KissMeData/000850/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183200	131736800	27350	27350	27350	27350	86
3	20241023	183100	131736800	27350	27350	27350	27350	0
4	20241023	183000	131736800	27350	27350	27350	27350	0
5	20241023	182900	131736800	27350	27350	27350	27350	0
6	20241023	182800	131736800	27350	27350	27350	27350	0
7	20241023	182700	131736800	27350	27350	27350	27350	0
8	20241023	182600	131736800	27350	27350	27350	27350	0
9	20241023	182500	131736800	27350	27350	27350	27350	0
10	20241023	182400	131736800	27350	27350	27350	27350	0
11	20241023	182300	131736800	27350	27350	27350	27350	0
12	20241023	182200	131736800	27350	27350	27350	27350	0
13	20241023	182100	131736800	27350	27350	27350	27350	0
14	20241023	182000	131736800	27350	27350	27350	27350	0
15	20241023	181900	131736800	27350	27350	27350	27350	0
16	20241023	181800	131736800	27350	27350	27350	27350	0
17	20241023	181700	131736800	27350	27350	27350	27350	0
18	20241023	181600	131736800	27350	27350	27350	27350	0
19	20241023	181500	131736800	27350	27350	27350	27350	0
20	20241023	181400	131736800	27350	27350	27350	27350	0
21	20241023	181300	131736800	27350	27350	27350	27350	0
22	20241023	181200	131736800	27350	27350	27350	27350	0
23	20241023	181100	131736800	27350	27350	27350	27350	0
24	20241023	181000	131736800	27350	27350	27350	27350	0
25	20241023	180900	131736800	27350	27350	27350	27350	0
26	20241023	180800	131736800	27350	27350	27350	27350	0
27	20241023	180700	131736800	27350	27350	27350	27350	0
28	20241023	180600	131736800	27350	27350	27350	27350	0
29	20241023	180500	131736800	27350	27350	27350	27350	0
30	20241023	180400	131736800	27350	27350	27350	27350	0
31	20241023	180300	131736800	27350	27350	27350	27350	0
32	20241023	180200	131736800	27350	27350	27350	27350	86
33	20241023	180100	131736800	27350	27350	27350	27350	0
34	20241023	180000	131736800	27350	27350	27350	27350	0
35	20241023	175900	131736800	27350	27350	27350	27350	0
36	20241023	175800	131736800	27350	27350	27350	27350	0
37	20241023	175700	131736800	27350	27350	27350	27350	0
38	20241023	175600	131736800	27350	27350	27350	27350	0
39	20241023	175500	131736800	27350	27350	27350	27350	0
40	20241023	175400	131736800	27350	27350	27350	27350	0
41	20241023	175300	131736800	27350	27350	27350	27350	0
42	20241023	175200	131736800	27350	27350	27350	27350	0
43	20241023	175100	131736800	27350	27350	27350	27350	0
44	20241023	175000	131736800	27350	27350	27350	27350	0
45	20241023	174900	131736800	27350	27350	27350	27350	0
46	20241023	174800	131736800	27350	27350	27350	27350	0
47	20241023	174700	131736800	27350	27350	27350	27350	0
48	20241023	174600	131736800	27350	27350	27350	27350	0
49	20241023	174500	131736800	27350	27350	27350	27350	0
50	20241023	174400	131736800	27350	27350	27350	27350	0
51	20241023	174300	131736800	27350	27350	27350	27350	0
52	20241023	174200	131736800	27350	27350	27350	27350	0
53	20241023	174100	131736800	27350	27350	27350	27350	0
54	20241023	174000	131736800	27350	27350	27350	27350	0
55	20241023	173900	131736800	27350	27350	27350	27350	0
56	20241023	173800	131736800	27350	27350	27350	27350	0
57	20241023	173700	131736800	27350	27350	27350	27350	0
58	20241023	173600	131736800	27350	27350	27350	27350	0
59	20241023	173500	131736800	27350	27350	27350	27350	0
60	20241023	173400	131736800	27350	27350	27350	27350	0
61	20241023	173300	131736800	27350	27350	27350	27350	0
62	20241023	173200	131736800	27350	27350	27350	27350	86
63	20241023	173100	131736800	27350	27350	27350	27350	0
64	20241023	173000	131736800	27350	27350	27350	27350	0
65	20241023	172900	131736800	27350	27350	27350	27350	0
