KissMeData/023910/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190200	66392550	27400	27400	27400	27400	46
3	20231011	190100	66392550	27400	27400	27400	27400	0
4	20231011	190000	66392550	27400	27400	27400	27400	0
5	20231011	185900	66392550	27400	27400	27400	27400	0
6	20231011	185800	66392550	27400	27400	27400	27400	0
7	20231011	185700	66392550	27400	27400	27400	27400	0
8	20231011	185600	66392550	27400	27400	27400	27400	0
9	20231011	185500	66392550	27400	27400	27400	27400	0
10	20231011	185400	66392550	27400	27400	27400	27400	0
11	20231011	185300	66392550	27400	27400	27400	27400	0
12	20231011	185200	66392550	27400	27400	27400	27400	0
13	20231011	185100	66392550	27400	27400	27400	27400	0
14	20231011	185000	66392550	27400	27400	27400	27400	0
15	20231011	184900	66392550	27400	27400	27400	27400	0
16	20231011	184800	66392550	27400	27400	27400	27400	0
17	20231011	184700	66392550	27400	27400	27400	27400	0
18	20231011	184600	66392550	27400	27400	27400	27400	0
19	20231011	184500	66392550	27400	27400	27400	27400	0
20	20231011	184400	66392550	27400	27400	27400	27400	0
21	20231011	184300	66392550	27400	27400	27400	27400	0
22	20231011	184200	66392550	27400	27400	27400	27400	0
23	20231011	184100	66392550	27400	27400	27400	27400	0
24	20231011	184000	66392550	27400	27400	27400	27400	0
25	20231011	183900	66392550	27400	27400	27400	27400	0
26	20231011	183800	66392550	27400	27400	27400	27400	0
27	20231011	183700	66392550	27400	27400	27400	27400	0
28	20231011	183600	66392550	27400	27400	27400	27400	0
29	20231011	183500	66392550	27400	27400	27400	27400	0
30	20231011	183400	66392550	27400	27400	27400	27400	0
31	20231011	183300	66392550	27400	27400	27400	27400	0
32	20231011	183200	66392550	27400	27400	27400	27400	46
33	20231011	183100	66392550	27400	27400	27400	27400	0
34	20231011	183000	66392550	27400	27400	27400	27400	0
35	20231011	182900	66392550	27400	27400	27400	27400	0
36	20231011	182800	66392550	27400	27400	27400	27400	0
37	20231011	182700	66392550	27400	27400	27400	27400	0
38	20231011	182600	66392550	27400	27400	27400	27400	0
39	20231011	182500	66392550	27400	27400	27400	27400	0
40	20231011	182400	66392550	27400	27400	27400	27400	0
41	20231011	182300	66392550	27400	27400	27400	27400	0
42	20231011	182200	66392550	27400	27400	27400	27400	0
43	20231011	182100	66392550	27400	27400	27400	27400	0
44	20231011	182000	66392550	27400	27400	27400	27400	0
45	20231011	181900	66392550	27400	27400	27400	27400	0
46	20231011	181800	66392550	27400	27400	27400	27400	0
47	20231011	181700	66392550	27400	27400	27400	27400	0
48	20231011	181600	66392550	27400	27400	27400	27400	0
49	20231011	181500	66392550	27400	27400	27400	27400	0
50	20231011	181400	66392550	27400	27400	27400	27400	0
51	20231011	181300	66392550	27400	27400	27400	27400	0
52	20231011	181200	66392550	27400	27400	27400	27400	0
53	20231011	181100	66392550	27400	27400	27400	27400	0
54	20231011	181000	66392550	27400	27400	27400	27400	0
55	20231011	180900	66392550	27400	27400	27400	27400	0
56	20231011	180800	66392550	27400	27400	27400	27400	0
57	20231011	180700	66392550	27400	27400	27400	27400	0
58	20231011	180600	66392550	27400	27400	27400	27400	0
59	20231011	180500	66392550	27400	27400	27400	27400	0
60	20231011	180400	66392550	27400	27400	27400	27400	0
61	20231011	180300	66392550	27400	27400	27400	27400	0
62	20231011	180200	66392550	27400	27400	27400	27400	46
63	20231011	180100	66392550	27400	27400	27400	27400	0
64	20231011	180000	66392550	27400	27400	27400	27400	0
65	20231011	175900	66392550	27400	27400	27400	27400	0
66	20231011	175800	66392550	27400	27400	27400	27400	0
67	20231011	175700	66392550	27400	27400	27400	27400	0
68	20231011	175600	66392550	27400	27400	27400	27400	0
69	20231011	175500	66392550	27400	27400	27400	27400	0
70	20231011	175400	66392550	27400	27400	27400	27400	0
71	20231011	175300	66392550	27400	27400	27400	27400	0
72	20231011	175200	66392550	27400	27400	27400	27400	0
73	20231011	175100	66392550	27400	27400	27400	27400	0
74	20231011	175000	66392550	27400	27400	27400	27400	0
75	20231011	174900	66392550	27400	27400	27400	27400	0
76	20231011	174800	66392550	27400	27400	27400	27400	0
77	20231011	174700	66392550	27400	27400	27400	27400	0
