KissMeData/023910/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190200	27297000	27450	27450	27450	27450	16
3	20231012	190100	27297000	27450	27450	27450	27450	0
4	20231012	190000	27297000	27450	27450	27450	27450	0
5	20231012	185900	27297000	27450	27450	27450	27450	0
6	20231012	185800	27297000	27450	27450	27450	27450	0
7	20231012	185700	27297000	27450	27450	27450	27450	0
8	20231012	185600	27297000	27450	27450	27450	27450	0
9	20231012	185500	27297000	27450	27450	27450	27450	0
10	20231012	185400	27297000	27450	27450	27450	27450	0
11	20231012	185300	27297000	27450	27450	27450	27450	0
12	20231012	185200	27297000	27450	27450	27450	27450	0
13	20231012	185100	27297000	27450	27450	27450	27450	0
14	20231012	185000	27297000	27450	27450	27450	27450	0
15	20231012	184900	27297000	27450	27450	27450	27450	0
16	20231012	184800	27297000	27450	27450	27450	27450	0
17	20231012	184700	27297000	27450	27450	27450	27450	0
18	20231012	184600	27297000	27450	27450	27450	27450	0
19	20231012	184500	27297000	27450	27450	27450	27450	0
20	20231012	184400	27297000	27450	27450	27450	27450	0
21	20231012	184300	27297000	27450	27450	27450	27450	0
22	20231012	184200	27297000	27450	27450	27450	27450	0
23	20231012	184100	27297000	27450	27450	27450	27450	0
24	20231012	184000	27297000	27450	27450	27450	27450	0
25	20231012	183900	27297000	27450	27450	27450	27450	0
26	20231012	183800	27297000	27450	27450	27450	27450	0
27	20231012	183700	27297000	27450	27450	27450	27450	0
28	20231012	183600	27297000	27450	27450	27450	27450	0
29	20231012	183500	27297000	27450	27450	27450	27450	0
30	20231012	183400	27297000	27450	27450	27450	27450	0
31	20231012	183300	27297000	27450	27450	27450	27450	0
32	20231012	183200	27297000	27450	27450	27450	27450	16
33	20231012	183100	27297000	27450	27450	27450	27450	0
34	20231012	183000	27297000	27450	27450	27450	27450	0
35	20231012	182900	27297000	27450	27450	27450	27450	0
36	20231012	182800	27297000	27450	27450	27450	27450	0
37	20231012	182700	27297000	27450	27450	27450	27450	0
38	20231012	182600	27297000	27450	27450	27450	27450	0
39	20231012	182500	27297000	27450	27450	27450	27450	0
40	20231012	182400	27297000	27450	27450	27450	27450	0
41	20231012	182300	27297000	27450	27450	27450	27450	0
42	20231012	182200	27297000	27450	27450	27450	27450	0
43	20231012	182100	27297000	27450	27450	27450	27450	0
44	20231012	182000	27297000	27450	27450	27450	27450	0
45	20231012	181900	27297000	27450	27450	27450	27450	0
46	20231012	181800	27297000	27450	27450	27450	27450	0
47	20231012	181700	27297000	27450	27450	27450	27450	0
48	20231012	181600	27297000	27450	27450	27450	27450	0
49	20231012	181500	27297000	27450	27450	27450	27450	0
50	20231012	181400	27297000	27450	27450	27450	27450	0
51	20231012	181300	27297000	27450	27450	27450	27450	0
52	20231012	181200	27297000	27450	27450	27450	27450	0
53	20231012	181100	27297000	27450	27450	27450	27450	0
54	20231012	181000	27297000	27450	27450	27450	27450	0
55	20231012	180900	27297000	27450	27450	27450	27450	0
56	20231012	180800	27297000	27450	27450	27450	27450	0
57	20231012	180700	27297000	27450	27450	27450	27450	0
58	20231012	180600	27297000	27450	27450	27450	27450	0
59	20231012	180500	27297000	27450	27450	27450	27450	0
60	20231012	180400	27297000	27450	27450	27450	27450	0
61	20231012	180300	27297000	27450	27450	27450	27450	0
62	20231012	180200	27297000	27450	27450	27450	27450	16
63	20231012	180100	27297000	27450	27450	27450	27450	0
64	20231012	180000	27297000	27450	27450	27450	27450	0
65	20231012	175900	27297000	27450	27450	27450	27450	0
66	20231012	175800	27297000	27450	27450	27450	27450	0
67	20231012	175700	27297000	27450	27450	27450	27450	0
68	20231012	175600	27297000	27450	27450	27450	27450	0
69	20231012	175500	27297000	27450	27450	27450	27450	0
70	20231012	175400	27297000	27450	27450	27450	27450	0
71	20231012	175300	27297000	27450	27450	27450	27450	0
72	20231012	175200	27297000	27450	27450	27450	27450	0
73	20231012	175100	27297000	27450	27450	27450	27450	0
74	20231012	175000	27297000	27450	27450	27450	27450	0
75	20231012	174900	27297000	27450	27450	27450	27450	0
76	20231012	174800	27297000	27450	27450	27450	27450	0