66	20241023	172800	131736800	27350	27350	27350	27350	0
67	20241023	172700	131736800	27350	27350	27350	27350	0
68	20241023	172600	131736800	27350	27350	27350	27350	0
69	20241023	172500	131736800	27350	27350	27350	27350	0
70	20241023	172400	131736800	27350	27350	27350	27350	0
71	20241023	172300	131736800	27350	27350	27350	27350	0
72	20241023	172200	131736800	27350	27350	27350	27350	0
73	20241023	172100	131736800	27350	27350	27350	27350	0
74	20241023	172000	131736800	27350	27350	27350	27350	0
75	20241023	171900	131736800	27350	27350	27350	27350	0
76	20241023	171800	131736800	27350	27350	27350	27350	0
77	20241023	171700	131736800	27350	27350	27350	27350	0
78	20241023	171600	131736800	27350	27350	27350	27350	0
79	20241023	171500	131736800	27350	27350	27350	27350	0
80	20241023	171400	131736800	27350	27350	27350	27350	0
81	20241023	171300	131736800	27350	27350	27350	27350	0
82	20241023	171200	131736800	27350	27350	27350	27350	0
83	20241023	171100	131736800	27350	27350	27350	27350	0
84	20241023	171000	131736800	27350	27350	27350	27350	0
85	20241023	170900	131736800	27350	27350	27350	27350	0
86	20241023	170800	131736800	27350	27350	27350	27350	0
87	20241023	170700	131736800	27350	27350	27350	27350	0
88	20241023	170600	131736800	27350	27350	27350	27350	0
89	20241023	170500	131736800	27350	27350	27350	27350	0
90	20241023	170400	131736800	27350	27350	27350	27350	0
91	20241023	170300	131736800	27350	27350	27350	27350	0
92	20241023	170200	131736800	27350	27350	27350	27350	86
93	20241023	170100	131736800	27350	27350	27350	27350	0
94	20241023	170000	131736800	27350	27350	27350	27350	0
95	20241023	165900	131736800	27350	27350	27350	27350	0
96	20241023	165800	131736800	27350	27350	27350	27350	0
97	20241023	165700	131736800	27350	27350	27350	27350	0
98	20241023	165600	131736800	27350	27350	27350	27350	0
99	20241023	165500	131736800	27350	27350	27350	27350	0
100	20241023	165400	131736800	27350	27350	27350	27350	0
101	20241023	165300	131736800	27350	27350	27350	27350	0
102	20241023	165200	131736800	27350	27350	27350	27350	0
103	20241023	165100	131736800	27350	27350	27350	27350	0
104	20241023	165000	131736800	27350	27350	27350	27350	0
105	20241023	164900	131736800	27350	27350	27350	27350	0
106	20241023	164800	131736800	27350	27350	27350	27350	0
107	20241023	164700	131736800	27350	27350	27350	27350	0
108	20241023	164600	131736800	27350	27350	27350	27350	0
109	20241023	164500	131736800	27350	27350	27350	27350	0
110	20241023	164400	131736800	27350	27350	27350	27350	0
111	20241023	164300	131736800	27350	27350	27350	27350	0
112	20241023	164200	131736800	27350	27350	27350	27350	0
113	20241023	164100	131736800	27350	27350	27350	27350	0
114	20241023	164000	131736800	27350	27350	27350	27350	0
115	20241023	163900	131736800	27350	27350	27350	27350	0
116	20241023	163800	131736800	27350	27350	27350	27350	0
117	20241023	163700	131736800	27350	27350	27350	27350	0
118	20241023	163600	131736800	27350	27350	27350	27350	0
119	20241023	163500	131736800	27350	27350	27350	27350	0
120	20241023	163400	131736800	27350	27350	27350	27350	0
121	20241023	163300	131736800	27350	27350	27350	27350	0
122	20241023	163200	131736800	27350	27350	27350	27350	86
123	20241023	163100	131736800	27350	27350	27350	27350	0
124	20241023	163000	131736800	27350	27350	27350	27350	0
125	20241023	162900	131736800	27350	27350	27350	27350	0
126	20241023	162800	131736800	27350	27350	27350	27350	0
127	20241023	162700	131736800	27350	27350	27350	27350	0
128	20241023	162600	131736800	27350	27350	27350	27350	0
129	20241023	162500	131736800	27350	27350	27350	27350	0
