KissMeData/023910/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	190200	139615450	27050	27050	27050	27050	7
3	20231010	190100	139615450	27050	27050	27050	27050	0
4	20231010	190000	139615450	27050	27050	27050	27050	0
5	20231010	185900	139615450	27050	27050	27050	27050	0
6	20231010	185800	139615450	27050	27050	27050	27050	0
7	20231010	185700	139615450	27050	27050	27050	27050	0
8	20231010	185600	139615450	27050	27050	27050	27050	0
9	20231010	185500	139615450	27050	27050	27050	27050	0
10	20231010	185400	139615450	27050	27050	27050	27050	0
11	20231010	185300	139615450	27050	27050	27050	27050	0
12	20231010	185200	139615450	27050	27050	27050	27050	0
13	20231010	185100	139615450	27050	27050	27050	27050	0
14	20231010	185000	139615450	27050	27050	27050	27050	0
15	20231010	184900	139615450	27050	27050	27050	27050	0
16	20231010	184800	139615450	27050	27050	27050	27050	0
17	20231010	184700	139615450	27050	27050	27050	27050	0
18	20231010	184600	139615450	27050	27050	27050	27050	0
19	20231010	184500	139615450	27050	27050	27050	27050	0
20	20231010	184400	139615450	27050	27050	27050	27050	0
21	20231010	184300	139615450	27050	27050	27050	27050	0
22	20231010	184200	139615450	27050	27050	27050	27050	0
23	20231010	184100	139615450	27050	27050	27050	27050	0
24	20231010	184000	139615450	27050	27050	27050	27050	0
25	20231010	183900	139615450	27050	27050	27050	27050	0
26	20231010	183800	139615450	27050	27050	27050	27050	0
27	20231010	183700	139615450	27050	27050	27050	27050	0
28	20231010	183600	139615450	27050	27050	27050	27050	0
29	20231010	183500	139615450	27050	27050	27050	27050	0
30	20231010	183400	139615450	27050	27050	27050	27050	0
31	20231010	183300	139615450	27050	27050	27050	27050	0
32	20231010	183200	139615450	27050	27050	27050	27050	7
33	20231010	183100	139615450	27050	27050	27050	27050	0
34	20231010	183000	139615450	27050	27050	27050	27050	0
35	20231010	182900	139615450	27050	27050	27050	27050	0
36	20231010	182800	139615450	27050	27050	27050	27050	0
37	20231010	182700	139615450	27050	27050	27050	27050	0
38	20231010	182600	139615450	27050	27050	27050	27050	0
39	20231010	182500	139615450	27050	27050	27050	27050	0
40	20231010	182400	139615450	27050	27050	27050	27050	0
41	20231010	182300	139615450	27050	27050	27050	27050	0
42	20231010	182200	139615450	27050	27050	27050	27050	0
43	20231010	182100	139615450	27050	27050	27050	27050	0
44	20231010	182000	139615450	27050	27050	27050	27050	0
45	20231010	181900	139615450	27050	27050	27050	27050	0
46	20231010	181800	139615450	27050	27050	27050	27050	0
47	20231010	181700	139615450	27050	27050	27050	27050	0
48	20231010	181600	139615450	27050	27050	27050	27050	0
49	20231010	181500	139615450	27050	27050	27050	27050	0
50	20231010	181400	139615450	27050	27050	27050	27050	0
51	20231010	181300	139615450	27050	27050	27050	27050	0
52	20231010	181200	139615450	27050	27050	27050	27050	0
53	20231010	181100	139615450	27050	27050	27050	27050	0
54	20231010	181000	139615450	27050	27050	27050	27050	0
55	20231010	180900	139615450	27050	27050	27050	27050	0
56	20231010	180800	139615450	27050	27050	27050	27050	0
57	20231010	180700	139615450	27050	27050	27050	27050	0
58	20231010	180600	139615450	27050	27050	27050	27050	0
59	20231010	180500	139615450	27050	27050	27050	27050	0
60	20231010	180400	139615450	27050	27050	27050	27050	0
61	20231010	180300	139615450	27050	27050	27050	27050	0
62	20231010	180200	139615450	27050	27050	27050	27050	7
63	20231010	180100	139615450	27050	27050	27050	27050	0
64	20231010	180000	139615450	27050	27050	27050	27050	0
65	20231010	175900	139615450	27050	27050	27050	27050	0
66	20231010	175800	139615450	27050	27050	27050	27050	0
67	20231010	175700	139615450	27050	27050	27050	27050	0
68	20231010	175600	139615450	27050	27050	27050	27050	0
69	20231010	175500	139615450	27050	27050	27050	27050	0
70	20231010	175400	139615450	27050	27050	27050	27050	0
71	20231010	175300	139615450	27050	27050	27050	27050	0
72	20231010	175200	139615450	27050	27050	27050	27050	0
73	20231010	175100	139615450	27050	27050	27050	27050	0
74	20231010	175000	139615450	27050	27050	27050	27050	0
75	20231010	174900	139615450	27050	27050	27050	27050	0
76	20231010	174800	139615450	27050	27050	27050	27050	0