77	20231012	174700	27297000	27450	27450	27450	27450	0
78	20231012	174600	27297000	27450	27450	27450	27450	0
79	20231012	174500	27297000	27450	27450	27450	27450	0
80	20231012	174400	27297000	27450	27450	27450	27450	0
81	20231012	174300	27297000	27450	27450	27450	27450	0
82	20231012	174200	27297000	27450	27450	27450	27450	0
83	20231012	174100	27297000	27450	27450	27450	27450	0
84	20231012	174000	27297000	27450	27450	27450	27450	0
85	20231012	173900	27297000	27450	27450	27450	27450	0
86	20231012	173800	27297000	27450	27450	27450	27450	0
87	20231012	173700	27297000	27450	27450	27450	27450	0
88	20231012	173600	27297000	27450	27450	27450	27450	0
89	20231012	173500	27297000	27450	27450	27450	27450	0
90	20231012	173400	27297000	27450	27450	27450	27450	0
91	20231012	173300	27297000	27450	27450	27450	27450	0
92	20231012	173200	27297000	27450	27450	27450	27450	16
93	20231012	173100	27297000	27450	27450	27450	27450	0
94	20231012	173000	27297000	27450	27450	27450	27450	0
95	20231012	172900	27297000	27450	27450	27450	27450	0
96	20231012	172800	27297000	27450	27450	27450	27450	0
97	20231012	172700	27297000	27450	27450	27450	27450	0
98	20231012	172600	27297000	27450	27450	27450	27450	0
99	20231012	172500	27297000	27450	27450	27450	27450	0
100	20231012	172400	27297000	27450	27450	27450	27450	0
101	20231012	172300	27297000	27450	27450	27450	27450	0
102	20231012	172200	27297000	27450	27450	27450	27450	0
103	20231012	172100	27297000	27450	27450	27450	27450	0
104	20231012	172000	27297000	27450	27450	27450	27450	0
105	20231012	171900	27297000	27450	27450	27450	27450	0
106	20231012	171800	27297000	27450	27450	27450	27450	0
107	20231012	171700	27297000	27450	27450	27450	27450	0
108	20231012	171600	27297000	27450	27450	27450	27450	0
109	20231012	171500	27297000	27450	27450	27450	27450	0
110	20231012	171400	27297000	27450	27450	27450	27450	0
111	20231012	171300	27297000	27450	27450	27450	27450	0
112	20231012	171200	27297000	27450	27450	27450	27450	0
113	20231012	171100	27297000	27450	27450	27450	27450	0
114	20231012	171000	27297000	27450	27450	27450	27450	0
115	20231012	170900	27297000	27450	27450	27450	27450	0
116	20231012	170800	27297000	27450	27450	27450	27450	0
117	20231012	170700	27297000	27450	27450	27450	27450	0
118	20231012	170600	27297000	27450	27450	27450	27450	0
119	20231012	170500	27297000	27450	27450	27450	27450	0
120	20231012	170400	27297000	27450	27450	27450	27450	0
121	20231012	170300	27297000	27450	27450	27450	27450	0
122	20231012	170200	27297000	27450	27450	27450	27450	16
123	20231012	170100	27297000	27450	27450	27450	27450	0
124	20231012	170000	27297000	27450	27450	27450	27450	0
125	20231012	165900	27297000	27450	27450	27450	27450	0
126	20231012	165800	27297000	27450	27450	27450	27450	0
127	20231012	165700	27297000	27450	27450	27450	27450	0
128	20231012	165600	27297000	27450	27450	27450	27450	0
129	20231012	165500	27297000	27450	27450	27450	27450	0
130	20231012	165400	27297000	27450	27450	27450	27450	0
131	20231012	165300	27297000	27450	27450	27450	27450	0
132	20231012	165200	27297000	27450	27450	27450	27450	0
133	20231012	165100	27297000	27450	27450	27450	27450	0
134	20231012	165000	27297000	27450	27450	27450	27450	0
135	20231012	164900	27297000	27450	27450	27450	27450	0
136	20231012	164800	27297000	27450	27450	27450	27450	0
137	20231012	164700	27297000	27450	27450	27450	27450	0
138	20231012	164600	27297000	27450	27450	27450	27450	0
139	20231012	164500	27297000	27450	27450	27450	27450	0
140	20231012	164400	27297000	27450	27450	27450	27450	0
141	20231012	164300	27297000	27450	27450	27450	27450	0
142	20231012	164200	27297000	27450	27450	27450	27450	0
143	20231012	164100	27297000	27450	27450	27450	27450	0
144	20231012	164000	27297000	27450	27450	27450	27450	0
145	20231012	163900	27297000	27450	27450	27450	27450	0
146	20231012	163800	27297000	27450	27450	27450	27450	0
147	20231012	163700	27297000	27450	27450	27450	27450	0
148	20231012	163600	27297000	27450	27450	27450	27450	0
149	20231012	163500	27297000	27450	27450	27450	27450	0
150	20231012	163400	27297000	27450	27450	27450	27450	0
151	20231012	163300	27297000	27450	27450	27450	27450	0
152	20231012	163200	27297000	27450	27450	27450	27450	16