130	20241023	162400	131736800	27350	27350	27350	27350	0
131	20241023	162300	131736800	27350	27350	27350	27350	0
132	20241023	162200	131736800	27350	27350	27350	27350	0
133	20241023	162100	131736800	27350	27350	27350	27350	0
134	20241023	162000	131736800	27350	27350	27350	27350	0
135	20241023	161900	131736800	27350	27350	27350	27350	0
136	20241023	161800	131736800	27350	27350	27350	27350	0
137	20241023	161700	131736800	27350	27350	27350	27350	0
138	20241023	161600	131736800	27350	27350	27350	27350	0
139	20241023	161500	131736800	27350	27350	27350	27350	0
140	20241023	161400	131736800	27350	27350	27350	27350	0
141	20241023	161300	131736800	27350	27350	27350	27350	0
142	20241023	161200	131736800	27350	27350	27350	27350	0
143	20241023	161100	131736800	27350	27350	27350	27350	0
144	20241023	161000	131736800	27350	27350	27350	27350	0
145	20241023	160900	131736800	27350	27350	27350	27350	0
146	20241023	160800	131736800	27350	27350	27350	27350	0
147	20241023	160700	131736800	27350	27350	27350	27350	0
148	20241023	160600	131736800	27350	27350	27350	27350	0
149	20241023	160500	131736800	27350	27350	27350	27350	0
150	20241023	160400	131736800	27350	27350	27350	27350	0
151	20241023	160300	131736800	27350	27350	27350	27350	0
152	20241023	160200	131736800	27350	27350	27350	27350	86
153	20241023	160100	131736800	27350	27350	27350	27350	0
154	20241023	160000	131736800	27350	27350	27350	27350	0
155	20241023	155900	131736800	27350	27350	27350	27350	0
156	20241023	155800	131736800	27350	27350	27350	27350	0
157	20241023	155700	131736800	27350	27350	27350	27350	0
158	20241023	155600	131736800	27350	27350	27350	27350	0
159	20241023	155500	131736800	27350	27350	27350	27350	0
160	20241023	155400	131736800	27350	27350	27350	27350	0
161	20241023	155300	131736800	27350	27350	27350	27350	0
162	20241023	155200	131736800	27350	27350	27350	27350	0
163	20241023	155100	131736800	27350	27350	27350	27350	0
164	20241023	155000	131736800	27350	27350	27350	27350	0
165	20241023	154900	131736800	27350	27350	27350	27350	0
166	20241023	154800	131736800	27350	27350	27350	27350	0
167	20241023	154700	131736800	27350	27350	27350	27350	0
168	20241023	154600	131736800	27350	27350	27350	27350	0
169	20241023	154500	131736800	27350	27350	27350	27350	0
170	20241023	154400	131736800	27350	27350	27350	27350	0
171	20241023	154300	131736800	27350	27350	27350	27350	0
172	20241023	154200	131736800	27350	27350	27350	27350	0
173	20241023	154100	131736800	27350	27350	27350	27350	0
174	20241023	154000	131736800	27350	27350	27350	27350	0
175	20241023	153900	131736800	27350	27350	27350	27350	0
176	20241023	153800	131736800	27350	27350	27350	27350	0
177	20241023	153700	131736800	27350	27350	27350	27350	0
178	20241023	153600	131736800	27350	27350	27350	27350	0
179	20241023	153500	131736800	27350	27350	27350	27350	0
180	20241023	153400	131736800	27350	27350	27350	27350	0
181	20241023	153300	131736800	27350	27350	27350	27350	0
182	20241023	153200	131736800	27350	27350	27350	27350	86
183	20241023	153100	131736800	27350	27350	27350	27350	0
184	20241023	153000	131736800	27350	27350	27350	27350	86
185	20241023	152900	129384700	27400	27400	27400	27400	0
186	20241023	152800	129384700	27400	27400	27400	27400	0
187	20241023	152700	129384700	27400	27400	27400	27400	0
188	20241023	152600	129384700	27400	27400	27400	27400	0
189	20241023	152500	129384700	27400	27400	27400	27400	0
190	20241023	152400	129384700	27400	27400	27400	27400	0
191	20241023	152300	129384700	27400	27400	27400	27400	0
192	20241023	152200	129384700	27400	27400	27400	27400	0
