12490	0
542	20231012	093600	33974000	12490	12490	12490	12490	0
543	20231012	093500	33974000	12490	12490	12490	12490	0
544	20231012	093400	33974000	12490	12490	12490	12490	0
545	20231012	093300	33974000	12490	12490	12490	12490	0
546	20231012	093200	33974000	12490	12490	12490	12490	0
547	20231012	093100	33974000	12490	12500	12500	12410	83
548	20231012	093000	32943720	12450	12450	12450	12450	0
549	20231012	092900	32943720	12450	12450	12450	12450	120
550	20231012	092800	31449720	12460	12460	12460	12460	0
551	20231012	092700	31449720	12460	12460	12460	12460	0
552	20231012	092600	31449720	12460	12460	12460	12460	0
553	20231012	092500	31449720	12460	12460	12460	12460	8
554	20231012	092400	31350040	12410	12410	12410	12410	0
555	20231012	092300	31350040	12410	12410	12410	12410	3
556	20231012	092200	31312810	12450	12490	12500	12450	53
557	20231012	092100	30652770	12450	12410	12450	12410	1251
558	20231012	092000	15125820	12410	12450	12450	12410	1000
559	20231012	091900	2713860	12450	12450	12450	12450	0
560	20231012	091800	2713860	12450	12450	12450	12450	0
561	20231012	091700	2713860	12450	12450	12450	12450	0
562	20231012	091600	2713860	12450	12450	12450	12450	0
563	20231012	091500	2713860	12450	12450	12450	12450	0
564	20231012	091400	2713860	12450	12450	12450	12450	0
565	20231012	091300	2713860	12450	12450	12450	12450	0
566	20231012	091200	2713860	12450	12450	12450	12450	0
567	20231012	091100	2713860	12450	12450	12450	12450	1
568	20231012	091000	2701410	12450	12470	12470	12450	176
569	20231012	090900	510190	12490	12490	12490	12490	1
570	20231012	090800	497700	12490	12490	12490	12490	0
571	20231012	090700	497700	12490	12490	12490	12490	7
572	20231012	090600	410270	12450	12430	12450	12430	21
573	20231012	090500	149180	12430	12430	12430	12430	2
574	20231012	090400	124320	12430	12430	12430	12430	0
575	20231012	090300	124320	12430	12430	12430	12430	0
576	20231012	090200	124320	12430	12430	12430	12430	0
577	20231012	090100	124320	12430	12430	12430	12430	0
578	20231012	090000	124320	12430	12430	12430	12430	9