153	20231012	163100	27297000	27450	27450	27450	27450	0
154	20231012	163000	27297000	27450	27450	27450	27450	0
155	20231012	162900	27297000	27450	27450	27450	27450	0
156	20231012	162800	27297000	27450	27450	27450	27450	0
157	20231012	162700	27297000	27450	27450	27450	27450	0
158	20231012	162600	27297000	27450	27450	27450	27450	0
159	20231012	162500	27297000	27450	27450	27450	27450	0
160	20231012	162400	27297000	27450	27450	27450	27450	0
161	20231012	162300	27297000	27450	27450	27450	27450	0
162	20231012	162200	27297000	27450	27450	27450	27450	0
163	20231012	162100	27297000	27450	27450	27450	27450	0
164	20231012	162000	27297000	27450	27450	27450	27450	0
165	20231012	161900	27297000	27450	27450	27450	27450	0
166	20231012	161800	27297000	27450	27450	27450	27450	0
167	20231012	161700	27297000	27450	27450	27450	27450	0
168	20231012	161600	27297000	27450	27450	27450	27450	0
169	20231012	161500	27297000	27450	27450	27450	27450	0
170	20231012	161400	27297000	27450	27450	27450	27450	0
171	20231012	161300	27297000	27450	27450	27450	27450	0
172	20231012	161200	27297000	27450	27450	27450	27450	0
173	20231012	161100	27297000	27450	27450	27450	27450	0
174	20231012	161000	27297000	27450	27450	27450	27450	0
175	20231012	160900	27297000	27450	27450	27450	27450	0
176	20231012	160800	27297000	27450	27450	27450	27450	0
177	20231012	160700	27297000	27450	27450	27450	27450	0
178	20231012	160600	27297000	27450	27450	27450	27450	0
179	20231012	160500	27297000	27450	27450	27450	27450	0
180	20231012	160400	27297000	27450	27450	27450	27450	0
181	20231012	160300	27297000	27450	27450	27450	27450	0
182	20231012	160200	27297000	27450	27450	27450	27450	16
183	20231012	160100	27297000	27450	27450	27450	27450	0
184	20231012	160000	27297000	27450	27450	27450	27450	0
185	20231012	155900	27297000	27450	27450	27450	27450	0
186	20231012	155800	27297000	27450	27450	27450	27450	0
187	20231012	155700	27297000	27450	27450	27450	27450	0
188	20231012	155600	27297000	27450	27450	27450	27450	0
189	20231012	155500	27297000	27450	27450	27450	27450	0
190	20231012	155400	27297000	27450	27450	27450	27450	0
191	20231012	155300	27297000	27450	27450	27450	27450	0
192	20231012	155200	27297000	27450	27450	27450	27450	0
193	20231012	155100	27297000	27450	27450	27450	27450	0
194	20231012	155000	27297000	27450	27450	27450	27450	0
195	20231012	154900	27297000	27450	27450	27450	27450	0
196	20231012	154800	27297000	27450	27450	27450	27450	0
197	20231012	154700	27297000	27450	27450	27450	27450	0
198	20231012	154600	27297000	27450	27450	27450	27450	0
199	20231012	154500	27297000	27450	27450	27450	27450	0
200	20231012	154400	27297000	27450	27450	27450	27450	0
201	20231012	154300	27297000	27450	27450	27450	27450	0
202	20231012	154200	27297000	27450	27450	27450	27450	0
203	20231012	154100	27297000	27450	27450	27450	27450	0
204	20231012	154000	27297000	27450	27450	27450	27450	0
205	20231012	153900	27297000	27450	27450	27450	27450	0
206	20231012	153800	27297000	27450	27450	27450	27450	0
207	20231012	153700	27297000	27450	27450	27450	27450	0
208	20231012	153600	27297000	27450	27450	27450	27450	0
209	20231012	153500	27297000	27450	27450	27450	27450	0
210	20231012	153400	27297000	27450	27450	27450	27450	0
211	20231012	153300	27297000	27450	27450	27450	27450	0
212	20231012	153200	27297000	27450	27450	27450	27450	16
213	20231012	153100	27297000	27450	27450	27450	27450	0
214	20231012	153000	27297000	27450	27450	27450	27450	16
215	20231012	152900	26857800	27350	27350	27350	27350	0
216	20231012	152800	26857800	27350	27350	27350	27350	0
217	20231012	152700	26857800	27350	27350	27350	27350	0
218	20231012	152600	26857800	27350	27350	27350	27350	0
219	20231012	152500	26857800	27350	27350	27350	27350	0
220	20231012	152400	26857800	27350	27350	27350	27350	0
221	20231012	152300	26857800	27350	27350	27350	27350	0
222	20231012	152200	26857800	27350	27350	27350	27350	0
223	20231012	152100	26857800	27350	27350	27350	27350	0
224	20231012	152000	26857800	27350	27350	27350	27350	0
225	20231012	151900	26857800	27350	27350	27350	27350	6
226	20231012	151800	26693700	27350	27350	27350	27350	0
227	20231012	151700	26693700	27350	27350	27350	27350	0