77	20231010	174700	139615450	27050	27050	27050	27050	0
78	20231010	174600	139615450	27050	27050	27050	27050	0
79	20231010	174500	139615450	27050	27050	27050	27050	0
80	20231010	174400	139615450	27050	27050	27050	27050	0
81	20231010	174300	139615450	27050	27050	27050	27050	0
82	20231010	174200	139615450	27050	27050	27050	27050	0
83	20231010	174100	139615450	27050	27050	27050	27050	0
84	20231010	174000	139615450	27050	27050	27050	27050	0
85	20231010	173900	139615450	27050	27050	27050	27050	0
86	20231010	173800	139615450	27050	27050	27050	27050	0
87	20231010	173700	139615450	27050	27050	27050	27050	0
88	20231010	173600	139615450	27050	27050	27050	27050	0
89	20231010	173500	139615450	27050	27050	27050	27050	0
90	20231010	173400	139615450	27050	27050	27050	27050	0
91	20231010	173300	139615450	27050	27050	27050	27050	0
92	20231010	173200	139615450	27050	27050	27050	27050	7
93	20231010	173100	139615450	27050	27050	27050	27050	0
94	20231010	173000	139615450	27050	27050	27050	27050	0
95	20231010	172900	139615450	27050	27050	27050	27050	0
96	20231010	172800	139615450	27050	27050	27050	27050	0
97	20231010	172700	139615450	27050	27050	27050	27050	0
98	20231010	172600	139615450	27050	27050	27050	27050	0
99	20231010	172500	139615450	27050	27050	27050	27050	0
100	20231010	172400	139615450	27050	27050	27050	27050	0
101	20231010	172300	139615450	27050	27050	27050	27050	0
102	20231010	172200	139615450	27050	27050	27050	27050	0
103	20231010	172100	139615450	27050	27050	27050	27050	0
104	20231010	172000	139615450	27050	27050	27050	27050	0
105	20231010	171900	139615450	27050	27050	27050	27050	0
106	20231010	171800	139615450	27050	27050	27050	27050	0
107	20231010	171700	139615450	27050	27050	27050	27050	0
108	20231010	171600	139615450	27050	27050	27050	27050	0
109	20231010	171500	139615450	27050	27050	27050	27050	0
110	20231010	171400	139615450	27050	27050	27050	27050	0
111	20231010	171300	139615450	27050	27050	27050	27050	0
112	20231010	171200	139615450	27050	27050	27050	27050	0
113	20231010	171100	139615450	27050	27050	27050	27050	0
114	20231010	171000	139615450	27050	27050	27050	27050	0
115	20231010	170900	139615450	27050	27050	27050	27050	0
116	20231010	170800	139615450	27050	27050	27050	27050	0
117	20231010	170700	139615450	27050	27050	27050	27050	0
118	20231010	170600	139615450	27050	27050	27050	27050	0
119	20231010	170500	139615450	27050	27050	27050	27050	0
120	20231010	170400	139615450	27050	27050	27050	27050	0
121	20231010	170300	139615450	27050	27050	27050	27050	0
122	20231010	170200	139615450	27050	27050	27050	27050	7
123	20231010	170100	139615450	27050	27050	27050	27050	0
124	20231010	170000	139615450	27050	27050	27050	27050	0
125	20231010	165900	139615450	27050	27050	27050	27050	0
126	20231010	165800	139615450	27050	27050	27050	27050	0
127	20231010	165700	139615450	27050	27050	27050	27050	0
128	20231010	165600	139615450	27050	27050	27050	27050	0
129	20231010	165500	139615450	27050	27050	27050	27050	0
130	20231010	165400	139615450	27050	27050	27050	27050	0
131	20231010	165300	139615450	27050	27050	27050	27050	0
132	20231010	165200	139615450	27050	27050	27050	27050	0
133	20231010	165100	139615450	27050	27050	27050	27050	0
134	20231010	165000	139615450	27050	27050	27050	27050	0
135	20231010	164900	139615450	27050	27050	27050	27050	0
136	20231010	164800	139615450	27050	27050	27050	27050	0
137	20231010	164700	139615450	27050	27050	27050	27050	0
138	20231010	164600	139615450	27050	27050	27050	27050	0
139	20231010	164500	139615450	27050	27050	27050	27050	0
140	20231010	164400	139615450	27050	27050	27050	27050	0
141	20231010	164300	139615450	27050	27050	27050	27050	0
142	20231010	164200	139615450	27050	27050	27050	27050	0
143	20231010	164100	139615450	27050	27050	27050	27050	0
144	20231010	164000	139615450	27050	27050	27050	27050	0
145	20231010	163900	139615450	27050	27050	27050	27050	0
146	20231010	163800	139615450	27050	27050	27050	27050	0
147	20231010	163700	139615450	27050	27050	27050	27050	0
148	20231010	163600	139615450	27050	27050	27050	27050	0
149	20231010	163500	139615450	27050	27050	27050	27050	0
150	20231010	163400	139615450	27050	27050	27050	27050	0
151	20231010	163300	139615450	27050	27050	27050	27050	0
152	20231010	163200	139615450	27050	27050	27050	27050	7
