KissMeData/028100/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	191100	74061380	12650	12650	12650	12650	92
3	20231030	191000	74061380	12650	12650	12650	12650	0
4	20231030	190900	74061380	12650	12650	12650	12650	0
5	20231030	190800	74061380	12650	12650	12650	12650	0
6	20231030	190700	74061380	12650	12650	12650	12650	0
7	20231030	190600	74061380	12650	12650	12650	12650	0
8	20231030	190500	74061380	12650	12650	12650	12650	0
9	20231030	190400	74061380	12650	12650	12650	12650	0
10	20231030	190300	74061380	12650	12650	12650	12650	0
11	20231030	190200	74061380	12650	12650	12650	12650	0
12	20231030	190100	74061380	12650	12650	12650	12650	0
13	20231030	190000	74061380	12650	12650	12650	12650	0
14	20231030	185900	74061380	12650	12650	12650	12650	0
15	20231030	185800	74061380	12650	12650	12650	12650	0
16	20231030	185700	74061380	12650	12650	12650	12650	0
17	20231030	185600	74061380	12650	12650	12650	12650	0
18	20231030	185500	74061380	12650	12650	12650	12650	0
19	20231030	185400	74061380	12650	12650	12650	12650	0
20	20231030	185300	74061380	12650	12650	12650	12650	0
21	20231030	185200	74061380	12650	12650	12650	12650	0
22	20231030	185100	74061380	12650	12650	12650	12650	0
23	20231030	185000	74061380	12650	12650	12650	12650	0
24	20231030	184900	74061380	12650	12650	12650	12650	0
25	20231030	184800	74061380	12650	12650	12650	12650	0
26	20231030	184700	74061380	12650	12650	12650	12650	0
27	20231030	184600	74061380	12650	12650	12650	12650	0
28	20231030	184500	74061380	12650	12650	12650	12650	0
29	20231030	184400	74061380	12650	12650	12650	12650	0
30	20231030	184300	74061380	12650	12650	12650	12650	0
31	20231030	184200	74061380	12650	12650	12650	12650	0
32	20231030	184100	74061380	12650	12650	12650	12650	92
33	20231030	184000	74061380	12650	12650	12650	12650	0
34	20231030	183900	74061380	12650	12650	12650	12650	0
35	20231030	183800	74061380	12650	12650	12650	12650	0
36	20231030	183700	74061380	12650	12650	12650	12650	0
37	20231030	183600	74061380	12650	12650	12650	12650	0
38	20231030	183500	74061380	12650	12650	12650	12650	0
39	20231030	183400	74061380	12650	12650	12650	12650	0
40	20231030	183300	74061380	12650	12650	12650	12650	0
41	20231030	183200	74061380	12650	12650	12650	12650	0
42	20231030	183100	74061380	12650	12650	12650	12650	0
43	20231030	183000	74061380	12650	12650	12650	12650	0
44	20231030	182900	74061380	12650	12650	12650	12650	0
45	20231030	182800	74061380	12650	12650	12650	12650	0
46	20231030	182700	74061380	12650	12650	12650	12650	0
47	20231030	182600	74061380	12650	12650	12650	12650	0
48	20231030	182500	74061380	12650	12650	12650	12650	0
49	20231030	182400	74061380	12650	12650	12650	12650	0
50	20231030	182300	74061380	12650	12650	12650	12650	0
51	20231030	182200	74061380	12650	12650	12650	12650	0
52	20231030	182100	74061380	12650	12650	12650	12650	0
53	20231030	182000	74061380	12650	12650	12650	12650	0
54	20231030	181900	74061380	12650	12650	12650	12650	0
55	20231030	181800	74061380	12650	12650	12650	12650	0
56	20231030	181700	74061380	12650	12650	12650	12650	0
57	20231030	181600	74061380	12650	12650	12650	12650	0
58	20231030	181500	74061380	12650	12650	12650	12650	0
59	20231030	181400	74061380	12650	12650	12650	12650	0
60	20231030	181300	74061380	12650	12650	12650	12650	0
61	20231030	181200	74061380	12650	12650	12650	12650	0
62	20231030	181100	74061380	12650	12650	12650	12650	92
63	20231030	181000	74061380	12650	12650	12650	12650	0
64	20231030	180900	74061380	12650	12650	12650	12650	0
65	20231030	180800	74061380	12650	12650	12650	12650	0
66	20231030	180700	74061380	12650	12650	12650	12650	0
67	20231030	180600	74061380	12650	12650	12650	12650	0
68	20231030	180500	74061380	12650	12650	12650	12650	0
69	20231030	180400	74061380	12650	12650	12650	12650	0
70	20231030	180300	74061380	12650	12650	12650	12650	0
71	20231030	180200	74061380	12650	12650	12650	12650	0
72	20231030	180100	74061380	12650	12650	12650	12650	0
73	20231030	180000	74061380	12650	12650	12650	12650	0
74	20231030	175900	74061380	12650	12650	12650	12650	0
75	20231030	175800	74061380	12650	12650	12650	12650	0
76	20231030	175700	74061380	12650	12650	12650	12650	0
77	20231030	175600	74061380	12650	12650	12650	12650	0
78	20231030	175500	74061380	12650	12650	12650	12650	0