78	20231011	174600	66392550	27400	27400	27400	27400	0
79	20231011	174500	66392550	27400	27400	27400	27400	0
80	20231011	174400	66392550	27400	27400	27400	27400	0
81	20231011	174300	66392550	27400	27400	27400	27400	0
82	20231011	174200	66392550	27400	27400	27400	27400	0
83	20231011	174100	66392550	27400	27400	27400	27400	0
84	20231011	174000	66392550	27400	27400	27400	27400	0
85	20231011	173900	66392550	27400	27400	27400	27400	0
86	20231011	173800	66392550	27400	27400	27400	27400	0
87	20231011	173700	66392550	27400	27400	27400	27400	0
88	20231011	173600	66392550	27400	27400	27400	27400	0
89	20231011	173500	66392550	27400	27400	27400	27400	0
90	20231011	173400	66392550	27400	27400	27400	27400	0
91	20231011	173300	66392550	27400	27400	27400	27400	0
92	20231011	173200	66392550	27400	27400	27400	27400	46
93	20231011	173100	66392550	27400	27400	27400	27400	0
94	20231011	173000	66392550	27400	27400	27400	27400	0
95	20231011	172900	66392550	27400	27400	27400	27400	0
96	20231011	172800	66392550	27400	27400	27400	27400	0
97	20231011	172700	66392550	27400	27400	27400	27400	0
98	20231011	172600	66392550	27400	27400	27400	27400	0
99	20231011	172500	66392550	27400	27400	27400	27400	0
100	20231011	172400	66392550	27400	27400	27400	27400	0
101	20231011	172300	66392550	27400	27400	27400	27400	0
102	20231011	172200	66392550	27400	27400	27400	27400	0
103	20231011	172100	66392550	27400	27400	27400	27400	0
104	20231011	172000	66392550	27400	27400	27400	27400	0
105	20231011	171900	66392550	27400	27400	27400	27400	0
106	20231011	171800	66392550	27400	27400	27400	27400	0
107	20231011	171700	66392550	27400	27400	27400	27400	0
108	20231011	171600	66392550	27400	27400	27400	27400	0
109	20231011	171500	66392550	27400	27400	27400	27400	0
110	20231011	171400	66392550	27400	27400	27400	27400	0
111	20231011	171300	66392550	27400	27400	27400	27400	0
112	20231011	171200	66392550	27400	27400	27400	27400	0
113	20231011	171100	66392550	27400	27400	27400	27400	0
114	20231011	171000	66392550	27400	27400	27400	27400	0
115	20231011	170900	66392550	27400	27400	27400	27400	0
116	20231011	170800	66392550	27400	27400	27400	27400	0
117	20231011	170700	66392550	27400	27400	27400	27400	0
118	20231011	170600	66392550	27400	27400	27400	27400	0
119	20231011	170500	66392550	27400	27400	27400	27400	0
120	20231011	170400	66392550	27400	27400	27400	27400	0
121	20231011	170300	66392550	27400	27400	27400	27400	0
122	20231011	170200	66392550	27400	27400	27400	27400	46
123	20231011	170100	66392550	27400	27400	27400	27400	0
124	20231011	170000	66392550	27400	27400	27400	27400	0
125	20231011	165900	66392550	27400	27400	27400	27400	0
126	20231011	165800	66392550	27400	27400	27400	27400	0
127	20231011	165700	66392550	27400	27400	27400	27400	0
128	20231011	165600	66392550	27400	27400	27400	27400	0
129	20231011	165500	66392550	27400	27400	27400	27400	0
130	20231011	165400	66392550	27400	27400	27400	27400	0
131	20231011	165300	66392550	27400	27400	27400	27400	0
132	20231011	165200	66392550	27400	27400	27400	27400	0
133	20231011	165100	66392550	27400	27400	27400	27400	0
134	20231011	165000	66392550	27400	27400	27400	27400	0
135	20231011	164900	66392550	27400	27400	27400	27400	0
136	20231011	164800	66392550	27400	27400	27400	27400	0
137	20231011	164700	66392550	27400	27400	27400	27400	0
138	20231011	164600	66392550	27400	27400	27400	27400	0
139	20231011	164500	66392550	27400	27400	27400	27400	0
140	20231011	164400	66392550	27400	27400	27400	27400	0
141	20231011	164300	66392550	27400	27400	27400	27400	0
142	20231011	164200	66392550	27400	27400	27400	27400	0
143	20231011	164100	66392550	27400	27400	27400	27400	0
144	20231011	164000	66392550	27400	27400	27400	27400	0
145	20231011	163900	66392550	27400	27400	27400	27400	0
146	20231011	163800	66392550	27400	27400	27400	27400	0
147	20231011	163700	66392550	27400	27400	27400	27400	0
148	20231011	163600	66392550	27400	27400	27400	27400	0
149	20231011	163500	66392550	27400	27400	27400	27400	0
150	20231011	163400	66392550	27400	27400	27400	27400	0
151	20231011	163300	66392550	27400	27400	27400	27400	0
152	20231011	163200	66392550	27400	27400	27400	27400	46