193	20241023	152100	129384700	27400	27400	27400	27400	0
194	20241023	152000	129384700	27400	27400	27400	27400	0
195	20241023	151900	129384700	27400	27400	27400	27400	26
196	20241023	151800	128672300	27400	27400	27400	27400	0
197	20241023	151700	128672300	27400	27400	27400	27400	3
198	20241023	151600	128590100	27500	27500	27500	27500	0
199	20241023	151500	128590100	27500	27500	27500	27500	0
200	20241023	151400	128590100	27500	27500	27500	27500	0
201	20241023	151300	128590100	27500	27500	27500	27500	4
202	20241023	151200	128480100	27500	27500	27500	27500	10
203	20241023	151100	128205100	27550	27550	27550	27550	0
204	20241023	151000	128205100	27550	27250	27550	27250	501
205	20241023	150900	114437800	27250	27250	27250	27250	0
206	20241023	150800	114437800	27250	27300	27300	27250	46
207	20241023	150700	113183800	27300	27300	27300	27300	22
208	20241023	150600	112583200	27300	27300	27300	27300	0
209	20241023	150500	112583200	27300	27300	27300	27300	0
210	20241023	150400	112583200	27300	27300	27300	27300	0
211	20241023	150300	112583200	27300	27300	27300	27300	0
212	20241023	150200	112583200	27300	27350	27350	27300	548
213	20241023	150100	97622000	27350	27350	27350	27350	1
214	20241023	150000	97594650	27400	27400	27400	27400	1
215	20241023	145900	97567250	27350	27350	27350	27350	0
216	20241023	145800	97567250	27350	27350	27350	27350	0
217	20241023	145700	97567250	27350	27350	27350	27350	0
218	20241023	145600	97567250	27350	27350	27350	27350	0
219	20241023	145500	97567250	27350	27350	27350	27350	0
220	20241023	145400	97567250	27350	27350	27350	27350	0
221	20241023	145300	97567250	27350	27350	27350	27350	0
222	20241023	145200	97567250	27350	27350	27350	27350	0
223	20241023	145100	97567250	27350	27350	27350	27350	1
224	20241023	145000	97539900	27350	27350	27350	27350	1
225	20241023	144900	97512550	27400	27400	27400	27400	0
226	20241023	144800	97512550	27400	27400	27400	27400	1
227	20241023	144700	97485150	27300	27300	27300	27300	0
228	20241023	144600	97485150	27300	27300	27300	27300	1
229	20241023	144500	97457850	27300	27300	27300	27300	0
230	20241023	144400	97457850	27300	27300	27300	27300	0
231	20241023	144300	97457850	27300	27300	27300	27300	48
232	20241023	144200	96147450	27400	27400	27400	27400	0
233	20241023	144100	96147450	27400	27400	27400	27400	0
234	20241023	144000	96147450	27400	27400	27400	27400	7
235	20241023	143900	95955650	27300	27300	27300	27300	0
236	20241023	143800	95955650	27300	27300	27300	27300	0
237	20241023	143700	95955650	27300	27300	27300	27300	1
238	20241023	143600	95928350	27350	27350	27350	27350	0
239	20241023	143500	95928350	27350	27350	27350	27350	0
240	20241023	143400	95928350	27350	27350	27350	27350	105
241	20241023	143300	93056600	27350	27350	27350	27350	0
242	20241023	143200	93056600	27350	27350	27350	27350	10
243	20241023	143100	92783100	27400	27400	27400	27400	0
244	20241023	143000	92783100	27400	27400	27400	27400	0
245	20241023	142900	92783100	27400	27400	27400	27400	0
246	20241023	142800	92783100	27400	27400	27400	27400	0
247	20241023	142700	92783100	27400	27400	27400	27400	3
248	20241023	142600	92700900	27400	27400	27400	27400	0
249	20241023	142500	92700900	27400	27400	27400	27400	0
250	20241023	142400	92700900	27400	27400	27400	27400	0
251	20241023	142300	92700900	27400	27400	27400	27400	8
252	20241023	142200	92481700	27350	27350	27350	27350	0
253	20241023	142100	92481700	27350	27350	27350	27350	0
254	20241023	142000	92481700	27350	27350	27350	27350	0
255	20241023	141900	92481700	27350	27350	27350	27350	105
256	20241023	141800	89609950	27300	27300	27300	27300	0