79	20231030	175400	74061380	12650	12650	12650	12650	0
80	20231030	175300	74061380	12650	12650	12650	12650	0
81	20231030	175200	74061380	12650	12650	12650	12650	0
82	20231030	175100	74061380	12650	12650	12650	12650	0
83	20231030	175000	74061380	12650	12650	12650	12650	0
84	20231030	174900	74061380	12650	12650	12650	12650	0
85	20231030	174800	74061380	12650	12650	12650	12650	0
86	20231030	174700	74061380	12650	12650	12650	12650	0
87	20231030	174600	74061380	12650	12650	12650	12650	0
88	20231030	174500	74061380	12650	12650	12650	12650	0
89	20231030	174400	74061380	12650	12650	12650	12650	0
90	20231030	174300	74061380	12650	12650	12650	12650	0
91	20231030	174200	74061380	12650	12650	12650	12650	0
92	20231030	174100	74061380	12650	12650	12650	12650	92
93	20231030	174000	74061380	12650	12650	12650	12650	0
94	20231030	173900	74061380	12650	12650	12650	12650	0
95	20231030	173800	74061380	12650	12650	12650	12650	0
96	20231030	173700	74061380	12650	12650	12650	12650	0
97	20231030	173600	74061380	12650	12650	12650	12650	0
98	20231030	173500	74061380	12650	12650	12650	12650	0
99	20231030	173400	74061380	12650	12650	12650	12650	0
100	20231030	173300	74061380	12650	12650	12650	12650	0
101	20231030	173200	74061380	12650	12650	12650	12650	0
102	20231030	173100	74061380	12650	12650	12650	12650	0
103	20231030	173000	74061380	12650	12650	12650	12650	0
104	20231030	172900	74061380	12650	12650	12650	12650	0
105	20231030	172800	74061380	12650	12650	12650	12650	0
106	20231030	172700	74061380	12650	12650	12650	12650	0
107	20231030	172600	74061380	12650	12650	12650	12650	0
108	20231030	172500	74061380	12650	12650	12650	12650	0
109	20231030	172400	74061380	12650	12650	12650	12650	0
110	20231030	172300	74061380	12650	12650	12650	12650	0
111	20231030	172200	74061380	12650	12650	12650	12650	0
112	20231030	172100	74061380	12650	12650	12650	12650	0
113	20231030	172000	74061380	12650	12650	12650	12650	0
114	20231030	171900	74061380	12650	12650	12650	12650	0
115	20231030	171800	74061380	12650	12650	12650	12650	0
116	20231030	171700	74061380	12650	12650	12650	12650	0
117	20231030	171600	74061380	12650	12650	12650	12650	0
118	20231030	171500	74061380	12650	12650	12650	12650	0
119	20231030	171400	74061380	12650	12650	12650	12650	0
120	20231030	171300	74061380	12650	12650	12650	12650	0
121	20231030	171200	74061380	12650	12650	12650	12650	0
122	20231030	171100	74061380	12650	12650	12650	12650	92
123	20231030	171000	74061380	12650	12650	12650	12650	0
124	20231030	170900	74061380	12650	12650	12650	12650	0
125	20231030	170800	74061380	12650	12650	12650	12650	0
126	20231030	170700	74061380	12650	12650	12650	12650	0
127	20231030	170600	74061380	12650	12650	12650	12650	0
128	20231030	170500	74061380	12650	12650	12650	12650	0
129	20231030	170400	74061380	12650	12650	12650	12650	0
130	20231030	170300	74061380	12650	12650	12650	12650	0
131	20231030	170200	74061380	12650	12650	12650	12650	0
132	20231030	170100	74061380	12650	12650	12650	12650	0
133	20231030	170000	74061380	12650	12650	12650	12650	0
134	20231030	165900	74061380	12650	12650	12650	12650	0
135	20231030	165800	74061380	12650	12650	12650	12650	0
136	20231030	165700	74061380	12650	12650	12650	12650	0
137	20231030	165600	74061380	12650	12650	12650	12650	0
138	20231030	165500	74061380	12650	12650	12650	12650	0
139	20231030	165400	74061380	12650	12650	12650	12650	0
140	20231030	165300	74061380	12650	12650	12650	12650	0
141	20231030	165200	74061380	12650	12650	12650	12650	0
142	20231030	165100	74061380	12650	12650	12650	12650	0
143	20231030	165000	74061380	12650	12650	12650	12650	0
144	20231030	164900	74061380	12650	12650	12650	12650	0
145	20231030	164800	74061380	12650	12650	12650	12650	0
146	20231030	164700	74061380	12650	12650	12650	12650	0
147	20231030	164600	74061380	12650	12650	12650	12650	0
148	20231030	164500	74061380	12650	12650	12650	12650	0
149	20231030	164400	74061380	12650	12650	12650	12650	0
150	20231030	164300	74061380	12650	12650	12650	12650	0
151	20231030	164200	74061380	12650	12650	12650	12650	0
152	20231030	164100	74061380	12650	12650	12650	12650	92
153	20231030	164000	74061380	12650	12650	12650	12650	0
154	20231030	163900	74061380	12650	12650	12650	12650	0
155	20231030	163800	74061380	12650	12650	12650	12650	0