153	20231010	163100	139615450	27050	27050	27050	27050	0
154	20231010	163000	139615450	27050	27050	27050	27050	0
155	20231010	162900	139615450	27050	27050	27050	27050	0
156	20231010	162800	139615450	27050	27050	27050	27050	0
157	20231010	162700	139615450	27050	27050	27050	27050	0
158	20231010	162600	139615450	27050	27050	27050	27050	0
159	20231010	162500	139615450	27050	27050	27050	27050	0
160	20231010	162400	139615450	27050	27050	27050	27050	0
161	20231010	162300	139615450	27050	27050	27050	27050	0
162	20231010	162200	139615450	27050	27050	27050	27050	0
163	20231010	162100	139615450	27050	27050	27050	27050	0
164	20231010	162000	139615450	27050	27050	27050	27050	0
165	20231010	161900	139615450	27050	27050	27050	27050	0
166	20231010	161800	139615450	27050	27050	27050	27050	0
167	20231010	161700	139615450	27050	27050	27050	27050	0
168	20231010	161600	139615450	27050	27050	27050	27050	0
169	20231010	161500	139615450	27050	27050	27050	27050	0
170	20231010	161400	139615450	27050	27050	27050	27050	0
171	20231010	161300	139615450	27050	27050	27050	27050	0
172	20231010	161200	139615450	27050	27050	27050	27050	0
173	20231010	161100	139615450	27050	27050	27050	27050	0
174	20231010	161000	139615450	27050	27050	27050	27050	0
175	20231010	160900	139615450	27050	27050	27050	27050	0
176	20231010	160800	139615450	27050	27050	27050	27050	0
177	20231010	160700	139615450	27050	27050	27050	27050	0
178	20231010	160600	139615450	27050	27050	27050	27050	0
179	20231010	160500	139615450	27050	27050	27050	27050	0
180	20231010	160400	139615450	27050	27050	27050	27050	0
181	20231010	160300	139615450	27050	27050	27050	27050	0
182	20231010	160200	139615450	27050	27050	27050	27050	7
183	20231010	160100	139615450	27050	27050	27050	27050	0
184	20231010	160000	139615450	27050	27050	27050	27050	0
185	20231010	155900	139615450	27050	27050	27050	27050	0
186	20231010	155800	139615450	27050	27050	27050	27050	0
187	20231010	155700	139615450	27050	27050	27050	27050	0
188	20231010	155600	139615450	27050	27050	27050	27050	0
189	20231010	155500	139615450	27050	27050	27050	27050	0
190	20231010	155400	139615450	27050	27050	27050	27050	0
191	20231010	155300	139615450	27050	27050	27050	27050	0
192	20231010	155200	139615450	27050	27050	27050	27050	0
193	20231010	155100	139615450	27050	27050	27050	27050	0
194	20231010	155000	139615450	27050	27050	27050	27050	0
195	20231010	154900	139615450	27050	27050	27050	27050	0
196	20231010	154800	139615450	27050	27050	27050	27050	0
197	20231010	154700	139615450	27050	27050	27050	27050	0
198	20231010	154600	139615450	27050	27050	27050	27050	0
199	20231010	154500	139615450	27050	27050	27050	27050	0
200	20231010	154400	139615450	27050	27050	27050	27050	0
201	20231010	154300	139615450	27050	27050	27050	27050	0
202	20231010	154200	139615450	27050	27050	27050	27050	0
203	20231010	154100	139615450	27050	27050	27050	27050	0
204	20231010	154000	139615450	27050	27050	27050	27050	0
205	20231010	153900	139615450	27050	27050	27050	27050	0
206	20231010	153800	139615450	27050	27050	27050	27050	0
207	20231010	153700	139615450	27050	27050	27050	27050	0
208	20231010	153600	139615450	27050	27050	27050	27050	0
209	20231010	153500	139615450	27050	27050	27050	27050	0
210	20231010	153400	139615450	27050	27050	27050	27050	0
211	20231010	153300	139615450	27050	27050	27050	27050	0
212	20231010	153200	139615450	27050	27050	27050	27050	7
213	20231010	153100	139615450	27050	27050	27050	27050	0
214	20231010	153000	139615450	27050	27050	27050	27050	7
215	20231010	152900	139426100	27050	27050	27050	27050	0
216	20231010	152800	139426100	27050	27050	27050	27050	0
217	20231010	152700	139426100	27050	27050	27050	27050	0
218	20231010	152600	139426100	27050	27050	27050	27050	0
219	20231010	152500	139426100	27050	27050	27050	27050	0
220	20231010	152400	139426100	27050	27050	27050	27050	0
221	20231010	152300	139426100	27050	27050	27050	27050	0
222	20231010	152200	139426100	27050	27050	27050	27050	0
223	20231010	152100	139426100	27050	27050	27050	27050	0
224	20231010	152000	139426100	27050	27050	27050	27050	0
225	20231010	151900	139426100	27050	27000	27050	26950	26
226	20231010	151800	138724950	27050	27050	27050	27050	0
227	20231010	151700	138724950	27050	27000	27050	27000	2