153	20231011	163100	66392550	27400	27400	27400	27400	0
154	20231011	163000	66392550	27400	27400	27400	27400	0
155	20231011	162900	66392550	27400	27400	27400	27400	0
156	20231011	162800	66392550	27400	27400	27400	27400	0
157	20231011	162700	66392550	27400	27400	27400	27400	0
158	20231011	162600	66392550	27400	27400	27400	27400	0
159	20231011	162500	66392550	27400	27400	27400	27400	0
160	20231011	162400	66392550	27400	27400	27400	27400	0
161	20231011	162300	66392550	27400	27400	27400	27400	0
162	20231011	162200	66392550	27400	27400	27400	27400	0
163	20231011	162100	66392550	27400	27400	27400	27400	0
164	20231011	162000	66392550	27400	27400	27400	27400	0
165	20231011	161900	66392550	27400	27400	27400	27400	0
166	20231011	161800	66392550	27400	27400	27400	27400	0
167	20231011	161700	66392550	27400	27400	27400	27400	0
168	20231011	161600	66392550	27400	27400	27400	27400	0
169	20231011	161500	66392550	27400	27400	27400	27400	0
170	20231011	161400	66392550	27400	27400	27400	27400	0
171	20231011	161300	66392550	27400	27400	27400	27400	0
172	20231011	161200	66392550	27400	27400	27400	27400	0
173	20231011	161100	66392550	27400	27400	27400	27400	0
174	20231011	161000	66392550	27400	27400	27400	27400	0
175	20231011	160900	66392550	27400	27400	27400	27400	0
176	20231011	160800	66392550	27400	27400	27400	27400	0
177	20231011	160700	66392550	27400	27400	27400	27400	0
178	20231011	160600	66392550	27400	27400	27400	27400	0
179	20231011	160500	66392550	27400	27400	27400	27400	0
180	20231011	160400	66392550	27400	27400	27400	27400	0
181	20231011	160300	66392550	27400	27400	27400	27400	0
182	20231011	160200	66392550	27400	27400	27400	27400	46
183	20231011	160100	66392550	27400	27400	27400	27400	0
184	20231011	160000	66392550	27400	27400	27400	27400	0
185	20231011	155900	66392550	27400	27400	27400	27400	0
186	20231011	155800	66392550	27400	27400	27400	27400	0
187	20231011	155700	66392550	27400	27400	27400	27400	0
188	20231011	155600	66392550	27400	27400	27400	27400	0
189	20231011	155500	66392550	27400	27400	27400	27400	0
190	20231011	155400	66392550	27400	27400	27400	27400	0
191	20231011	155300	66392550	27400	27400	27400	27400	0
192	20231011	155200	66392550	27400	27400	27400	27400	0
193	20231011	155100	66392550	27400	27400	27400	27400	0
194	20231011	155000	66392550	27400	27400	27400	27400	0
195	20231011	154900	66392550	27400	27400	27400	27400	0
196	20231011	154800	66392550	27400	27400	27400	27400	0
197	20231011	154700	66392550	27400	27400	27400	27400	0
198	20231011	154600	66392550	27400	27400	27400	27400	0
199	20231011	154500	66392550	27400	27400	27400	27400	0
200	20231011	154400	66392550	27400	27400	27400	27400	0
201	20231011	154300	66392550	27400	27400	27400	27400	0
202	20231011	154200	66392550	27400	27400	27400	27400	0
203	20231011	154100	66392550	27400	27400	27400	27400	0
204	20231011	154000	66392550	27400	27400	27400	27400	0
205	20231011	153900	66392550	27400	27400	27400	27400	0
206	20231011	153800	66392550	27400	27400	27400	27400	0
207	20231011	153700	66392550	27400	27400	27400	27400	0
208	20231011	153600	66392550	27400	27400	27400	27400	0
209	20231011	153500	66392550	27400	27400	27400	27400	0
210	20231011	153400	66392550	27400	27400	27400	27400	0
211	20231011	153300	66392550	27400	27400	27400	27400	0
212	20231011	153200	66392550	27400	27400	27400	27400	46
213	20231011	153100	66392550	27400	27400	27400	27400	0
214	20231011	153000	66392550	27400	27400	27400	27400	46
215	20231011	152900	65132150	27400	27400	27400	27400	0
216	20231011	152800	65132150	27400	27400	27400	27400	0
217	20231011	152700	65132150	27400	27400	27400	27400	0
218	20231011	152600	65132150	27400	27400	27400	27400	0
219	20231011	152500	65132150	27400	27400	27400	27400	0
220	20231011	152400	65132150	27400	27400	27400	27400	0
221	20231011	152300	65132150	27400	27400	27400	27400	0
222	20231011	152200	65132150	27400	27400	27400	27400	0
223	20231011	152100	65132150	27400	27400	27400	27400	0
224	20231011	152000	65132150	27400	27400	27400	27400	0
225	20231011	151900	65132150	27400	27400	27500	27400	22
226	20231011	151800	64528350	27400	27400	27400	27400	0
227	20231011	151700	64528350	27400	27400	27400	27400	4