228	20231012	151600	26693700	27350	27350	27350	27350	29
229	20231012	151500	25900550	27350	27350	27350	27350	0
230	20231012	151400	25900550	27350	27350	27350	27350	0
231	20231012	151300	25900550	27350	27350	27350	27350	0
232	20231012	151200	25900550	27350	27350	27350	27350	46
233	20231012	151100	24642450	27350	27350	27350	27350	0
234	20231012	151000	24642450	27350	27300	27350	27300	2
235	20231012	150900	24587800	27300	27300	27300	27300	0
236	20231012	150800	24587800	27300	27300	27300	27300	26
237	20231012	150700	23878000	27300	27300	27300	27300	0
238	20231012	150600	23878000	27300	27300	27300	27300	9
239	20231012	150500	23632300	27350	27350	27350	27350	0
240	20231012	150400	23632300	27350	27350	27350	27350	0
241	20231012	150300	23632300	27350	27350	27350	27350	1
242	20231012	150200	23604950	27350	27350	27350	27350	0
243	20231012	150100	23604950	27350	27350	27350	27350	0
244	20231012	150000	23604950	27350	27350	27350	27350	0
245	20231012	145900	23604950	27350	27350	27350	27350	0
246	20231012	145800	23604950	27350	27350	27350	27350	1
247	20231012	145700	23577600	27300	27300	27300	27300	0
248	20231012	145600	23577600	27300	27300	27300	27300	0
249	20231012	145500	23577600	27300	27300	27300	27300	0
250	20231012	145400	23577600	27300	27300	27300	27300	0
251	20231012	145300	23577600	27300	27300	27300	27300	0
252	20231012	145200	23577600	27300	27300	27300	27300	0
253	20231012	145100	23577600	27300	27300	27300	27300	0
254	20231012	145000	23577600	27300	27300	27300	27300	0
255	20231012	144900	23577600	27300	27300	27300	27300	0
256	20231012	144800	23577600	27300	27300	27300	27300	0
257	20231012	144700	23577600	27300	27300	27300	27300	0
258	20231012	144600	23577600	27300	27300	27300	27300	5
259	20231012	144500	23441100	27300	27300	27300	27300	0
260	20231012	144400	23441100	27300	27300	27300	27300	0
261	20231012	144300	23441100	27300	27300	27300	27300	0
262	20231012	144200	23441100	27300	27300	27300	27300	0
263	20231012	144100	23441100	27300	27300	27300	27300	0
264	20231012	144000	23441100	27300	27300	27300	27300	0
265	20231012	143900	23441100	27300	27300	27300	27300	0
266	20231012	143800	23441100	27300	27250	27300	27250	35
267	20231012	143700	22486000	27300	27300	27300	27300	0
268	20231012	143600	22486000	27300	27300	27300	27300	0
269	20231012	143500	22486000	27300	27300	27300	27300	0
270	20231012	143400	22486000	27300	27300	27300	27300	23
271	20231012	143300	21858100	27300	27300	27300	27300	5
272	20231012	143200	21721600	27300	27300	27300	27300	0
273	20231012	143100	21721600	27300	27300	27300	27300	0
274	20231012	143000	21721600	27300	27300	27300	27300	0
275	20231012	142900	21721600	27300	27300	27300	27300	0
276	20231012	142800	21721600	27300	27300	27300	27300	0
277	20231012	142700	21721600	27300	27300	27300	27300	0
278	20231012	142600	21721600	27300	27300	27300	27300	0
279	20231012	142500	21721600	27300	27300	27300	27300	10
280	20231012	142400	21448600	27250	27250	27250	27250	0
281	20231012	142300	21448600	27250	27250	27250	27250	0
282	20231012	142200	21448600	27250	27250	27250	27250	0
283	20231012	142100	21448600	27250	27250	27250	27250	1
284	20231012	142000	21421350	27250	27250	27250	27250	0
285	20231012	141900	21421350	27250	27250	27250	27250	0
286	20231012	141800	21421350	27250	27250	27250	27250	1
287	20231012	141700	21394100	27300	27300	27300	27300	0
288	20231012	141600	21394100	27300	27300	27300	27300	1
289	20231012	141500	21366800	27250	27250	27250	27250	0
290	20231012	141400	21366800	27250	27250	27250	27250	0
291	20231012	141300	21366800	27250	27300	27300	27250	56
292	20231012	141200	19838400	27300	27300	27300	27300	0
293	20231012	141100	19838400	27300	27300	27300	27300	0
294	20231012	141000	19838400	27300	27300	27300	27300	0
295	20231012	140900	19838400	27300	27300	27300	27300	0
296	20231012	140800	19838400	27300	27300	27300	27300	45
297	20231012	140700	18609900	27350	27300	27350	27300	7
298	20231012	140600	18418500	27300	27300	27300	27300	0
299	20231012	140500	18418500	27300	27300	27300	27300	0
300	20231012	140400	18418500	27300	27300	27300	27300	0
301	20231012	140300	18418500	27300	27300	27300	27300	0