228	20231010	151600	138670900	27000	27000	27000	27000	0
229	20231010	151500	138670900	27000	27000	27000	27000	0
230	20231010	151400	138670900	27000	27000	27000	27000	0
231	20231010	151300	138670900	27000	27000	27000	27000	0
232	20231010	151200	138670900	27000	27000	27000	27000	16
233	20231010	151100	138238900	27000	27000	27000	27000	48
234	20231010	151000	136942900	27000	27000	27000	27000	1
235	20231010	150900	136915900	27000	27000	27000	27000	4
236	20231010	150800	136807900	27000	27000	27000	27000	0
237	20231010	150700	136807900	27000	27000	27000	27000	0
238	20231010	150600	136807900	27000	27050	27050	27000	2
239	20231010	150500	136753850	27000	27000	27000	27000	0
240	20231010	150400	136753850	27000	27000	27000	27000	1
241	20231010	150300	136726850	27000	27000	27000	27000	0
242	20231010	150200	136726850	27000	27000	27000	27000	0
243	20231010	150100	136726850	27000	27000	27000	27000	1
244	20231010	150000	136699850	27100	27100	27100	27100	0
245	20231010	145900	136699850	27100	27100	27100	27100	0
246	20231010	145800	136699850	27100	27100	27100	27100	0
247	20231010	145700	136699850	27100	27000	27100	27000	126
248	20231010	145600	133297750	27100	27100	27100	27100	0
249	20231010	145500	133297750	27100	27100	27100	27100	0
250	20231010	145400	133297750	27100	27100	27100	27100	1
251	20231010	145300	133270650	27000	27100	27100	27000	12
252	20231010	145200	132946150	27100	27100	27100	27100	0
253	20231010	145100	132946150	27100	27100	27100	27100	0
254	20231010	145000	132946150	27100	27100	27100	27100	0
255	20231010	144900	132946150	27100	27100	27100	27100	0
256	20231010	144800	132946150	27100	27100	27100	27100	0
257	20231010	144700	132946150	27100	27100	27100	27100	0
258	20231010	144600	132946150	27100	27100	27100	27100	0
259	20231010	144500	132946150	27100	27100	27100	27100	1
260	20231010	144400	132919050	27050	27050	27050	27050	6
261	20231010	144300	132756750	27100	27100	27100	27100	0
262	20231010	144200	132756750	27100	27100	27100	27100	0
263	20231010	144100	132756750	27100	27100	27100	27100	0
264	20231010	144000	132756750	27100	27100	27100	27100	3
265	20231010	143900	132675450	27100	27100	27100	27100	0
266	20231010	143800	132675450	27100	27100	27100	27100	0
267	20231010	143700	132675450	27100	27100	27100	27100	0
268	20231010	143600	132675450	27100	27100	27100	27100	0
269	20231010	143500	132675450	27100	27000	27100	27000	10
270	20231010	143400	132405350	27100	27100	27100	27100	0
271	20231010	143300	132405350	27100	27100	27100	27100	0
272	20231010	143200	132405350	27100	27100	27100	27100	0
273	20231010	143100	132405350	27100	27100	27100	27100	0
274	20231010	143000	132405350	27100	27100	27100	27100	1
275	20231010	142900	132378250	27100	27100	27100	27100	0
276	20231010	142800	132378250	27100	27100	27100	27100	41
277	20231010	142700	131267150	27100	27100	27100	27100	0
278	20231010	142600	131267150	27100	27100	27100	27100	0
279	20231010	142500	131267150	27100	27100	27100	27100	0
280	20231010	142400	131267150	27100	27100	27100	27100	0
281	20231010	142300	131267150	27100	27100	27100	27100	0
282	20231010	142200	131267150	27100	27100	27100	27100	0
283	20231010	142100	131267150	27100	27100	27100	27100	5
284	20231010	142000	131131650	27100	27100	27100	27100	20
285	20231010	141900	130589650	27100	27000	27100	27000	3
286	20231010	141800	130508500	27000	27000	27000	27000	0
287	20231010	141700	130508500	27000	27000	27000	27000	1
288	20231010	141600	130481500	27000	27000	27000	27000	114
289	20231010	141500	127403500	27000	27000	27000	27000	0
290	20231010	141400	127403500	27000	27000	27000	27000	0
291	20231010	141300	127403500	27000	27000	27000	27000	0
292	20231010	141200	127403500	27000	27000	27000	27000	0
293	20231010	141100	127403500	27000	27000	27000	27000	0
294	20231010	141000	127403500	27000	27000	27000	27000	0
295	20231010	140900	127403500	27000	27000	27000	27000	0
296	20231010	140800	127403500	27000	27000	27000	27000	0
297	20231010	140700	127403500	27000	27000	27000	27000	15
298	20231010	140600	126998500	27100	27100	27100	27100	1
299	20231010	140500	126971400	27000	27000	27000	27000	4
300	20231010	140400	126863400	27000	27000	27000	27000	0
301	20231010	140300	126863400	27000	27000	27000	27000	0
302	20231010	140200	126863400	27000	27000	27000	27000	0