257	20241023	141700	89609950	27300	27300	27300	27300	0
258	20241023	141600	89609950	27300	27300	27300	27300	0
259	20241023	141500	89609950	27300	27300	27300	27300	9
260	20241023	141400	89364250	27450	27450	27450	27450	1
261	20241023	141300	89336800	27300	27300	27300	27300	0
262	20241023	141200	89336800	27300	27300	27300	27300	0
263	20241023	141100	89336800	27300	27300	27300	27300	0
264	20241023	141000	89336800	27300	27300	27300	27300	35
265	20241023	140900	88381300	27450	27450	27450	27450	0
266	20241023	140800	88381300	27450	27450	27450	27450	0
267	20241023	140700	88381300	27450	27450	27450	27450	0
268	20241023	140600	88381300	27450	27450	27450	27450	0
269	20241023	140500	88381300	27450	27450	27450	27450	0
270	20241023	140400	88381300	27450	27450	27450	27450	0
271	20241023	140300	88381300	27450	27450	27450	27450	0
272	20241023	140200	88381300	27450	27450	27450	27450	0
273	20241023	140100	88381300	27450	27450	27450	27450	0
274	20241023	140000	88381300	27450	27450	27450	27450	0
275	20241023	135900	88381300	27450	27450	27450	27450	3
276	20241023	135800	88298950	27450	27450	27450	27450	0
277	20241023	135700	88298950	27450	27450	27450	27450	0
278	20241023	135600	88298950	27450	27450	27450	27450	0
279	20241023	135500	88298950	27450	27350	27450	27350	300
280	20241023	135400	80072850	27350	27350	27350	27350	0
281	20241023	135300	80072850	27350	27350	27350	27350	0
282	20241023	135200	80072850	27350	27350	27350	27350	0
283	20241023	135100	80072850	27350	27350	27350	27350	0
284	20241023	135000	80072850	27350	27350	27350	27350	0
285	20241023	134900	80072850	27350	27350	27350	27350	0
286	20241023	134800	80072850	27350	27350	27350	27350	132
287	20241023	134700	76462650	27350	27350	27350	27350	1
288	20241023	134600	76435300	27350	27350	27350	27350	0
289	20241023	134500	76435300	27350	27350	27350	27350	0
290	20241023	134400	76435300	27350	27300	27350	27300	147
291	20241023	134300	72420350	27350	27350	27350	27350	0
292	20241023	134200	72420350	27350	27350	27350	27350	30
293	20241023	134100	71599850	27350	27350	27350	27350	50
294	20241023	134000	70232350	27350	27350	27350	27350	0
295	20241023	133900	70232350	27350	27350	27350	27350	0
296	20241023	133800	70232350	27350	27350	27350	27350	1
297	20241023	133700	70205000	27350	27350	27350	27350	40
298	20241023	133600	69111000	27350	27350	27350	27350	0
299	20241023	133500	69111000	27350	27350	27350	27350	100
300	20241023	133400	66376000	27350	27350	27350	27350	0
301	20241023	133300	66376000	27350	27350	27350	27350	50
302	20241023	133200	65008500	27350	27350	27350	27350	10
303	20241023	133100	64735000	27350	27350	27350	27350	50
304	20241023	133000	63367500	27400	27400	27400	27400	1
305	20241023	132900	63340100	27350	27350	27350	27350	0
306	20241023	132800	63340100	27350	27350	27350	27350	0
307	20241023	132700	63340100	27350	27350	27350	27350	0
308	20241023	132600	63340100	27350	27350	27350	27350	0
309	20241023	132500	63340100	27350	27350	27350	27350	0
310	20241023	132400	63340100	27350	27350	27350	27350	0
311	20241023	132300	63340100	27350	27350	27350	27350	0
312	20241023	132200	63340100	27350	27350	27350	27350	310
313	20241023	132100	54861600	27350	27350	27350	27350	0
314	20241023	132000	54861600	27350	27350	27350	27350	0
315	20241023	131900	54861600	27350	27350	27350	27350	0
316	20241023	131800	54861600	27350	27350	27350	27350	0
317	20241023	131700	54861600	27350	27350	27350	27350	0
318	20241023	131600	54861600	27350	27350	27350	27350	0
319	20241023	131500	54861600	27350	27350	27350	27350	0
320	20241023	131400	54861600	27350	27350	27350	27350	0