156	20231030	163700	74061380	12650	12650	12650	12650	0
157	20231030	163600	74061380	12650	12650	12650	12650	0
158	20231030	163500	74061380	12650	12650	12650	12650	0
159	20231030	163400	74061380	12650	12650	12650	12650	0
160	20231030	163300	74061380	12650	12650	12650	12650	0
161	20231030	163200	74061380	12650	12650	12650	12650	0
162	20231030	163100	74061380	12650	12650	12650	12650	0
163	20231030	163000	74061380	12650	12650	12650	12650	0
164	20231030	162900	74061380	12650	12650	12650	12650	0
165	20231030	162800	74061380	12650	12650	12650	12650	0
166	20231030	162700	74061380	12650	12650	12650	12650	0
167	20231030	162600	74061380	12650	12650	12650	12650	0
168	20231030	162500	74061380	12650	12650	12650	12650	0
169	20231030	162400	74061380	12650	12650	12650	12650	0
170	20231030	162300	74061380	12650	12650	12650	12650	0
171	20231030	162200	74061380	12650	12650	12650	12650	0
172	20231030	162100	74061380	12650	12650	12650	12650	0
173	20231030	162000	74061380	12650	12650	12650	12650	0
174	20231030	161900	74061380	12650	12650	12650	12650	0
175	20231030	161800	74061380	12650	12650	12650	12650	0
176	20231030	161700	74061380	12650	12650	12650	12650	0
177	20231030	161600	74061380	12650	12650	12650	12650	0
178	20231030	161500	74061380	12650	12650	12650	12650	0
179	20231030	161400	74061380	12650	12650	12650	12650	0
180	20231030	161300	74061380	12650	12650	12650	12650	0
181	20231030	161200	74061380	12650	12650	12650	12650	0
182	20231030	161100	74061380	12650	12650	12650	12650	92
183	20231030	161000	74061380	12650	12650	12650	12650	0
184	20231030	160900	74061380	12650	12650	12650	12650	0
185	20231030	160800	74061380	12650	12650	12650	12650	0
186	20231030	160700	74061380	12650	12650	12650	12650	0
187	20231030	160600	74061380	12650	12650	12650	12650	0
188	20231030	160500	74061380	12650	12650	12650	12650	0
189	20231030	160400	74061380	12650	12650	12650	12650	0
190	20231030	160300	74061380	12650	12650	12650	12650	0
191	20231030	160200	74061380	12650	12650	12650	12650	0
192	20231030	160100	74061380	12650	12650	12650	12650	0
193	20231030	160000	74061380	12650	12650	12650	12650	0
194	20231030	155900	74061380	12650	12650	12650	12650	0
195	20231030	155800	74061380	12650	12650	12650	12650	0
196	20231030	155700	74061380	12650	12650	12650	12650	0
197	20231030	155600	74061380	12650	12650	12650	12650	0
198	20231030	155500	74061380	12650	12650	12650	12650	0
199	20231030	155400	74061380	12650	12650	12650	12650	0
200	20231030	155300	74061380	12650	12650	12650	12650	0
201	20231030	155200	74061380	12650	12650	12650	12650	0
202	20231030	155100	74061380	12650	12650	12650	12650	0
203	20231030	155000	74061380	12650	12650	12650	12650	0
204	20231030	154900	74061380	12650	12650	12650	12650	0
205	20231030	154800	74061380	12650	12650	12650	12650	0
206	20231030	154700	74061380	12650	12650	12650	12650	0
207	20231030	154600	74061380	12650	12650	12650	12650	0
208	20231030	154500	74061380	12650	12650	12650	12650	0
209	20231030	154400	74061380	12650	12650	12650	12650	0
210	20231030	154300	74061380	12650	12650	12650	12650	0
211	20231030	154200	74061380	12650	12650	12650	12650	0
212	20231030	154100	74061380	12650	12650	12650	12650	92
213	20231030	154000	74061380	12650	12650	12650	12650	0
214	20231030	153900	74061380	12650	12650	12650	12650	0
215	20231030	153800	74061380	12650	12650	12650	12650	0
216	20231030	153700	74061380	12650	12650	12650	12650	0
217	20231030	153600	74061380	12650	12650	12650	12650	0
218	20231030	153500	74061380	12650	12650	12650	12650	0
219	20231030	153400	74061380	12650	12650	12650	12650	0
220	20231030	153300	74061380	12650	12650	12650	12650	0
221	20231030	153200	74061380	12650	12650	12650	12650	0
222	20231030	153100	74061380	12650	12650	12650	12650	0
223	20231030	153000	74061380	12650	12650	12650	12650	92
224	20231030	152900	72897580	12650	12650	12650	12650	0
225	20231030	152800	72897580	12650	12650	12650	12650	0
226	20231030	152700	72897580	12650	12650	12650	12650	0
227	20231030	152600	72897580	12650	12650	12650	12650	0
228	20231030	152500	72897580	12650	12650	12650	12650	0
229	20231030	152400	72897580	12650	12650	12650	12650	0
230	20231030	152300	72897580	12650	12650	12650	12650	0
231	20231030	152200	72897580	12650	12650	12650	12650	0