228	20231011	151600	64418750	27400	27400	27400	27400	37
229	20231011	151500	63404950	27400	27400	27400	27400	0
230	20231011	151400	63404950	27400	27400	27400	27400	0
231	20231011	151300	63404950	27400	27400	27400	27400	0
232	20231011	151200	63404950	27400	27400	27400	27400	0
233	20231011	151100	63404950	27400	27400	27400	27400	0
234	20231011	151000	63404950	27400	27400	27400	27400	4
235	20231011	150900	63295350	27450	27450	27450	27450	0
236	20231011	150800	63295350	27450	27450	27450	27450	0
237	20231011	150700	63295350	27450	27450	27450	27450	0
238	20231011	150600	63295350	27450	27450	27450	27450	0
239	20231011	150500	63295350	27450	27450	27450	27450	0
240	20231011	150400	63295350	27450	27450	27450	27450	0
241	20231011	150300	63295350	27450	27450	27450	27450	0
242	20231011	150200	63295350	27450	27450	27450	27450	0
243	20231011	150100	63295350	27450	27450	27450	27450	0
244	20231011	150000	63295350	27450	27450	27450	27450	10
245	20231011	145900	63020850	27450	27450	27450	27450	0
246	20231011	145800	63020850	27450	27450	27450	27450	0
247	20231011	145700	63020850	27450	27450	27450	27450	0
248	20231011	145600	63020850	27450	27450	27450	27450	0
249	20231011	145500	63020850	27450	27450	27450	27450	0
250	20231011	145400	63020850	27450	27450	27450	27450	0
251	20231011	145300	63020850	27450	27450	27450	27450	0
252	20231011	145200	63020850	27450	27450	27450	27450	0
253	20231011	145100	63020850	27450	27450	27450	27450	1
254	20231011	145000	62993400	27400	27400	27400	27400	0
255	20231011	144900	62993400	27400	27400	27400	27400	0
256	20231011	144800	62993400	27400	27400	27400	27400	0
257	20231011	144700	62993400	27400	27400	27400	27400	0
258	20231011	144600	62993400	27400	27400	27400	27400	0
259	20231011	144500	62993400	27400	27400	27400	27400	0
260	20231011	144400	62993400	27400	27400	27400	27400	0
261	20231011	144300	62993400	27400	27400	27400	27400	8
262	20231011	144200	62774200	27450	27450	27450	27450	0
263	20231011	144100	62774200	27450	27450	27450	27450	0
264	20231011	144000	62774200	27450	27450	27450	27450	0
265	20231011	143900	62774200	27450	27450	27450	27450	6
266	20231011	143800	62609500	27450	27450	27450	27450	0
267	20231011	143700	62609500	27450	27450	27450	27450	0
268	20231011	143600	62609500	27450	27450	27450	27450	0
269	20231011	143500	62609500	27450	27450	27450	27450	0
270	20231011	143400	62609500	27450	27450	27450	27450	0
271	20231011	143300	62609500	27450	27450	27450	27450	0
272	20231011	143200	62609500	27450	27450	27450	27450	4
273	20231011	143100	62499700	27450	27450	27450	27450	0
274	20231011	143000	62499700	27450	27450	27450	27450	0
275	20231011	142900	62499700	27450	27450	27450	27450	0
276	20231011	142800	62499700	27450	27450	27450	27450	0
277	20231011	142700	62499700	27450	27450	27450	27450	0
278	20231011	142600	62499700	27450	27450	27450	27450	0
279	20231011	142500	62499700	27450	27450	27450	27450	0
280	20231011	142400	62499700	27450	27450	27450	27450	0
281	20231011	142300	62499700	27450	27450	27450	27450	0
282	20231011	142200	62499700	27450	27450	27450	27450	0
283	20231011	142100	62499700	27450	27450	27450	27450	0
284	20231011	142000	62499700	27450	27450	27450	27450	0
285	20231011	141900	62499700	27450	27450	27450	27450	11
286	20231011	141800	62197750	27450	27450	27450	27450	0
287	20231011	141700	62197750	27450	27450	27450	27450	0
288	20231011	141600	62197750	27450	27450	27450	27450	0
289	20231011	141500	62197750	27450	27450	27450	27450	0
290	20231011	141400	62197750	27450	27450	27450	27450	0
291	20231011	141300	62197750	27450	27450	27450	27450	0
292	20231011	141200	62197750	27450	27450	27450	27450	7
293	20231011	141100	62005600	27450	27450	27450	27450	0
294	20231011	141000	62005600	27450	27450	27450	27450	0
295	20231011	140900	62005600	27450	27450	27450	27450	0
296	20231011	140800	62005600	27450	27450	27450	27450	0
297	20231011	140700	62005600	27450	27450	27450	27450	0
298	20231011	140600	62005600	27450	27450	27450	27450	0
299	20231011	140500	62005600	27450	27450	27450	27450	0
300	20231011	140400	62005600	27450	27450	27450	27450	0
301	20231011	140300	62005600	27450	27450	27450	27450	0
302	20231011	140200	62005600	27450	27450	27450	27450	0