321	20241023	131300	54861600	27350	27350	27350	27350	0
322	20241023	131200	54861600	27350	27350	27350	27350	0
323	20241023	131100	54861600	27350	27350	27350	27350	0
324	20241023	131000	54861600	27350	27350	27350	27350	0
325	20241023	130900	54861600	27350	27350	27350	27350	0
326	20241023	130800	54861600	27350	27350	27350	27350	0
327	20241023	130700	54861600	27350	27350	27350	27350	0
328	20241023	130600	54861600	27350	27350	27350	27350	0
329	20241023	130500	54861600	27350	27350	27350	27350	0
330	20241023	130400	54861600	27350	27350	27350	27350	6
331	20241023	130300	54697500	27350	27350	27350	27350	0
332	20241023	130200	54697500	27350	27350	27350	27350	8
333	20241023	130100	54478700	27350	27350	27350	27350	0
334	20241023	130000	54478700	27350	27350	27350	27350	0
335	20241023	125900	54478700	27350	27350	27350	27350	0
336	20241023	125800	54478700	27350	27350	27350	27350	0
337	20241023	125700	54478700	27350	27350	27350	27350	0
338	20241023	125600	54478700	27350	27350	27350	27350	25
339	20241023	125500	53794950	27300	27300	27300	27300	0
340	20241023	125400	53794950	27300	27300	27300	27300	0
341	20241023	125300	53794950	27300	27300	27300	27300	0
342	20241023	125200	53794950	27300	27300	27300	27300	0
343	20241023	125100	53794950	27300	27300	27300	27300	30
344	20241023	125000	52975950	27350	27350	27350	27350	0
345	20241023	124900	52975950	27350	27350	27350	27350	0
346	20241023	124800	52975950	27350	27350	27350	27350	0
347	20241023	124700	52975950	27350	27350	27350	27350	0
348	20241023	124600	52975950	27350	27350	27350	27350	0
349	20241023	124500	52975950	27350	27350	27350	27350	0
350	20241023	124400	52975950	27350	27350	27350	27350	0
351	20241023	124300	52975950	27350	27350	27350	27350	0
352	20241023	124200	52975950	27350	27350	27350	27350	0
353	20241023	124100	52975950	27350	27350	27350	27350	0
354	20241023	124000	52975950	27350	27300	27350	27300	2
355	20241023	123900	52921300	27300	27300	27300	27300	0
356	20241023	123800	52921300	27300	27300	27300	27300	0
357	20241023	123700	52921300	27300	27300	27300	27300	0
358	20241023	123600	52921300	27300	27300	27300	27300	6
359	20241023	123500	52757500	27350	27350	27350	27350	0
360	20241023	123400	52757500	27350	27350	27350	27350	0
361	20241023	123300	52757500	27350	27350	27350	27350	0
362	20241023	123200	52757500	27350	27350	27350	27350	4
363	20241023	123100	52648100	27400	27400	27400	27400	0
364	20241023	123000	52648100	27400	27400	27400	27400	0
365	20241023	122900	52648100	27400	27400	27400	27400	0
366	20241023	122800	52648100	27400	27400	27400	27400	0
367	20241023	122700	52648100	27400	27400	27400	27400	1
368	20241023	122600	52620700	27400	27400	27400	27400	0
369	20241023	122500	52620700	27400	27400	27400	27400	0
370	20241023	122400	52620700	27400	27400	27400	27400	0
371	20241023	122300	52620700	27400	27400	27400	27400	0
372	20241023	122200	52620700	27400	27400	27400	27400	0
373	20241023	122100	52620700	27400	27400	27400	27400	0
374	20241023	122000	52620700	27400	27400	27400	27400	0
375	20241023	121900	52620700	27400	27400	27400	27400	0
376	20241023	121800	52620700	27400	27400	27400	27400	0
377	20241023	121700	52620700	27400	27400	27400	27400	0
378	20241023	121600	52620700	27400	27400	27400	27400	1
379	20241023	121500	52593300	27300	27300	27300	27300	0
380	20241023	121400	52593300	27300	27300	27300	27300	0
381	20241023	121300	52593300	27300	27300	27300	27300	0
382	20241023	121200	52593300	27300	27300	27300	27300	0
383	20241023	121100	52593300	27300	27300	27300	27300	0
384	20241023	121000	52593300	27300	27300	27300	27300	0
385	20241023	120900	52593300	27300	27300	27300	27300	0