232	20231030	152100	72897580	12650	12650	12650	12650	0
233	20231030	152000	72897580	12650	12650	12650	12650	0
234	20231030	151900	72897580	12650	12650	12650	12650	0
235	20231030	151800	72897580	12650	12650	12650	12650	0
236	20231030	151700	72897580	12650	12650	12650	12650	0
237	20231030	151600	72897580	12650	12650	12650	12650	0
238	20231030	151500	72897580	12650	12650	12650	12650	2
239	20231030	151400	72872280	12670	12670	12670	12670	0
240	20231030	151300	72872280	12670	12670	12670	12670	0
241	20231030	151200	72872280	12670	12670	12670	12670	10
242	20231030	151100	72745580	12670	12670	12670	12670	0
243	20231030	151000	72745580	12670	12650	12670	12650	51
244	20231030	150900	72100370	12650	12650	12650	12650	10
245	20231030	150800	71973870	12650	12650	12650	12650	0
246	20231030	150700	71973870	12650	12650	12650	12650	0
247	20231030	150600	71973870	12650	12650	12650	12650	1
248	20231030	150500	71961220	12650	12650	12650	12650	1
249	20231030	150400	71948570	12650	12650	12650	12650	0
250	20231030	150300	71948570	12650	12650	12650	12650	0
251	20231030	150200	71948570	12650	12650	12650	12650	1
252	20231030	150100	71935920	12650	12650	12650	12650	0
253	20231030	150000	71935920	12650	12650	12650	12650	0
254	20231030	145900	71935920	12650	12650	12650	12650	0
255	20231030	145800	71935920	12650	12650	12650	12650	0
256	20231030	145700	71935920	12650	12650	12650	12650	0
257	20231030	145600	71935920	12650	12650	12650	12650	2
258	20231030	145500	71910620	12650	12650	12650	12650	11
259	20231030	145400	71771470	12630	12630	12630	12630	0
260	20231030	145300	71771470	12630	12630	12630	12630	0
261	20231030	145200	71771470	12630	12630	12630	12630	0
262	20231030	145100	71771470	12630	12630	12630	12630	0
263	20231030	145000	71771470	12630	12630	12630	12630	0
264	20231030	144900	71771470	12630	12630	12630	12630	0
265	20231030	144800	71771470	12630	12630	12630	12630	0
266	20231030	144700	71771470	12630	12630	12630	12630	0
267	20231030	144600	71771470	12630	12630	12630	12630	0
268	20231030	144500	71771470	12630	12630	12630	12630	0
269	20231030	144400	71771470	12630	12630	12630	12630	0
270	20231030	144300	71771470	12630	12630	12630	12630	0
271	20231030	144200	71771470	12630	12630	12630	12630	0
272	20231030	144100	71771470	12630	12630	12630	12630	0
273	20231030	144000	71771470	12630	12630	12630	12630	0
274	20231030	143900	71771470	12630	12630	12630	12630	0
275	20231030	143800	71771470	12630	12630	12630	12630	0
276	20231030	143700	71771470	12630	12630	12630	12630	0
277	20231030	143600	71771470	12630	12630	12630	12630	0
278	20231030	143500	71771470	12630	12630	12630	12630	0
279	20231030	143400	71771470	12630	12630	12630	12630	0
280	20231030	143300	71771470	12630	12630	12630	12630	1
281	20231030	143200	71758840	12630	12630	12630	12630	1
282	20231030	143100	71746210	12620	12620	12620	12620	0
283	20231030	143000	71746210	12620	12620	12620	12620	0
284	20231030	142900	71746210	12620	12620	12620	12620	0
285	20231030	142800	71746210	12620	12620	12620	12620	0
286	20231030	142700	71746210	12620	12620	12620	12620	0
287	20231030	142600	71746210	12620	12620	12620	12620	0
288	20231030	142500	71746210	12620	12620	12620	12620	0
289	20231030	142400	71746210	12620	12620	12620	12620	0
290	20231030	142300	71746210	12620	12630	12630	12620	74
291	20231030	142200	70812270	12630	12630	12630	12630	0
292	20231030	142100	70812270	12630	12630	12630	12630	0
293	20231030	142000	70812270	12630	12630	12630	12630	0
294	20231030	141900	70812270	12630	12630	12630	12630	0
295	20231030	141800	70812270	12630	12630	12630	12630	0
296	20231030	141700	70812270	12630	12630	12630	12630	0
297	20231030	141600	70812270	12630	12630	12630	12630	0
298	20231030	141500	70812270	12630	12630	12630	12630	0
299	20231030	141400	70812270	12630	12630	12630	12630	0
300	20231030	141300	70812270	12630	12630	12630	12630	0
301	20231030	141200	70812270	12630	12630	12630	12630	0
302	20231030	141100	70812270	12630	12630	12630	12630	0
303	20231030	141000	70812270	12630	12630	12630	12630	0
304	20231030	140900	70812270	12630	12630	12630	12630	0
305	20231030	140800	70812270	12630	12630	12630	12630	0
306	20231030	140700	70812270	12630	12630	12630	12630	0
307	20231030	140600	70812270	12630	12630	12630	12630	1