303	20231010	140100	126863400	27000	27000	27000	27000	0
304	20231010	140000	126863400	27000	27000	27000	27000	0
305	20231010	135900	126863400	27000	27050	27050	27000	18
306	20231010	135800	126377150	27100	27100	27100	27100	0
307	20231010	135700	126377150	27100	27100	27100	27100	0
308	20231010	135600	126377150	27100	27100	27100	27100	0
309	20231010	135500	126377150	27100	27100	27100	27100	1
310	20231010	135400	126350050	27100	27100	27100	27100	0
311	20231010	135300	126350050	27100	27100	27100	27100	0
312	20231010	135200	126350050	27100	27100	27100	27100	0
313	20231010	135100	126350050	27100	27100	27100	27100	0
314	20231010	135000	126350050	27100	27100	27100	27100	0
315	20231010	134900	126350050	27100	27100	27100	27100	0
316	20231010	134800	126350050	27100	27100	27100	27100	0
317	20231010	134700	126350050	27100	27100	27100	27100	0
318	20231010	134600	126350050	27100	27100	27100	27100	0
319	20231010	134500	126350050	27100	27000	27100	27000	19
320	20231010	134400	125836950	27050	27050	27050	27050	0
321	20231010	134300	125836950	27050	27050	27050	27050	36
322	20231010	134200	124863150	27050	27050	27050	27050	0
323	20231010	134100	124863150	27050	27050	27050	27050	1
324	20231010	134000	124836100	27000	27000	27000	27000	0
325	20231010	133900	124836100	27000	27000	27000	27000	0
326	20231010	133800	124836100	27000	27000	27000	27000	0
327	20231010	133700	124836100	27000	27000	27000	27000	0
328	20231010	133600	124836100	27000	27000	27000	27000	4
329	20231010	133500	124728100	27050	27050	27050	27050	0
330	20231010	133400	124728100	27050	27050	27050	27050	0
331	20231010	133300	124728100	27050	27050	27050	27050	0
332	20231010	133200	124728100	27050	27050	27050	27050	25
333	20231010	133100	124051850	27100	27100	27100	27100	0
334	20231010	133000	124051850	27100	27100	27100	27100	0
335	20231010	132900	124051850	27100	27100	27100	27100	0
336	20231010	132800	124051850	27100	27100	27100	27100	0
337	20231010	132700	124051850	27100	27100	27100	27100	0
338	20231010	132600	124051850	27100	27100	27100	27100	0
339	20231010	132500	124051850	27100	27100	27100	27100	0
340	20231010	132400	124051850	27100	27100	27100	27100	0
341	20231010	132300	124051850	27100	27100	27100	27100	0
342	20231010	132200	124051850	27100	27100	27100	27100	0
343	20231010	132100	124051850	27100	27100	27100	27100	0
344	20231010	132000	124051850	27100	27100	27100	27100	0
345	20231010	131900	124051850	27100	27100	27100	27100	0
346	20231010	131800	124051850	27100	27100	27100	27100	1
347	20231010	131700	124024750	27000	27000	27000	27000	0
348	20231010	131600	124024750	27000	27000	27000	27000	0
349	20231010	131500	124024750	27000	27000	27000	27000	0
350	20231010	131400	124024750	27000	27000	27000	27000	0
351	20231010	131300	124024750	27000	27000	27000	27000	18
352	20231010	131200	123538750	27000	27000	27000	27000	4
353	20231010	131100	123430750	27100	27100	27100	27100	0
354	20231010	131000	123430750	27100	27100	27100	27100	1
355	20231010	130900	123403650	27000	27000	27000	27000	0
356	20231010	130800	123403650	27000	27000	27000	27000	0
357	20231010	130700	123403650	27000	27000	27000	27000	0
358	20231010	130600	123403650	27000	27000	27000	27000	0
359	20231010	130500	123403650	27000	27000	27000	27000	0
360	20231010	130400	123403650	27000	27000	27000	27000	8
361	20231010	130300	123187650	27000	27000	27000	27000	0
362	20231010	130200	123187650	27000	27000	27000	27000	18
363	20231010	130100	122701650	27050	27050	27050	27050	0
364	20231010	130000	122701650	27050	27050	27050	27050	0
365	20231010	125900	122701650	27050	27050	27050	27050	0
366	20231010	125800	122701650	27050	27050	27050	27050	0
367	20231010	125700	122701650	27050	27050	27050	27050	0
368	20231010	125600	122701650	27050	27050	27050	27050	95
369	20231010	125500	120131900	27050	27050	27050	27050	100
370	20231010	125400	117426900	27050	27050	27050	27050	0
371	20231010	125300	117426900	27050	27050	27050	27050	4
372	20231010	125200	117318700	27050	27050	27050	27050	18
373	20231010	125100	116831800	27100	27100	27100	27100	0
374	20231010	125000	116831800	27100	27100	27100	27100	0
375	20231010	124900	116831800	27100	27100	27100	27100	0
376	20231010	124800	116831800	27100	27100	27100	27100	0
377	20231010	124700	116831800	27100	27100	27100	27100	0