303	20231011	140100	62005600	27450	27450	27450	27450	0
304	20231011	140000	62005600	27450	27450	27450	27450	0
305	20231011	135900	62005600	27450	27450	27450	27450	0
306	20231011	135800	62005600	27450	27450	27450	27450	2
307	20231011	135700	61950700	27450	27450	27450	27450	0
308	20231011	135600	61950700	27450	27450	27450	27450	0
309	20231011	135500	61950700	27450	27450	27450	27450	0
310	20231011	135400	61950700	27450	27450	27450	27450	0
311	20231011	135300	61950700	27450	27450	27450	27450	0
312	20231011	135200	61950700	27450	27450	27450	27450	0
313	20231011	135100	61950700	27450	27450	27450	27450	0
314	20231011	135000	61950700	27450	27450	27450	27450	0
315	20231011	134900	61950700	27450	27450	27450	27450	0
316	20231011	134800	61950700	27450	27450	27450	27450	0
317	20231011	134700	61950700	27450	27450	27450	27450	0
318	20231011	134600	61950700	27450	27450	27450	27450	0
319	20231011	134500	61950700	27450	27450	27450	27450	0
320	20231011	134400	61950700	27450	27450	27450	27450	0
321	20231011	134300	61950700	27450	27450	27450	27450	0
322	20231011	134200	61950700	27450	27450	27450	27450	0
323	20231011	134100	61950700	27450	27450	27450	27450	0
324	20231011	134000	61950700	27450	27450	27450	27450	0
325	20231011	133900	61950700	27450	27450	27450	27450	38
326	20231011	133800	60907600	27450	27450	27450	27450	4
327	20231011	133700	60797800	27450	27450	27450	27450	0
328	20231011	133600	60797800	27450	27450	27450	27450	38
329	20231011	133500	59754700	27450	27450	27450	27450	100
330	20231011	133400	57009700	27450	27450	27450	27450	0
331	20231011	133300	57009700	27450	27450	27450	27450	0
332	20231011	133200	57009700	27450	27450	27450	27450	0
333	20231011	133100	57009700	27450	27450	27450	27450	0
334	20231011	133000	57009700	27450	27450	27450	27450	0
335	20231011	132900	57009700	27450	27450	27450	27450	0
336	20231011	132800	57009700	27450	27450	27450	27450	0
337	20231011	132700	57009700	27450	27450	27450	27450	0
338	20231011	132600	57009700	27450	27450	27450	27450	0
339	20231011	132500	57009700	27450	27450	27450	27450	0
340	20231011	132400	57009700	27450	27450	27450	27450	0
341	20231011	132300	57009700	27450	27450	27450	27450	0
342	20231011	132200	57009700	27450	27450	27450	27450	0
343	20231011	132100	57009700	27450	27450	27450	27450	0
344	20231011	132000	57009700	27450	27450	27450	27450	0
345	20231011	131900	57009700	27450	27450	27450	27450	0
346	20231011	131800	57009700	27450	27450	27450	27450	7
347	20231011	131700	56817550	27450	27450	27450	27450	0
348	20231011	131600	56817550	27450	27450	27450	27450	0
349	20231011	131500	56817550	27450	27450	27450	27450	0
350	20231011	131400	56817550	27450	27450	27450	27450	0
351	20231011	131300	56817550	27450	27450	27450	27450	0
352	20231011	131200	56817550	27450	27450	27450	27450	0
353	20231011	131100	56817550	27450	27450	27450	27450	0
354	20231011	131000	56817550	27450	27450	27450	27450	0
355	20231011	130900	56817550	27450	27450	27450	27450	0
356	20231011	130800	56817550	27450	27450	27450	27450	0
357	20231011	130700	56817550	27450	27450	27450	27450	0
358	20231011	130600	56817550	27450	27450	27450	27450	0
359	20231011	130500	56817550	27450	27450	27450	27450	0
360	20231011	130400	56817550	27450	27450	27450	27450	0
361	20231011	130300	56817550	27450	27450	27450	27450	0
362	20231011	130200	56817550	27450	27450	27450	27450	0
363	20231011	130100	56817550	27450	27450	27450	27450	0
364	20231011	130000	56817550	27450	27450	27450	27450	0
365	20231011	125900	56817550	27450	27450	27450	27450	0
366	20231011	125800	56817550	27450	27450	27450	27450	0
367	20231011	125700	56817550	27450	27450	27450	27450	0
368	20231011	125600	56817550	27450	27450	27450	27450	0
369	20231011	125500	56817550	27450	27450	27450	27450	0
370	20231011	125400	56817550	27450	27450	27450	27450	0
371	20231011	125300	56817550	27450	27450	27450	27450	0
372	20231011	125200	56817550	27450	27450	27450	27450	0
373	20231011	125100	56817550	27450	27450	27450	27450	0
374	20231011	125000	56817550	27450	27450	27450	27450	0
375	20231011	124900	56817550	27450	27450	27450	27450	20
376	20231011	124800	56268550	27450	27450	27450	27450	0
377	20231011	124700	56268550	27450	27450	27450	27450	0
378	20231011	124600	56268550	27450	27450	27450	27450	0