308	20231030	140500	70799640	12630	12630	12630	12630	0
309	20231030	140400	70799640	12630	12630	12630	12630	130
310	20231030	140300	69157740	12660	12660	12660	12660	139
311	20231030	140200	67398000	12630	12630	12630	12630	0
312	20231030	140100	67398000	12630	12630	12630	12630	0
313	20231030	140000	67398000	12630	12630	12630	12630	301
314	20231030	135900	63596370	12640	12640	12640	12640	9
315	20231030	135800	63482610	12640	12640	12640	12640	0
316	20231030	135700	63482610	12640	12640	12640	12640	8
317	20231030	135600	63381490	12670	12670	12670	12670	1
318	20231030	135500	63368820	12640	12640	12640	12640	0
319	20231030	135400	63368820	12640	12640	12640	12640	0
320	20231030	135300	63368820	12640	12640	12640	12640	0
321	20231030	135200	63368820	12640	12640	12640	12640	0
322	20231030	135100	63368820	12640	12640	12640	12640	0
323	20231030	135000	63368820	12640	12640	12640	12640	0
324	20231030	134900	63368820	12640	12640	12640	12640	0
325	20231030	134800	63368820	12640	12650	12650	12640	100
326	20231030	134700	62104810	12640	12640	12640	12640	200
327	20231030	134600	59576810	12640	12640	12640	12640	0
328	20231030	134500	59576810	12640	12640	12640	12640	0
329	20231030	134400	59576810	12640	12640	12640	12640	0
330	20231030	134300	59576810	12640	12640	12640	12640	0
331	20231030	134200	59576810	12640	12640	12640	12640	0
332	20231030	134100	59576810	12640	12640	12640	12640	0
333	20231030	134000	59576810	12640	12660	12670	12640	151
334	20231030	133900	57667140	12640	12640	12640	12640	100
335	20231030	133800	56403140	12670	12630	12670	12630	78
336	20231030	133700	55417960	12630	12630	12630	12630	200
337	20231030	133600	52891960	12690	12690	12690	12690	2
338	20231030	133500	52866580	12690	12690	12690	12690	0
339	20231030	133400	52866580	12690	12690	12690	12690	0
340	20231030	133300	52866580	12690	12690	12690	12690	25
341	20231030	133200	52549330	12690	12690	12690	12690	1
342	20231030	133100	52536640	12690	12690	12690	12690	0
343	20231030	133000	52536640	12690	12690	12690	12690	0
344	20231030	132900	52536640	12690	12690	12690	12690	0
345	20231030	132800	52536640	12690	12690	12690	12690	0
346	20231030	132700	52536640	12690	12690	12690	12690	0
347	20231030	132600	52536640	12690	12690	12690	12690	1
348	20231030	132500	52523950	12690	12690	12690	12690	0
349	20231030	132400	52523950	12690	12690	12690	12690	0
350	20231030	132300	52523950	12690	12690	12690	12690	10
351	20231030	132200	52397050	12680	12680	12680	12680	61
352	20231030	132100	51623570	12620	12670	12670	12620	100
353	20231030	132000	50361420	12680	12680	12680	12680	0
354	20231030	131900	50361420	12680	12680	12680	12680	0
355	20231030	131800	50361420	12680	12680	12680	12680	0
356	20231030	131700	50361420	12680	12680	12680	12680	0
357	20231030	131600	50361420	12680	12680	12680	12680	1
358	20231030	131500	50348740	12680	12680	12680	12680	0
359	20231030	131400	50348740	12680	12680	12680	12680	0
360	20231030	131300	50348740	12680	12680	12680	12680	0
361	20231030	131200	50348740	12680	12680	12680	12680	2
362	20231030	131100	50323380	12680	12680	12680	12680	0
363	20231030	131000	50323380	12680	12680	12680	12680	0
364	20231030	130900	50323380	12680	12680	12680	12680	0
365	20231030	130800	50323380	12680	12680	12680	12680	0
366	20231030	130700	50323380	12680	12680	12680	12680	0
367	20231030	130600	50323380	12680	12680	12680	12680	72
368	20231030	130500	49410420	12680	12680	12680	12680	0
369	20231030	130400	49410420	12680	12680	12680	12680	0
370	20231030	130300	49410420	12680	12680	12680	12680	0
371	20231030	130200	49410420	12680	12680	12680	12680	1
372	20231030	130100	49397740	12680	12680	12680	12680	0
373	20231030	130000	49397740	12680	12680	12680	12680	0
374	20231030	125900	49397740	12680	12680	12680	12680	0
375	20231030	125800	49397740	12680	12680	12680	12680	0
376	20231030	125700	49397740	12680	12680	12680	12680	0
377	20231030	125600	49397740	12680	12680	12680	12680	2
378	20231030	125500	49372380	12680	12680	12680	12680	0
379	20231030	125400	49372380	12680	12680	12680	12680	0
380	20231030	125300	49372380	12680	12680	12680	12680	0
381	20231030	125200	49372380	12680	12680	12680	12680	1
382	20231030	125100	49359700	12680	12680	12680	12680	0
383	20231030	125000	49359700	12680	12680	12680	12680	0