378	20231010	124600	116831800	27100	27100	27100	27100	0
379	20231010	124500	116831800	27100	27100	27100	27100	0
380	20231010	124400	116831800	27100	27100	27100	27100	0
381	20231010	124300	116831800	27100	27100	27100	27100	2
382	20231010	124200	116777600	27150	27150	27150	27150	0
383	20231010	124100	116777600	27150	27150	27150	27150	0
384	20231010	124000	116777600	27150	27150	27150	27150	0
385	20231010	123900	116777600	27150	27150	27150	27150	0
386	20231010	123800	116777600	27150	27150	27150	27150	1
387	20231010	123700	116750450	27100	27100	27100	27100	0
388	20231010	123600	116750450	27100	27100	27100	27100	0
389	20231010	123500	116750450	27100	27100	27100	27100	0
390	20231010	123400	116750450	27100	27100	27100	27100	0
391	20231010	123300	116750450	27100	27100	27100	27100	5
392	20231010	123200	116614950	27050	27050	27050	27050	0
393	20231010	123100	116614950	27050	27050	27050	27050	0
394	20231010	123000	116614950	27050	27050	27050	27050	0
395	20231010	122900	116614950	27050	27050	27050	27050	0
396	20231010	122800	116614950	27050	27050	27050	27050	18
397	20231010	122700	116128050	27150	27150	27150	27150	0
398	20231010	122600	116128050	27150	27150	27150	27150	0
399	20231010	122500	116128050	27150	27150	27150	27150	0
400	20231010	122400	116128050	27150	27150	27150	27150	0
401	20231010	122300	116128050	27150	27150	27150	27150	0
402	20231010	122200	116128050	27150	27150	27150	27150	0
403	20231010	122100	116128050	27150	27050	27150	27050	19
404	20231010	122000	115614000	27050	27050	27050	27050	0
405	20231010	121900	115614000	27050	27050	27050	27050	0
406	20231010	121800	115614000	27050	27050	27050	27050	0
407	20231010	121700	115614000	27050	27050	27050	27050	0
408	20231010	121600	115614000	27050	27050	27050	27050	5
409	20231010	121500	115478750	27150	27150	27150	27150	1
410	20231010	121400	115451600	27050	27100	27100	27050	18
411	20231010	121300	114964350	27100	27100	27100	27100	0
412	20231010	121200	114964350	27100	27100	27100	27100	0
413	20231010	121100	114964350	27100	27100	27100	27100	0
414	20231010	121000	114964350	27100	27100	27100	27100	0
415	20231010	120900	114964350	27100	27100	27100	27100	0
416	20231010	120800	114964350	27100	27100	27100	27100	0
417	20231010	120700	114964350	27100	27100	27100	27100	15
418	20231010	120600	114557850	27050	27050	27050	27050	0
419	20231010	120500	114557850	27050	27050	27050	27050	0
420	20231010	120400	114557850	27050	27050	27050	27050	0
421	20231010	120300	114557850	27050	27050	27050	27050	0
422	20231010	120200	114557850	27050	27050	27050	27050	18
423	20231010	120100	114070950	27150	27150	27150	27150	0
424	20231010	120000	114070950	27150	27150	27150	27150	0
425	20231010	115900	114070950	27150	27150	27150	27150	0
426	20231010	115800	114070950	27150	27150	27150	27150	0
427	20231010	115700	114070950	27150	27150	27150	27150	0
428	20231010	115600	114070950	27150	27150	27150	27150	0
429	20231010	115500	114070950	27150	27150	27150	27150	0
430	20231010	115400	114070950	27150	27150	27150	27150	0
431	20231010	115300	114070950	27150	27150	27150	27150	0
432	20231010	115200	114070950	27150	27150	27150	27150	10
433	20231010	115100	113799450	27150	27150	27150	27150	0
434	20231010	115000	113799450	27150	27150	27150	27150	0
435	20231010	114900	113799450	27150	27150	27150	27150	0
436	20231010	114800	113799450	27150	27150	27150	27150	0
437	20231010	114700	113799450	27150	27150	27150	27150	0
438	20231010	114600	113799450	27150	27150	27150	27150	0
439	20231010	114500	113799450	27150	27150	27150	27150	0
440	20231010	114400	113799450	27150	27150	27150	27150	0
441	20231010	114300	113799450	27150	27150	27150	27150	0
442	20231010	114200	113799450	27150	27150	27150	27150	0
443	20231010	114100	113799450	27150	27150	27150	27150	0
444	20231010	114000	113799450	27150	27150	27150	27150	0
445	20231010	113900	113799450	27150	27150	27150	27150	0
446	20231010	113800	113799450	27150	27150	27150	27150	0
447	20231010	113700	113799450	27150	27150	27150	27150	0
448	20231010	113600	113799450	27150	27150	27150	27150	0
449	20231010	113500	113799450	27150	27150	27150	27150	0
450	20231010	113400	113799450	27150	27150	27150	27150	0
451	20231010	113300	113799450	27150	27150	27150	27150	0
452	20231010	113200	113799450	27150	27150	27150	27150	0