379	20231011	124500	56268550	27450	27450	27450	27450	0
380	20231011	124400	56268550	27450	27450	27450	27450	0
381	20231011	124300	56268550	27450	27450	27450	27450	0
382	20231011	124200	56268550	27450	27450	27450	27450	0
383	20231011	124100	56268550	27450	27450	27450	27450	0
384	20231011	124000	56268550	27450	27450	27450	27450	351
385	20231011	123900	46633600	27450	27450	27450	27450	0
386	20231011	123800	46633600	27450	27450	27450	27450	0
387	20231011	123700	46633600	27450	27450	27450	27450	0
388	20231011	123600	46633600	27450	27450	27450	27450	0
389	20231011	123500	46633600	27450	27450	27450	27450	0
390	20231011	123400	46633600	27450	27450	27450	27450	0
391	20231011	123300	46633600	27450	27450	27450	27450	0
392	20231011	123200	46633600	27450	27450	27450	27450	0
393	20231011	123100	46633600	27450	27450	27450	27450	0
394	20231011	123000	46633600	27450	27450	27450	27450	0
395	20231011	122900	46633600	27450	27450	27450	27450	0
396	20231011	122800	46633600	27450	27450	27450	27450	0
397	20231011	122700	46633600	27450	27450	27450	27450	0
398	20231011	122600	46633600	27450	27450	27450	27450	8
399	20231011	122500	46414000	27450	27450	27450	27450	0
400	20231011	122400	46414000	27450	27450	27450	27450	0
401	20231011	122300	46414000	27450	27450	27450	27450	0
402	20231011	122200	46414000	27450	27450	27450	27450	1
403	20231011	122100	46386550	27500	27500	27500	27500	0
404	20231011	122000	46386550	27500	27500	27500	27500	0
405	20231011	121900	46386550	27500	27500	27500	27500	0
406	20231011	121800	46386550	27500	27500	27500	27500	0
407	20231011	121700	46386550	27500	27500	27500	27500	0
408	20231011	121600	46386550	27500	27500	27500	27500	0
409	20231011	121500	46386550	27500	27500	27500	27500	0
410	20231011	121400	46386550	27500	27500	27500	27500	0
411	20231011	121300	46386550	27500	27500	27500	27500	0
412	20231011	121200	46386550	27500	27500	27500	27500	0
413	20231011	121100	46386550	27500	27500	27500	27500	0
414	20231011	121000	46386550	27500	27500	27500	27500	0
415	20231011	120900	46386550	27500	27500	27500	27500	4
416	20231011	120800	46276550	27550	27550	27550	27550	0
417	20231011	120700	46276550	27550	27550	27550	27550	0
418	20231011	120600	46276550	27550	27550	27550	27550	0
419	20231011	120500	46276550	27550	27550	27550	27550	0
420	20231011	120400	46276550	27550	27550	27550	27550	0
421	20231011	120300	46276550	27550	27550	27550	27550	0
422	20231011	120200	46276550	27550	27550	27550	27550	0
423	20231011	120100	46276550	27550	27550	27550	27550	1
424	20231011	120000	46249000	27550	27550	27550	27550	0
425	20231011	115900	46249000	27550	27550	27550	27550	0
426	20231011	115800	46249000	27550	27550	27550	27550	0
427	20231011	115700	46249000	27550	27550	27550	27550	0
428	20231011	115600	46249000	27550	27550	27550	27550	0
429	20231011	115500	46249000	27550	27550	27550	27550	0
430	20231011	115400	46249000	27550	27550	27550	27550	0
431	20231011	115300	46249000	27550	27550	27550	27550	0
432	20231011	115200	46249000	27550	27550	27550	27550	0
433	20231011	115100	46249000	27550	27550	27550	27550	3
434	20231011	115000	46166350	27550	27550	27550	27550	0
435	20231011	114900	46166350	27550	27550	27550	27550	0
436	20231011	114800	46166350	27550	27550	27550	27550	0
437	20231011	114700	46166350	27550	27550	27550	27550	0
438	20231011	114600	46166350	27550	27550	27550	27550	0
439	20231011	114500	46166350	27550	27550	27550	27550	0
440	20231011	114400	46166350	27550	27550	27550	27550	0
441	20231011	114300	46166350	27550	27550	27550	27550	0
442	20231011	114200	46166350	27550	27550	27550	27550	0
443	20231011	114100	46166350	27550	27550	27550	27550	0
444	20231011	114000	46166350	27550	27550	27550	27550	0
445	20231011	113900	46166350	27550	27550	27550	27550	0
446	20231011	113800	46166350	27550	27550	27550	27550	0
447	20231011	113700	46166350	27550	27550	27550	27550	0
448	20231011	113600	46166350	27550	27550	27550	27550	0
449	20231011	113500	46166350	27550	27550	27550	27550	0
450	20231011	113400	46166350	27550	27550	27550	27550	0
451	20231011	113300	46166350	27550	27550	27550	27550	0
452	20231011	113200	46166350	27550	27550	27550	27550	0
453	20231011	113100	46166350	27550	27550	27550	27550	0