384	20231030	124900	49359700	12680	12680	12680	12680	0
385	20231030	124800	49359700	12680	12680	12680	12680	0
386	20231030	124700	49359700	12680	12680	12680	12680	0
387	20231030	124600	49359700	12680	12680	12680	12680	6
388	20231030	124500	49283620	12670	12670	12670	12670	2
389	20231030	124400	49258280	12670	12670	12670	12670	0
390	20231030	124300	49258280	12670	12670	12670	12670	0
391	20231030	124200	49258280	12670	12670	12670	12670	1
392	20231030	124100	49245610	12670	12670	12670	12670	1
393	20231030	124000	49232940	12600	12600	12600	12600	0
394	20231030	123900	49232940	12600	12600	12600	12600	0
395	20231030	123800	49232940	12600	12600	12600	12600	0
396	20231030	123700	49232940	12600	12600	12600	12600	0
397	20231030	123600	49232940	12600	12600	12600	12600	0
398	20231030	123500	49232940	12600	12600	12600	12600	0
399	20231030	123400	49232940	12600	12600	12600	12600	0
400	20231030	123300	49232940	12600	12600	12600	12600	0
401	20231030	123200	49232940	12600	12600	12600	12600	0
402	20231030	123100	49232940	12600	12600	12600	12600	0
403	20231030	123000	49232940	12600	12600	12600	12600	0
404	20231030	122900	49232940	12600	12600	12600	12600	0
405	20231030	122800	49232940	12600	12600	12600	12600	0
406	20231030	122700	49232940	12600	12600	12600	12600	0
407	20231030	122600	49232940	12600	12600	12600	12600	0
408	20231030	122500	49232940	12600	12600	12600	12600	0
409	20231030	122400	49232940	12600	12600	12600	12600	0
410	20231030	122300	49232940	12600	12600	12600	12600	0
411	20231030	122200	49232940	12600	12600	12600	12600	0
412	20231030	122100	49232940	12600	12600	12600	12600	0
413	20231030	122000	49232940	12600	12600	12600	12600	0
414	20231030	121900	49232940	12600	12600	12600	12600	0
415	20231030	121800	49232940	12600	12600	12600	12600	0
416	20231030	121700	49232940	12600	12600	12600	12600	0
417	20231030	121600	49232940	12600	12600	12600	12600	0
418	20231030	121500	49232940	12600	12600	12600	12600	0
419	20231030	121400	49232940	12600	12600	12600	12600	0
420	20231030	121300	49232940	12600	12600	12600	12600	0
421	20231030	121200	49232940	12600	12600	12600	12600	0
422	20231030	121100	49232940	12600	12630	12630	12580	140
423	20231030	121000	47469630	12640	12640	12640	12640	92
424	20231030	120900	46306750	12640	12640	12640	12640	49
425	20231030	120800	45687390	12640	12660	12660	12640	1320
426	20231030	120700	28988300	12670	12670	12670	12670	0
427	20231030	120600	28988300	12670	12680	12680	12670	31
428	20231030	120500	28595510	12680	12680	12680	12680	0
429	20231030	120400	28595510	12680	12680	12680	12680	4
430	20231030	120300	28544790	12680	12680	12680	12680	0
431	20231030	120200	28544790	12680	12680	12680	12680	1
432	20231030	120100	28532110	12690	12690	12690	12690	0
433	20231030	120000	28532110	12690	12690	12690	12690	0
434	20231030	115900	28532110	12690	12690	12690	12690	0
435	20231030	115800	28532110	12690	12690	12690	12690	0
436	20231030	115700	28532110	12690	12680	12690	12680	160
437	20231030	115600	26503300	12680	12680	12680	12680	1
438	20231030	115500	26490620	12680	12680	12680	12680	0
439	20231030	115400	26490620	12680	12680	12680	12680	0
440	20231030	115300	26490620	12680	12680	12680	12680	0
441	20231030	115200	26490620	12680	12680	12680	12680	2
442	20231030	115100	26465260	12680	12680	12680	12680	0
443	20231030	115000	26465260	12680	12680	12680	12680	0
444	20231030	114900	26465260	12680	12680	12680	12680	0
445	20231030	114800	26465260	12680	12680	12680	12680	0
446	20231030	114700	26465260	12680	12680	12680	12680	0
447	20231030	114600	26465260	12680	12680	12680	12680	1
448	20231030	114500	26452580	12680	12680	12680	12680	100
449	20231030	114400	25184580	12680	12680	12680	12680	0
450	20231030	114300	25184580	12680	12680	12680	12680	0
451	20231030	114200	25184580	12680	12680	12680	12680	1
452	20231030	114100	25171900	12680	12680	12680	12680	0
453	20231030	114000	25171900	12680	12680	12680	12680	0
454	20231030	113900	25171900	12680	12680	12680	12680	0
455	20231030	113800	25171900	12680	12680	12680	12680	0
456	20231030	113700	25171900	12680	12680	12680	12680	0
457	20231030	113600	25171900	12680	12680	12680	12680	2
458	20231030	113500	25146540	12680	12680	12680	12680	0
459	20231030	113400	25146540	12680	12680	12680	12680	0
460	20231030	113300	25146540	12680	12680	12680	12680	0