386	20241023	120800	52593300	27300	27300	27300	27300	0
387	20241023	120700	52593300	27300	27300	27300	27300	0
388	20241023	120600	52593300	27300	27300	27300	27300	0
389	20241023	120500	52593300	27300	27300	27300	27300	0
390	20241023	120400	52593300	27300	27300	27300	27300	0
391	20241023	120300	52593300	27300	27300	27300	27300	0
392	20241023	120200	52593300	27300	27300	27300	27300	0
393	20241023	120100	52593300	27300	27300	27300	27300	0
394	20241023	120000	52593300	27300	27300	27300	27300	0
395	20241023	115900	52593300	27300	27300	27300	27300	0
396	20241023	115800	52593300	27300	27300	27300	27300	0
397	20241023	115700	52593300	27300	27300	27300	27300	0
398	20241023	115600	52593300	27300	27300	27300	27300	0
399	20241023	115500	52593300	27300	27300	27300	27300	0
400	20241023	115400	52593300	27300	27300	27300	27300	0
401	20241023	115300	52593300	27300	27300	27300	27300	0
402	20241023	115200	52593300	27300	27300	27300	27300	0
403	20241023	115100	52593300	27300	27300	27300	27300	40
404	20241023	115000	51501300	27300	27300	27300	27300	0
405	20241023	114900	51501300	27300	27300	27300	27300	0
406	20241023	114800	51501300	27300	27300	27300	27300	0
407	20241023	114700	51501300	27300	27300	27300	27300	0
408	20241023	114600	51501300	27300	27300	27300	27300	0
409	20241023	114500	51501300	27300	27300	27300	27300	0
410	20241023	114400	51501300	27300	27300	27300	27300	0
411	20241023	114300	51501300	27300	27300	27300	27300	0
412	20241023	114200	51501300	27300	27300	27300	27300	0
413	20241023	114100	51501300	27300	27300	27300	27300	0
414	20241023	114000	51501300	27300	27300	27300	27300	0
415	20241023	113900	51501300	27300	27300	27300	27300	0
416	20241023	113800	51501300	27300	27300	27300	27300	0
417	20241023	113700	51501300	27300	27300	27300	27300	30
418	20241023	113600	50682300	27300	27300	27300	27300	0
419	20241023	113500	50682300	27300	27300	27300	27300	0
420	20241023	113400	50682300	27300	27300	27300	27300	0
421	20241023	113300	50682300	27300	27300	27300	27300	0
422	20241023	113200	50682300	27300	27300	27300	27300	0
423	20241023	113100	50682300	27300	27300	27300	27300	0
424	20241023	113000	50682300	27300	27300	27300	27300	0
425	20241023	112900	50682300	27300	27300	27300	27300	0
426	20241023	112800	50682300	27300	27300	27300	27300	0
427	20241023	112700	50682300	27300	27300	27300	27300	0
428	20241023	112600	50682300	27300	27300	27300	27300	0
429	20241023	112500	50682300	27300	27300	27300	27300	9
430	20241023	112400	50436600	27300	27300	27300	27300	0
431	20241023	112300	50436600	27300	27300	27300	27300	100
432	20241023	112200	47706600	27300	27300	27300	27300	0
433	20241023	112100	47706600	27300	27300	27300	27300	0
434	20241023	112000	47706600	27300	27300	27300	27300	0
435	20241023	111900	47706600	27300	27300	27300	27300	1
436	20241023	111800	47679300	27400	27400	27400	27400	0
437	20241023	111700	47679300	27400	27400	27400	27400	0
438	20241023	111600	47679300	27400	27400	27400	27400	0
439	20241023	111500	47679300	27400	27400	27400	27400	10
440	20241023	111400	47405300	27300	27300	27300	27300	0
441	20241023	111300	47405300	27300	27300	27300	27300	0
442	20241023	111200	47405300	27300	27300	27300	27300	0
443	20241023	111100	47405300	27300	27300	27300	27300	0
444	20241023	111000	47405300	27300	27300	27300	27300	0
445	20241023	110900	47405300	27300	27300	27300	27300	0
446	20241023	110800	47405300	27300	27300	27300	27300	0
447	20241023	110700	47405300	27300	27300	27300	27300	0
448	20241023	110600	47405300	27300	27300	27300	27300	0
449	20241023	110500	47405300	27300	27300	27300	27300	0