453	20231010	113100	113799450	27150	27150	27150	27150	0
454	20231010	113000	113799450	27150	27150	27150	27150	0
455	20231010	112900	113799450	27150	27150	27150	27150	0
456	20231010	112800	113799450	27150	27150	27150	27150	2
457	20231010	112700	113745150	27150	27150	27150	27150	0
458	20231010	112600	113745150	27150	27150	27150	27150	0
459	20231010	112500	113745150	27150	27150	27150	27150	0
460	20231010	112400	113745150	27150	27150	27150	27150	0
461	20231010	112300	113745150	27150	27150	27150	27150	0
462	20231010	112200	113745150	27150	27150	27150	27150	0
463	20231010	112100	113745150	27150	27150	27150	27150	0
464	20231010	112000	113745150	27150	27150	27150	27150	0
465	20231010	111900	113745150	27150	27150	27150	27150	0
466	20231010	111800	113745150	27150	27150	27150	27150	0
467	20231010	111700	113745150	27150	27150	27150	27150	0
468	20231010	111600	113745150	27150	27150	27150	27150	0
469	20231010	111500	113745150	27150	27150	27150	27150	0
470	20231010	111400	113745150	27150	27150	27150	27150	0
471	20231010	111300	113745150	27150	27150	27150	27150	0
472	20231010	111200	113745150	27150	27150	27150	27150	0
473	20231010	111100	113745150	27150	27150	27150	27150	0
474	20231010	111000	113745150	27150	27150	27150	27150	0
475	20231010	110900	113745150	27150	27150	27150	27150	1
476	20231010	110800	113718000	27000	27000	27000	27000	0
477	20231010	110700	113718000	27000	27000	27000	27000	0
478	20231010	110600	113718000	27000	27000	27000	27000	0
479	20231010	110500	113718000	27000	27000	27000	27000	0
480	20231010	110400	113718000	27000	27000	27000	27000	0
481	20231010	110300	113718000	27000	27000	27000	27000	0
482	20231010	110200	113718000	27000	27000	27000	27000	1
483	20231010	110100	113691000	27050	27050	27050	27050	0
484	20231010	110000	113691000	27050	27050	27050	27050	0
485	20231010	105900	113691000	27050	27050	27050	27050	0
486	20231010	105800	113691000	27050	27050	27050	27050	0
487	20231010	105700	113691000	27050	27050	27050	27050	0
488	20231010	105600	113691000	27050	27050	27050	27050	0
489	20231010	105500	113691000	27050	27050	27050	27050	0
490	20231010	105400	113691000	27050	27050	27050	27050	0
491	20231010	105300	113691000	27050	27050	27050	27050	0
492	20231010	105200	113691000	27050	27050	27050	27050	5
493	20231010	105100	113555750	27150	27150	27150	27150	500
494	20231010	105000	99980750	27100	27100	27100	27100	0
495	20231010	104900	99980750	27100	27100	27100	27100	0
496	20231010	104800	99980750	27100	27100	27100	27100	0
497	20231010	104700	99980750	27100	27100	27100	27100	0
498	20231010	104600	99980750	27100	27100	27100	27100	0
499	20231010	104500	99980750	27100	27100	27100	27100	0
500	20231010	104400	99980750	27100	27150	27150	27100	906
501	20231010	104300	75390250	27200	27200	27200	27200	0
502	20231010	104200	75390250	27200	27150	27200	27150	985
503	20231010	104100	48636400	27150	27150	27150	27150	0
504	20231010	104000	48636400	27150	27150	27150	27150	0
505	20231010	103900	48636400	27150	27150	27150	27150	0
506	20231010	103800	48636400	27150	27150	27150	27150	0
507	20231010	103700	48636400	27150	27150	27150	27150	0
508	20231010	103600	48636400	27150	27150	27150	27150	0
509	20231010	103500	48636400	27150	27150	27150	27150	0
510	20231010	103400	48636400	27150	27150	27150	27150	0
511	20231010	103300	48636400	27150	27150	27150	27150	6
512	20231010	103200	48473500	27150	27150	27150	27150	1
513	20231010	103100	48446350	27000	27000	27000	27000	22
514	20231010	103000	47852350	27000	27000	27000	27000	0
515	20231010	102900	47852350	27000	27000	27000	27000	0
516	20231010	102800	47852350	27000	27000	27000	27000	0
517	20231010	102700	47852350	27000	27000	27000	27000	0
518	20231010	102600	47852350	27000	27000	27000	27000	0
519	20231010	102500	47852350	27000	27000	27000	27000	0
520	20231010	102400	47852350	27000	27000	27000	27000	0
521	20231010	102300	47852350	27000	27000	27000	27000	0
522	20231010	102200	47852350	27000	27000	27000	27000	0
523	20231010	102100	47852350	27000	27000	27000	27000	0
524	20231010	102000	47852350	27000	27000	27000	27000	16
525	20231010	101900	47420350	27150	27150	27150	27150	0
526	20231010	101800	47420350	27150	27150	27150	27150	0
527	20231010	101700	47420350	27150	27150	27150	27150	0