461	20231030	113200	25146540	12680	12680	12680	12680	2
462	20231030	113100	25121180	12680	12680	12680	12680	0
463	20231030	113000	25121180	12680	12680	12680	12680	0
464	20231030	112900	25121180	12680	12680	12680	12680	0
465	20231030	112800	25121180	12680	12680	12680	12680	0
466	20231030	112700	25121180	12680	12680	12680	12680	0
467	20231030	112600	25121180	12680	12680	12680	12680	2
468	20231030	112500	25095820	12680	12680	12680	12680	0
469	20231030	112400	25095820	12680	12680	12680	12680	0
470	20231030	112300	25095820	12680	12680	12680	12680	1
471	20231030	112200	25083140	12680	12680	12680	12680	2
472	20231030	112100	25057780	12680	12680	12680	12680	0
473	20231030	112000	25057780	12680	12680	12680	12680	6
474	20231030	111900	24981700	12680	12680	12680	12680	0
475	20231030	111800	24981700	12680	12680	12680	12680	0
476	20231030	111700	24981700	12680	12680	12680	12680	0
477	20231030	111600	24981700	12680	12680	12680	12680	2
478	20231030	111500	24956340	12670	12670	12670	12670	0
479	20231030	111400	24956340	12670	12670	12670	12670	4
480	20231030	111300	24905660	12660	12650	12660	12650	39
481	20231030	111200	24411990	12650	12650	12650	12650	2
482	20231030	111100	24386690	12660	12660	12660	12660	0
483	20231030	111000	24386690	12660	12660	12660	12660	0
484	20231030	110900	24386690	12660	12660	12660	12660	0
485	20231030	110800	24386690	12660	12660	12660	12660	0
486	20231030	110700	24386690	12660	12660	12660	12660	0
487	20231030	110600	24386690	12660	12660	12660	12660	5
488	20231030	110500	24323390	12660	12660	12660	12660	5
489	20231030	110400	24260090	12630	12630	12630	12630	0
490	20231030	110300	24260090	12630	12630	12630	12630	0
491	20231030	110200	24260090	12630	12630	12630	12630	24
492	20231030	110100	23956970	12630	12630	12630	12630	0
493	20231030	110000	23956970	12630	12630	12630	12630	0
494	20231030	105900	23956970	12630	12630	12630	12630	0
495	20231030	105800	23956970	12630	12630	12630	12630	0
496	20231030	105700	23956970	12630	12630	12630	12630	0
497	20231030	105600	23956970	12630	12630	12630	12630	0
498	20231030	105500	23956970	12630	12630	12630	12630	0
499	20231030	105400	23956970	12630	12630	12630	12630	0
500	20231030	105300	23956970	12630	12630	12630	12630	0
501	20231030	105200	23956970	12630	12630	12630	12630	7
502	20231030	105100	23868560	12600	12600	12600	12600	0
503	20231030	105000	23868560	12600	12600	12600	12600	0
504	20231030	104900	23868560	12600	12600	12600	12600	0
505	20231030	104800	23868560	12600	12600	12600	12600	100
506	20231030	104700	22608560	12660	12620	12660	12620	35
507	20231030	104600	22166180	12620	12620	12620	12620	106
508	20231030	104500	20828460	12620	12620	12620	12620	0
509	20231030	104400	20828460	12620	12620	12620	12620	0
510	20231030	104300	20828460	12620	12600	12620	12600	52
511	20231030	104200	20173240	12600	12600	12600	12600	1
512	20231030	104100	20160640	12600	12600	12600	12600	0
513	20231030	104000	20160640	12600	12600	12600	12600	0
514	20231030	103900	20160640	12600	12600	12600	12600	0
515	20231030	103800	20160640	12600	12600	12600	12600	0
516	20231030	103700	20160640	12600	12600	12600	12600	0
517	20231030	103600	20160640	12600	12600	12600	12600	0
518	20231030	103500	20160640	12600	12600	12600	12600	0
519	20231030	103400	20160640	12600	12600	12600	12600	0
520	20231030	103300	20160640	12600	12600	12600	12600	0
521	20231030	103200	20160640	12600	12600	12600	12600	1
522	20231030	103100	20148040	12610	12610	12610	12610	0
523	20231030	103000	20148040	12610	12610	12610	12610	0
524	20231030	102900	20148040	12610	12610	12610	12610	0
525	20231030	102800	20148040	12610	12610	12610	12610	0
526	20231030	102700	20148040	12610	12610	12610	12610	0
527	20231030	102600	20148040	12610	12610	12610	12610	0
528	20231030	102500	20148040	12610	12610	12610	12610	0
529	20231030	102400	20148040	12610	12610	12610	12610	0
530	20231030	102300	20148040	12610	12610	12610	12610	0
531	20231030	102200	20148040	12610	12610	12610	12610	2
532	20231030	102100	20122820	12610	12610	12610	12610	0
533	20231030	102000	20122820	12610	12610	12610	12610	0
534	20231030	101900	20122820	12610	12610	12610	12610	50
535	20231030	101800	19492320	12610	12610	12610	12610	0
536	20231030	101700	19492320	12610	12610	12610	12610	0