302	20231012	140200	18418500	27300	27300	27300	27300	0
303	20231012	140100	18418500	27300	27300	27300	27300	0
304	20231012	140000	18418500	27300	27300	27300	27300	0
305	20231012	135900	18418500	27300	27300	27300	27300	12
306	20231012	135800	18090900	27350	27350	27350	27350	0
307	20231012	135700	18090900	27350	27350	27350	27350	1
308	20231012	135600	18063550	27300	27300	27300	27300	0
309	20231012	135500	18063550	27300	27300	27300	27300	0
310	20231012	135400	18063550	27300	27300	27300	27300	0
311	20231012	135300	18063550	27300	27300	27300	27300	0
312	20231012	135200	18063550	27300	27300	27300	27300	0
313	20231012	135100	18063550	27300	27300	27300	27300	1
314	20231012	135000	18036250	27350	27350	27350	27350	0
315	20231012	134900	18036250	27350	27350	27350	27350	0
316	20231012	134800	18036250	27350	27350	27350	27350	0
317	20231012	134700	18036250	27350	27350	27350	27350	0
318	20231012	134600	18036250	27350	27350	27350	27350	0
319	20231012	134500	18036250	27350	27350	27350	27350	2
320	20231012	134400	17981550	27350	27350	27350	27350	0
321	20231012	134300	17981550	27350	27350	27350	27350	20
322	20231012	134200	17434550	27350	27350	27350	27350	0
323	20231012	134100	17434550	27350	27350	27350	27350	0
324	20231012	134000	17434550	27350	27350	27350	27350	0
325	20231012	133900	17434550	27350	27350	27350	27350	0
326	20231012	133800	17434550	27350	27350	27350	27350	0
327	20231012	133700	17434550	27350	27350	27350	27350	1
328	20231012	133600	17407200	27350	27350	27350	27350	0
329	20231012	133500	17407200	27350	27350	27350	27350	0
330	20231012	133400	17407200	27350	27350	27350	27350	0
331	20231012	133300	17407200	27350	27350	27350	27350	0
332	20231012	133200	17407200	27350	27350	27350	27350	0
333	20231012	133100	17407200	27350	27350	27350	27350	0
334	20231012	133000	17407200	27350	27350	27350	27350	36
335	20231012	132900	16422600	27350	27350	27350	27350	1
336	20231012	132800	16395250	27300	27300	27300	27300	0
337	20231012	132700	16395250	27300	27300	27300	27300	0
338	20231012	132600	16395250	27300	27300	27300	27300	0
339	20231012	132500	16395250	27300	27300	27300	27300	0
340	20231012	132400	16395250	27300	27300	27300	27300	0
341	20231012	132300	16395250	27300	27300	27300	27300	0
342	20231012	132200	16395250	27300	27300	27300	27300	0
343	20231012	132100	16395250	27300	27300	27300	27300	0
344	20231012	132000	16395250	27300	27300	27300	27300	1
345	20231012	131900	16367950	27350	27350	27350	27350	0
346	20231012	131800	16367950	27350	27350	27350	27350	0
347	20231012	131700	16367950	27350	27350	27350	27350	0
348	20231012	131600	16367950	27350	27350	27350	27350	0
349	20231012	131500	16367950	27350	27350	27350	27350	0
350	20231012	131400	16367950	27350	27350	27350	27350	0
351	20231012	131300	16367950	27350	27350	27350	27350	0
352	20231012	131200	16367950	27350	27350	27350	27350	5
353	20231012	131100	16231200	27350	27350	27350	27350	0
354	20231012	131000	16231200	27350	27350	27350	27350	0
355	20231012	130900	16231200	27350	27350	27350	27350	0
356	20231012	130800	16231200	27350	27350	27350	27350	0
357	20231012	130700	16231200	27350	27350	27350	27350	0
358	20231012	130600	16231200	27350	27350	27350	27350	0
359	20231012	130500	16231200	27350	27350	27350	27350	0
360	20231012	130400	16231200	27350	27350	27350	27350	0
361	20231012	130300	16231200	27350	27350	27350	27350	0
362	20231012	130200	16231200	27350	27350	27350	27350	0
363	20231012	130100	16231200	27350	27350	27350	27350	0
364	20231012	130000	16231200	27350	27350	27350	27350	0
365	20231012	125900	16231200	27350	27350	27350	27350	0
366	20231012	125800	16231200	27350	27350	27350	27350	0
367	20231012	125700	16231200	27350	27350	27350	27350	1
368	20231012	125600	16203850	27300	27300	27300	27300	0
369	20231012	125500	16203850	27300	27300	27300	27300	0
370	20231012	125400	16203850	27300	27300	27300	27300	0
371	20231012	125300	16203850	27300	27300	27300	27300	0
372	20231012	125200	16203850	27300	27300	27300	27300	0
373	20231012	125100	16203850	27300	27300	27300	27300	0
374	20231012	125000	16203850	27300	27300	27300	27300	0
375	20231012	124900	16203850	27300	27300	27300	27300	0
376	20231012	124800	16203850	27300	27300	27300	27300	0