528	20231010	101600	47420350	27150	27150	27150	27150	0
529	20231010	101500	47420350	27150	27150	27150	27150	0
530	20231010	101400	47420350	27150	27150	27150	27150	0
531	20231010	101300	47420350	27150	27150	27150	27150	1
532	20231010	101200	47393200	27150	27150	27150	27150	0
533	20231010	101100	47393200	27150	27150	27150	27150	0
534	20231010	101000	47393200	27150	27150	27150	27150	0
535	20231010	100900	47393200	27150	27150	27150	27150	0
536	20231010	100800	47393200	27150	27000	27150	27000	201
537	20231010	100700	41965950	27000	27000	27000	27000	0
538	20231010	100600	41965950	27000	27000	27000	27000	0
539	20231010	100500	41965950	27000	27000	27000	27000	0
540	20231010	100400	41965950	27000	27000	27000	27000	0
541	20231010	100300	41965950	27000	27000	27000	27000	0
542	20231010	100200	41965950	27000	27000	27000	27000	0
543	20231010	100100	41965950	27000	27000	27000	27000	7
544	20231010	100000	41776950	27150	27150	27150	27150	1
545	20231010	095900	41749800	27150	27150	27150	27150	0
546	20231010	095800	41749800	27150	27150	27150	27150	0
547	20231010	095700	41749800	27150	27150	27150	27150	0
548	20231010	095600	41749800	27150	27150	27150	27150	0
549	20231010	095500	41749800	27150	27150	27150	27150	0
550	20231010	095400	41749800	27150	27150	27150	27150	0
551	20231010	095300	41749800	27150	27150	27150	27150	0
552	20231010	095200	41749800	27150	27000	27150	27000	9
553	20231010	095100	41506650	27150	27150	27150	27150	0
554	20231010	095000	41506650	27150	27150	27150	27150	0
555	20231010	094900	41506650	27150	27150	27150	27150	0
556	20231010	094800	41506650	27150	27150	27150	27150	1
557	20231010	094700	41479500	27100	27100	27100	27100	0
558	20231010	094600	41479500	27100	27100	27100	27100	1
559	20231010	094500	41452400	27100	27100	27100	27100	1
560	20231010	094400	41425300	26950	26950	26950	26950	0
561	20231010	094300	41425300	26950	26950	26950	26950	11
562	20231010	094200	41128850	27150	27150	27150	27150	0
563	20231010	094100	41128850	27150	26950	27150	26950	2
564	20231010	094000	41074750	27150	27150	27150	27150	1
565	20231010	093900	41047600	27150	27150	27150	27150	0
566	20231010	093800	41047600	27150	27100	27150	27100	39
567	20231010	093700	39988800	27150	27150	27150	27150	1
568	20231010	093600	39961650	27100	27100	27100	27100	0
569	20231010	093500	39961650	27100	27150	27150	27100	2
570	20231010	093400	39907400	27000	27000	27000	27000	363
571	20231010	093300	30106400	26950	26950	26950	26950	0
572	20231010	093200	30106400	26950	26950	26950	26950	2
573	20231010	093100	30052500	27000	27000	27000	27000	0
574	20231010	093000	30052500	27000	27000	27000	27000	0
575	20231010	092900	30052500	27000	27000	27000	27000	0
576	20231010	092800	30052500	27000	27000	27000	27000	33
577	20231010	092700	29161500	27000	27000	27000	27000	23
578	20231010	092600	28540500	27200	27200	27200	27200	0
579	20231010	092500	28540500	27200	27200	27200	27200	0
580	20231010	092400	28540500	27200	27200	27200	27200	0
581	20231010	092300	28540500	27200	27200	27200	27200	0
582	20231010	092200	28540500	27200	27200	27200	27000	802
583	20231010	092100	6831100	27200	27200	27200	27200	3
584	20231010	092000	6749500	27200	27200	27200	27200	1
585	20231010	091900	6722300	27050	27050	27050	27050	0
586	20231010	091800	6722300	27050	27050	27050	27050	0
587	20231010	091700	6722300	27050	27050	27050	27050	0
588	20231010	091600	6722300	27050	27050	27050	27050	0
589	20231010	091500	6722300	27050	27050	27050	27050	0
590	20231010	091400	6722300	27050	27050	27050	27050	0
591	20231010	091300	6722300	27050	27050	27050	27050	0
592	20231010	091200	6722300	27050	27050	27050	27050	0
593	20231010	091100	6722300	27050	27050	27050	27050	0
594	20231010	091000	6722300	27050	27050	27050	27050	0
595	20231010	090900	6722300	27050	27050	27050	27050	0
596	20231010	090800	6722300	27050	27050	27050	27050	0
597	20231010	090700	6722300	27050	27050	27050	27050	0
598	20231010	090600	6722300	27050	27050	27050	27050	0
599	20231010	090500	6722300	27050	27200	27200	27050	101
600	20231010	090400	3990100	27200	27200	27200	27200	50
601	20231010	090300	2630100	27250	27250	27250	27250	41
602	20231010	090200	1512850	27300	27250	27300	27250	2
603	20231010	090100	1458300	27200	27100	27200	27100	2
604	20231010	090000	1404000	27000	27000	27000	27000	52