454	20231011	113000	46166350	27550	27550	27550	27550	0
455	20231011	112900	46166350	27550	27550	27550	27550	0
456	20231011	112800	46166350	27550	27550	27550	27550	0
457	20231011	112700	46166350	27550	27500	27550	27500	100
458	20231011	112600	43415150	27450	27450	27450	27450	0
459	20231011	112500	43415150	27450	27450	27450	27450	0
460	20231011	112400	43415150	27450	27450	27450	27450	0
461	20231011	112300	43415150	27450	27450	27450	27450	0
462	20231011	112200	43415150	27450	27450	27450	27450	0
463	20231011	112100	43415150	27450	27450	27450	27450	0
464	20231011	112000	43415150	27450	27450	27450	27450	4
465	20231011	111900	43305350	27450	27450	27450	27450	0
466	20231011	111800	43305350	27450	27450	27450	27450	0
467	20231011	111700	43305350	27450	27450	27450	27450	0
468	20231011	111600	43305350	27450	27450	27450	27450	1
469	20231011	111500	43277900	27450	27450	27450	27450	87
470	20231011	111400	40889750	27400	27400	27400	27400	0
471	20231011	111300	40889750	27400	27400	27400	27400	2
472	20231011	111200	40834950	27400	27400	27400	27400	12
473	20231011	111100	40506150	27400	27400	27400	27400	0
474	20231011	111000	40506150	27400	27400	27400	27400	17
475	20231011	110900	40040350	27450	27450	27450	27450	0
476	20231011	110800	40040350	27450	27450	27450	27450	0
477	20231011	110700	40040350	27450	27450	27450	27450	0
478	20231011	110600	40040350	27450	27450	27450	27450	0
479	20231011	110500	40040350	27450	27450	27450	27450	0
480	20231011	110400	40040350	27450	27450	27450	27450	0
481	20231011	110300	40040350	27450	27450	27450	27450	0
482	20231011	110200	40040350	27450	27450	27450	27450	0
483	20231011	110100	40040350	27450	27450	27450	27450	0
484	20231011	110000	40040350	27450	27450	27450	27450	0
485	20231011	105900	40040350	27450	27450	27450	27450	0
486	20231011	105800	40040350	27450	27450	27450	27450	0
487	20231011	105700	40040350	27450	27450	27450	27450	0
488	20231011	105600	40040350	27450	27450	27450	27450	0
489	20231011	105500	40040350	27450	27450	27450	27450	0
490	20231011	105400	40040350	27450	27450	27450	27450	0
491	20231011	105300	40040350	27450	27450	27450	27450	0
492	20231011	105200	40040350	27450	27450	27450	27450	0
493	20231011	105100	40040350	27450	27450	27450	27450	0
494	20231011	105000	40040350	27450	27450	27450	27450	0
495	20231011	104900	40040350	27450	27450	27450	27450	0
496	20231011	104800	40040350	27450	27450	27450	27450	0
497	20231011	104700	40040350	27450	27450	27450	27450	0
498	20231011	104600	40040350	27450	27450	27450	27450	0
499	20231011	104500	40040350	27450	27450	27450	27450	0
500	20231011	104400	40040350	27450	27450	27450	27450	1
501	20231011	104300	40012900	27400	27400	27400	27400	0
502	20231011	104200	40012900	27400	27400	27400	27400	0
503	20231011	104100	40012900	27400	27400	27400	27400	0
504	20231011	104000	40012900	27400	27400	27400	27400	1
505	20231011	103900	39985500	27450	27450	27450	27450	0
506	20231011	103800	39985500	27450	27450	27450	27450	36
507	20231011	103700	38997300	27450	27450	27450	27450	0
508	20231011	103600	38997300	27450	27450	27450	27450	0
509	20231011	103500	38997300	27450	27450	27450	27450	0
510	20231011	103400	38997300	27450	27450	27450	27450	0
511	20231011	103300	38997300	27450	27450	27450	27450	0
512	20231011	103200	38997300	27450	27450	27450	27450	0
513	20231011	103100	38997300	27450	27450	27450	27450	0
514	20231011	103000	38997300	27450	27450	27450	27450	0
515	20231011	102900	38997300	27450	27450	27450	27450	0
516	20231011	102800	38997300	27450	27450	27450	27450	0
517	20231011	102700	38997300	27450	27450	27450	27450	1
518	20231011	102600	38969850	27500	27500	27500	27500	0
519	20231011	102500	38969850	27500	27500	27500	27500	0
520	20231011	102400	38969850	27500	27500	27500	27500	0
521	20231011	102300	38969850	27500	27500	27500	27500	0
522	20231011	102200	38969850	27500	27500	27500	27500	0
523	20231011	102100	38969850	27500	27500	27500	27500	2
524	20231011	102000	38914850	27500	27500	27500	27500	0
525	20231011	101900	38914850	27500	27500	27500	27500	0
526	20231011	101800	38914850	27500	27500	27500	27500	0
527	20231011	101700	38914850	27500	27500	27500	27500	0
528	20231011	101600	38914850	27500	27500	27500	27500	0