377	20231012	124700	16203850	27300	27300	27300	27300	0
378	20231012	124600	16203850	27300	27300	27300	27300	0
379	20231012	124500	16203850	27300	27300	27300	27300	1
380	20231012	124400	16176550	27300	27350	27350	27300	109
381	20231012	124300	13197800	27350	27350	27350	27350	0
382	20231012	124200	13197800	27350	27350	27350	27350	0
383	20231012	124100	13197800	27350	27350	27350	27350	0
384	20231012	124000	13197800	27350	27350	27350	27350	0
385	20231012	123900	13197800	27350	27350	27350	27350	0
386	20231012	123800	13197800	27350	27350	27350	27350	0
387	20231012	123700	13197800	27350	27350	27350	27350	0
388	20231012	123600	13197800	27350	27350	27350	27350	0
389	20231012	123500	13197800	27350	27350	27350	27350	0
390	20231012	123400	13197800	27350	27350	27350	27350	0
391	20231012	123300	13197800	27350	27350	27350	27350	10
392	20231012	123200	12924300	27400	27400	27400	27400	0
393	20231012	123100	12924300	27400	27400	27400	27400	0
394	20231012	123000	12924300	27400	27400	27400	27400	0
395	20231012	122900	12924300	27400	27400	27400	27400	0
396	20231012	122800	12924300	27400	27400	27400	27400	0
397	20231012	122700	12924300	27400	27400	27400	27400	0
398	20231012	122600	12924300	27400	27400	27400	27400	0
399	20231012	122500	12924300	27400	27400	27400	27400	0
400	20231012	122400	12924300	27400	27400	27400	27400	0
401	20231012	122300	12924300	27400	27400	27400	27400	1
402	20231012	122200	12896900	27300	27300	27300	27300	0
403	20231012	122100	12896900	27300	27300	27300	27300	1
404	20231012	122000	12869600	27400	27400	27400	27400	0
405	20231012	121900	12869600	27400	27400	27400	27400	0
406	20231012	121800	12869600	27400	27400	27400	27400	0
407	20231012	121700	12869600	27400	27400	27400	27400	5
408	20231012	121600	12732600	27400	27400	27400	27400	0
409	20231012	121500	12732600	27400	27400	27400	27400	0
410	20231012	121400	12732600	27400	27400	27400	27400	0
411	20231012	121300	12732600	27400	27400	27400	27400	0
412	20231012	121200	12732600	27400	27400	27400	27400	0
413	20231012	121100	12732600	27400	27400	27400	27400	0
414	20231012	121000	12732600	27400	27400	27400	27400	0
415	20231012	120900	12732600	27400	27400	27400	27400	0
416	20231012	120800	12732600	27400	27400	27400	27400	0
417	20231012	120700	12732600	27400	27400	27400	27400	0
418	20231012	120600	12732600	27400	27400	27400	27400	0
419	20231012	120500	12732600	27400	27400	27400	27400	0
420	20231012	120400	12732600	27400	27400	27400	27400	0
421	20231012	120300	12732600	27400	27400	27400	27400	0
422	20231012	120200	12732600	27400	27350	27400	27350	7
423	20231012	120100	12541100	27300	27300	27300	27300	0
424	20231012	120000	12541100	27300	27300	27300	27300	0
425	20231012	115900	12541100	27300	27300	27300	27300	0
426	20231012	115800	12541100	27300	27300	27300	27300	0
427	20231012	115700	12541100	27300	27300	27300	27300	0
428	20231012	115600	12541100	27300	27300	27300	27300	0
429	20231012	115500	12541100	27300	27300	27300	27300	0
430	20231012	115400	12541100	27300	27300	27300	27300	0
431	20231012	115300	12541100	27300	27300	27300	27300	0
432	20231012	115200	12541100	27300	27300	27300	27300	0
433	20231012	115100	12541100	27300	27300	27300	27300	0
434	20231012	115000	12541100	27300	27300	27300	27300	0
435	20231012	114900	12541100	27300	27300	27300	27300	0
436	20231012	114800	12541100	27300	27300	27300	27300	0
437	20231012	114700	12541100	27300	27300	27300	27300	0
438	20231012	114600	12541100	27300	27300	27300	27300	1
439	20231012	114500	12513800	27300	27300	27300	27300	0
440	20231012	114400	12513800	27300	27300	27300	27300	0
441	20231012	114300	12513800	27300	27300	27300	27300	0
442	20231012	114200	12513800	27300	27350	27350	27300	78
443	20231012	114100	10380750	27400	27400	27400	27400	0
444	20231012	114000	10380750	27400	27400	27400	27400	0
445	20231012	113900	10380750	27400	27400	27400	27400	0
446	20231012	113800	10380750	27400	27400	27400	27400	0
447	20231012	113700	10380750	27400	27400	27400	27400	0
448	20231012	113600	10380750	27400	27400	27400	27400	54
449	20231012	113500	8901150	27450	27450	27450	27450	0
450	20231012	113400	8901150	27450	27450	27450	27450	0
451	20231012	113300	8901150	27450	27450	27450	27450	0