537	20231030	101600	19492320	12610	12610	12610	12610	0
538	20231030	101500	19492320	12610	12610	12610	12610	2
539	20231030	101400	19467100	12610	12610	12610	12610	0
540	20231030	101300	19467100	12610	12610	12610	12610	0
541	20231030	101200	19467100	12610	12610	12610	12610	0
542	20231030	101100	19467100	12610	12610	12610	12610	0
543	20231030	101000	19467100	12610	12610	12610	12610	0
544	20231030	100900	19467100	12610	12610	12610	12610	0
545	20231030	100800	19467100	12610	12610	12610	12610	0
546	20231030	100700	19467100	12610	12610	12610	12610	0
547	20231030	100600	19467100	12610	12610	12610	12610	2
548	20231030	100500	19441880	12590	12590	12590	12590	0
549	20231030	100400	19441880	12590	12590	12600	12590	287
550	20231030	100300	15825740	12600	12600	12600	12600	61
551	20231030	100200	15057140	12590	12590	12590	12590	3
552	20231030	100100	15019370	12600	12570	12600	12570	241
553	20231030	100000	11984310	12570	12570	12570	12570	1
554	20231030	095900	11971740	12590	12590	12590	12590	0
555	20231030	095800	11971740	12590	12590	12590	12590	50
556	20231030	095700	11342240	12600	12600	12600	12600	100
557	20231030	095600	10082240	12600	12600	12600	12600	0
558	20231030	095500	10082240	12600	12600	12600	12600	0
559	20231030	095400	10082240	12600	12600	12600	12600	0
560	20231030	095300	10082240	12600	12600	12600	12600	1
561	20231030	095200	10069640	12540	12540	12540	12540	0
562	20231030	095100	10069640	12540	12540	12540	12540	0
563	20231030	095000	10069640	12540	12540	12540	12540	0
564	20231030	094900	10069640	12540	12540	12540	12540	0
565	20231030	094800	10069640	12540	12540	12540	12540	1
566	20231030	094700	10057100	12560	12560	12560	12560	0
567	20231030	094600	10057100	12560	12560	12560	12560	3
568	20231030	094500	10019420	12600	12600	12600	12600	0
569	20231030	094400	10019420	12600	12600	12600	12600	1
570	20231030	094300	10006820	12570	12570	12570	12570	5
571	20231030	094200	9943970	12570	12570	12570	12570	1
572	20231030	094100	9931400	12600	12600	12600	12600	0
573	20231030	094000	9931400	12600	12600	12600	12600	0
574	20231030	093900	9931400	12600	12600	12600	12600	0
575	20231030	093800	9931400	12600	12600	12600	12600	0
576	20231030	093700	9931400	12600	12600	12600	12600	0
577	20231030	093600	9931400	12600	12600	12600	12600	0
578	20231030	093500	9931400	12600	12600	12600	12600	1
579	20231030	093400	9918800	12580	12580	12580	12580	0
580	20231030	093300	9918800	12580	12580	12580	12580	1
581	20231030	093200	9906220	12560	12560	12560	12560	0
582	20231030	093100	9906220	12560	12560	12560	12560	0
583	20231030	093000	9906220	12560	12560	12560	12560	36
584	20231030	092900	9454060	12530	12530	12530	12530	432
585	20231030	092800	4041100	12530	12530	12530	12530	0
586	20231030	092700	4041100	12530	12530	12530	12530	0
587	20231030	092600	4041100	12530	12500	12530	12500	2
588	20231030	092500	4016070	12530	12530	12530	12530	0
589	20231030	092400	4016070	12530	12530	12530	12530	1
590	20231030	092300	4003540	12600	12600	12600	12600	4
591	20231030	092200	3953140	12600	12540	12600	12530	60
592	20231030	092100	3200590	12540	12540	12540	12540	0
593	20231030	092000	3200590	12540	12540	12540	12540	0
594	20231030	091900	3200590	12540	12540	12540	12540	0
595	20231030	091800	3200590	12540	12540	12540	12540	2
596	20231030	091700	3175510	12540	12540	12540	12540	0
597	20231030	091600	3175510	12540	12540	12540	12540	2
598	20231030	091500	3150430	12540	12540	12540	12540	0
599	20231030	091400	3150430	12540	12540	12540	12540	0
600	20231030	091300	3150430	12540	12540	12540	12540	0
601	20231030	091200	3150430	12540	12540	12540	12540	2
602	20231030	091100	3125350	12540	12540	12540	12540	0
603	20231030	091000	3125350	12540	12540	12540	12540	1
604	20231030	090900	3112810	12530	12530	12530	12530	0
605	20231030	090800	3112810	12530	12530	12530	12530	0
606	20231030	090700	3112810	12530	12450	12530	12450	49
607	20231030	090600	2499470	12450	12450	12450	12450	71
608	20231030	090500	1615520	12450	12450	12450	12450	11
609	20231030	090400	1478570	12450	12450	12450	12450	39
610	20231030	090300	993020	12450	12450	12450	12450	0
611	20231030	090200	993020	12450	12440	12450	12440	4
612	20231030	090100	943240	12430	12430	12430	12430	4
613	20231030	090000	893520	12410	12410	12410	12410	72