529	20231011	101500	38914850	27500	27500	27500	27500	0
530	20231011	101400	38914850	27500	27500	27500	27500	1
531	20231011	101300	38887350	27500	27500	27500	27500	0
532	20231011	101200	38887350	27500	27500	27500	27500	2
533	20231011	101100	38832350	27550	27550	27550	27550	0
534	20231011	101000	38832350	27550	27550	27550	27550	0
535	20231011	100900	38832350	27550	27550	27550	27550	1
536	20231011	100800	38804800	27500	27500	27500	27500	0
537	20231011	100700	38804800	27500	27500	27600	27500	200
538	20231011	100600	33297100	27500	27300	27650	27300	970
539	20231011	100500	6653250	27300	27300	27300	27300	0
540	20231011	100400	6653250	27300	27300	27300	27300	0
541	20231011	100300	6653250	27300	27300	27300	27300	0
542	20231011	100200	6653250	27300	27300	27300	27300	0
543	20231011	100100	6653250	27300	27300	27300	27300	0
544	20231011	100000	6653250	27300	27300	27300	27300	1
545	20231011	095900	6625950	27200	27200	27200	27200	0
546	20231011	095800	6625950	27200	27200	27200	27200	0
547	20231011	095700	6625950	27200	27200	27200	27200	0
548	20231011	095600	6625950	27200	27200	27200	27200	0
549	20231011	095500	6625950	27200	27200	27200	27200	4
550	20231011	095400	6517150	27200	27200	27200	27200	26
551	20231011	095300	5809950	27200	27200	27200	27200	0
552	20231011	095200	5809950	27200	27200	27200	27200	0
553	20231011	095100	5809950	27200	27200	27200	27200	0
554	20231011	095000	5809950	27200	27200	27200	27200	0
555	20231011	094900	5809950	27200	27200	27200	27200	0
556	20231011	094800	5809950	27200	27200	27200	27200	0
557	20231011	094700	5809950	27200	27200	27200	27200	0
558	20231011	094600	5809950	27200	27200	27200	27200	0
559	20231011	094500	5809950	27200	27200	27200	27200	0
560	20231011	094400	5809950	27200	27200	27200	27200	0
561	20231011	094300	5809950	27200	27200	27200	27200	0
562	20231011	094200	5809950	27200	27200	27200	27200	0
563	20231011	094100	5809950	27200	27200	27200	27200	0
564	20231011	094000	5809950	27200	27200	27200	27200	0
565	20231011	093900	5809950	27200	27200	27200	27200	0
566	20231011	093800	5809950	27200	27200	27200	27200	0
567	20231011	093700	5809950	27200	27200	27200	27200	2
568	20231011	093600	5755550	27300	27300	27300	27300	10
569	20231011	093500	5482550	27300	27300	27300	27300	0
570	20231011	093400	5482550	27300	27300	27300	27300	0
571	20231011	093300	5482550	27300	27300	27300	27300	0
572	20231011	093200	5482550	27300	27300	27300	27300	1
573	20231011	093100	5455250	27300	27300	27300	27300	1
574	20231011	093000	5427950	27300	27200	27300	27200	45
575	20231011	092900	4203850	27150	27150	27150	27150	0
576	20231011	092800	4203850	27150	27150	27150	27150	0
577	20231011	092700	4203850	27150	27150	27150	27150	0
578	20231011	092600	4203850	27150	27150	27150	27150	0
579	20231011	092500	4203850	27150	27150	27150	27150	3
580	20231011	092400	4122400	27150	27150	27150	27150	17
581	20231011	092300	3660850	27200	27200	27200	27200	0
582	20231011	092200	3660850	27200	27150	27200	27150	31
583	20231011	092100	2819150	27150	27150	27150	27150	1
584	20231011	092000	2792000	27300	27300	27300	27300	0
585	20231011	091900	2792000	27300	27300	27300	27300	0
586	20231011	091800	2792000	27300	27300	27300	27300	0
587	20231011	091700	2792000	27300	27300	27300	27300	0
588	20231011	091600	2792000	27300	27300	27300	27300	0
589	20231011	091500	2792000	27300	27300	27300	27300	0
590	20231011	091400	2792000	27300	27300	27300	27300	0
591	20231011	091300	2792000	27300	27300	27300	27300	0
592	20231011	091200	2792000	27300	27300	27300	27300	0
593	20231011	091100	2792000	27300	27300	27300	27300	0
594	20231011	091000	2792000	27300	27300	27300	27300	1
595	20231011	090900	2764700	27300	27300	27300	27300	1
596	20231011	090800	2737400	27150	27150	27150	27150	0
597	20231011	090700	2737400	27150	27150	27150	27150	0
598	20231011	090600	2737400	27150	27150	27150	27150	0
599	20231011	090500	2737400	27150	27150	27150	27150	32
600	20231011	090400	1868600	27450	27450	27450	27450	0
601	20231011	090300	1868600	27450	27450	27450	27450	0
602	20231011	090200	1868600	27450	27450	27450	27450	0
603	20231011	090100	1868600	27450	27200	27450	27200	7
604	20231011	090000	1677250	27150	27050	27150	27050	62