452	20231012	113200	8901150	27450	27450	27450	27450	0
453	20231012	113100	8901150	27450	27450	27450	27450	0
454	20231012	113000	8901150	27450	27450	27450	27400	39
455	20231012	112900	7831500	27450	27450	27450	27450	0
456	20231012	112800	7831500	27450	27450	27450	27450	0
457	20231012	112700	7831500	27450	27450	27450	27450	0
458	20231012	112600	7831500	27450	27450	27450	27450	0
459	20231012	112500	7831500	27450	27450	27450	27450	0
460	20231012	112400	7831500	27450	27450	27450	27450	0
461	20231012	112300	7831500	27450	27450	27450	27450	1
462	20231012	112200	7804050	27450	27450	27450	27450	0
463	20231012	112100	7804050	27450	27450	27450	27450	0
464	20231012	112000	7804050	27450	27450	27450	27450	0
465	20231012	111900	7804050	27450	27450	27450	27450	1
466	20231012	111800	7776600	27450	27450	27450	27450	0
467	20231012	111700	7776600	27450	27450	27450	27450	0
468	20231012	111600	7776600	27450	27450	27450	27450	0
469	20231012	111500	7776600	27450	27450	27450	27450	18
470	20231012	111400	7282500	27450	27450	27450	27450	0
471	20231012	111300	7282500	27450	27450	27450	27450	0
472	20231012	111200	7282500	27450	27450	27450	27450	0
473	20231012	111100	7282500	27450	27450	27450	27450	0
474	20231012	111000	7282500	27450	27450	27450	27450	50
475	20231012	110900	5910000	27350	27350	27350	27350	0
476	20231012	110800	5910000	27350	27350	27350	27350	0
477	20231012	110700	5910000	27350	27350	27350	27350	0
478	20231012	110600	5910000	27350	27350	27350	27350	0
479	20231012	110500	5910000	27350	27350	27350	27350	0
480	20231012	110400	5910000	27350	27350	27350	27350	0
481	20231012	110300	5910000	27350	27350	27350	27350	0
482	20231012	110200	5910000	27350	27350	27350	27350	0
483	20231012	110100	5910000	27350	27350	27350	27350	0
484	20231012	110000	5910000	27350	27350	27350	27350	0
485	20231012	105900	5910000	27350	27350	27350	27350	1
486	20231012	105800	5882650	27350	27350	27350	27350	0
487	20231012	105700	5882650	27350	27350	27350	27350	0
488	20231012	105600	5882650	27350	27350	27350	27350	0
489	20231012	105500	5882650	27350	27350	27350	27350	0
490	20231012	105400	5882650	27350	27350	27350	27350	0
491	20231012	105300	5882650	27350	27350	27350	27350	0
492	20231012	105200	5882650	27350	27350	27350	27350	0
493	20231012	105100	5882650	27350	27350	27350	27350	0
494	20231012	105000	5882650	27350	27350	27350	27350	0
495	20231012	104900	5882650	27350	27350	27350	27350	0
496	20231012	104800	5882650	27350	27350	27350	27350	0
497	20231012	104700	5882650	27350	27350	27350	27350	1
498	20231012	104600	5855300	27450	27450	27450	27450	0
499	20231012	104500	5855300	27450	27450	27450	27450	0
500	20231012	104400	5855300	27450	27450	27450	27450	0
501	20231012	104300	5855300	27450	27450	27450	27450	1
502	20231012	104200	5827850	27350	27350	27350	27350	0
503	20231012	104100	5827850	27350	27350	27350	27350	5
504	20231012	104000	5691100	27300	27300	27300	27300	0
505	20231012	103900	5691100	27300	27300	27300	27300	0
506	20231012	103800	5691100	27300	27300	27300	27300	1
507	20231012	103700	5663800	27450	27450	27450	27450	0
508	20231012	103600	5663800	27450	27450	27450	27450	0
509	20231012	103500	5663800	27450	27450	27450	27450	0
510	20231012	103400	5663800	27450	27450	27450	27450	0
511	20231012	103300	5663800	27450	27450	27450	27450	0
512	20231012	103200	5663800	27450	27450	27450	27450	0
513	20231012	103100	5663800	27450	27450	27450	27450	0
514	20231012	103000	5663800	27450	27450	27450	27450	1
515	20231012	102900	5636350	27300	27400	27400	27300	73
516	20231012	102800	3640700	27350	27400	27400	27350	13
517	20231012	102700	3284950	27400	27400	27400	27400	6
518	20231012	102600	3120550	27400	27400	27400	27400	0
519	20231012	102500	3120550	27400	27400	27400	27400	0
520	20231012	102400	3120550	27400	27400	27400	27400	0
521	20231012	102300	3120550	27400	27400	27400	27400	0
522	20231012	102200	3120550	27400	27400	27400	27400	0
523	20231012	102100	3120550	27400	27400	27400	27400	0
524	20231012	102000	3120550	27400	27400	27400	27400	0
525	20231012	101900	3120550	27400	27400	27400	27400	0
526	20231012	101800	3120550	27400	27400	27400	27400	0
527	20231012	101700	3120550	27400	27400	27400	27400	0
528	20231012	101600	3120550	27400	27400	27400	27400	0
529	20231012	101500	3120550	27400	27400	27400	27400	0
530	20231012	101400	3120550	27400	27400	27400	27400	0
531	20231012	101300	3120550	27400	27400	27400	27400	7
532	20231012	101200	2928750	27400	27400	27400	27400	0
533	20231012	101100	2928750	27400	27400	27400	27400	0
534	20231012	101000	2928750	27400	27400	27400	27400	1
535	20231012	100900	2901350	27350	27350	27350	27350	0
536	20231012	100800	2901350	27350	27400	27400	27350	11
537	20231012	100700	2600000	27400	27400	27400	27400	0
538	20231012	100600	2600000	27400	27400	27400	27400	0
539	20231012	100500	2600000	27400	27400	27400	27400	0
540	20231012	100400	2600000	27400	27400	27400	27400	0
541	20231012	100300	2600000	27400	27400	27400	27400	0
542	20231012	100200	2600000	27400	27400	27400	27400	0
543	20231012	100100	2600000	27400	27400	27400	27400	0
544	20231012	100000	2600000	27400	27400	27400	27400	1
545	20231012	095900	2572600	27400	27400	27400	27400	0
546	20231012	095800	2572600	27400	27400	27400	27400	0
547	20231012	095700	2572600	27400	27400	27400	27400	1
548	20231012	095600	2545200	27300	27300	27300	27300	0
549	20231012	095500	2545200	27300	27300	27300	27300	0
550	20231012	095400	2545200	27300	27300	27300	27300	0
551	20231012	095300	2545200	27300	27300	27300	27300	0
552	20231012	095200	2545200	27300	27300	27300	27300	1
553	20231012	095100	2517900	27400	27400	27400	27400	9
554	20231012	095000	2271300	27400	27400	27400	27400	0
555	20231012	094900	2271300	27400	27400	27400	27400	5
556	20231012	094800	2134300	27400	27400	27400	27400	0
557	20231012	094700	2134300	27400	27400	27400	27400	0
558	20231012	094600	2134300	27400	27400	27400	27400	0
559	20231012	094500	2134300	27400	27400	27400	27400	0
560	20231012	094400	2134300	27400	27400	27400	27400	0
561	20231012	094300	2134300	27400	27400	27400	27400	0
562	20231012	094200	2134300	27400	27400	27400	27400	0
563	20231012	094100	2134300	27400	27400	27400	27400	0
564	20231012	094000	2134300	27400	27400	27400	27400	0
565	20231012	093900	2134300	27400	27400	27400	27400	0
566	20231012	093800	2134300	27400	27400	27400	27400	0
567	20231012	093700	2134300	27400	27400	27400	27400	0
568	20231012	093600	2134300	27400	27400	27400	27400	0
569	20231012	093500	2134300	27400	27400	27400	27400	1
570	20231012	093400	2106900	27300	27300	27300	27300	1
571	20231012	093300	2079600	27400	27400	27400	27400	0
572	20231012	093200	2079600	27400	27400	27400	27400	2
573	20231012	093100	2024800	27400	27400	27400	27400	5
574	20231012	093000	1887800	27300	27300	27300	27300	0
575	20231012	092900	1887800	27300	27300	27300	27300	0
576	20231012	092800	1887800	27300	27300	27300	27300	0
577	20231012	092700	1887800	27300	27300	27300	27300	1
578	20231012	092600	1860500	27450	27450	27450	27450	0
579	20231012	092500	1860500	27450	27450	27450	27450	0
580	20231012	092400	1860500	27450	27450	27450	27450	0
581	20231012	092300	1860500	27450	27450	27450	27450	0
582	20231012	092200	1860500	27450	27450	27450	27450	1
583	20231012	092100	1833050	27450	27450	27450	27450	0
584	20231012	092000	1833050	27450	27450	27450	27450	0
585	20231012	091900	1833050	27450	27450	27450	27450	0
586	20231012	091800	1833050	27450	27400	27450	27400	10
587	20231012	091700	1558600	27450	27450	27450	27450	0
588	20231012	091600	1558600	27450	27450	27450	27450	0
589	20231012	091500	1558600	27450	27450	27450	27450	0
590	20231012	091400	1558600	27450	27450	27450	27450	0
591	20231012	091300	1558600	27450	27450	27450	27450	0
592	20231012	091200	1558600	27450	27450	27450	27450	0
593	20231012	091100	1558600	27450	27450	27450	27450	1
594	20231012	091000	1531150	27450	27450	27450	27450	0
595	20231012	090900	1531150	27450	27450	27450	27450	8
596	20231012	090800	1311550	27450	27450	27450	27450	0
597	20231012	090700	1311550	27450	27450	27450	27450	1
598	20231012	090600	1284100	27500	27500	27500	27500	1
599	20231012	090500	1256600	27500	27500	27500	27500	0
600	20231012	090400	1256600	27500	27500	27500	27500	0
601	20231012	090300	1256600	27500	27500	27500	27500	0
602	20231012	090200	1256600	27500	27500	27500	27500	0
603	20231012	090100	1256600	27500	27500	27500	27500	3
604	20231012	090000	1174100	27500	27300	27500	27300	43