450	20241023	110400	47405300	27300	27300	27300	27300	0
451	20241023	110300	47405300	27300	27300	27300	27300	150
452	20241023	110200	43310300	27300	27300	27300	27300	0
453	20241023	110100	43310300	27300	27300	27300	27300	0
454	20241023	110000	43310300	27300	27300	27300	27300	1
455	20241023	105900	43283000	27300	27300	27300	27300	0
456	20241023	105800	43283000	27300	27300	27300	27300	0
457	20241023	105700	43283000	27300	27300	27300	27300	131
458	20241023	105600	39706700	27250	27250	27250	27250	0
459	20241023	105500	39706700	27250	27350	27350	27250	306
460	20241023	105400	31356950	27400	27400	27400	27400	0
461	20241023	105300	31356950	27400	27400	27400	27400	1
462	20241023	105200	31329550	27400	27400	27400	27400	0
463	20241023	105100	31329550	27400	27400	27400	27400	0
464	20241023	105000	31329550	27400	27400	27400	27400	0
465	20241023	104900	31329550	27400	27400	27400	27400	0
466	20241023	104800	31329550	27400	27400	27400	27400	0
467	20241023	104700	31329550	27400	27400	27400	27400	0
468	20241023	104600	31329550	27400	27400	27400	27400	0
469	20241023	104500	31329550	27400	27400	27400	27400	0
470	20241023	104400	31329550	27400	27400	27400	27400	0
471	20241023	104300	31329550	27400	27400	27400	27400	0
472	20241023	104200	31329550	27400	27400	27400	27400	1
473	20241023	104100	31302150	27300	27300	27300	27300	0
474	20241023	104000	31302150	27300	27300	27300	27300	0
475	20241023	103900	31302150	27300	27300	27300	27300	0
476	20241023	103800	31302150	27300	27300	27300	27300	0
477	20241023	103700	31302150	27300	27300	27300	27300	29
478	20241023	103600	30510450	27300	27300	27300	27300	4
479	20241023	103500	30401250	27300	27300	27300	27300	0
480	20241023	103400	30401250	27300	27300	27300	27300	5
481	20241023	103300	30264750	27300	27300	27300	27300	53
482	20241023	103200	28817850	27300	27300	27300	27300	2
483	20241023	103100	28763250	27300	27300	27300	27300	0
484	20241023	103000	28763250	27300	27300	27300	27300	0
485	20241023	102900	28763250	27300	27300	27300	27300	0
486	20241023	102800	28763250	27300	27300	27300	27300	0
487	20241023	102700	28763250	27300	27300	27300	27300	0
488	20241023	102600	28763250	27300	27300	27300	27300	1
489	20241023	102500	28735950	27400	27400	27400	27400	0
490	20241023	102400	28735950	27400	27400	27400	27400	0
491	20241023	102300	28735950	27400	27400	27400	27400	0
492	20241023	102200	28735950	27400	27400	27400	27400	0
493	20241023	102100	28735950	27400	27400	27400	27400	0
494	20241023	102000	28735950	27400	27400	27400	27400	0
495	20241023	101900	28735950	27400	27400	27400	27400	59
496	20241023	101800	27119350	27400	27400	27400	27400	0
497	20241023	101700	27119350	27400	27400	27400	27400	2
498	20241023	101600	27064550	27300	27300	27300	27300	0
499	20241023	101500	27064550	27300	27300	27300	27300	0
500	20241023	101400	27064550	27300	27300	27300	27300	0
501	20241023	101300	27064550	27300	27300	27300	27300	11
502	20241023	101200	26764250	27300	27300	27300	27300	0
503	20241023	101100	26764250	27300	27300	27300	27300	0
504	20241023	101000	26764250	27300	27300	27300	27300	0
505	20241023	100900	26764250	27300	27300	27300	27300	0
506	20241023	100800	26764250	27300	27300	27300	27300	0
507	20241023	100700	26764250	27300	27300	27300	27300	0
508	20241023	100600	26764250	27300	27300	27300	27300	0
509	20241023	100500	26764250	27300	27300	27300	27300	0
510	20241023	100400	26764250	27300	27300	27300	27300	16
511	20241023	100300	26327450	27300	27300	27300	27300	0
512	20241023	100200	26327450	27300	27300	27300	27300	0
513	20241023	100100	26327450	27300	27300	27300	27300	0
514	20241023	100000	26327450	27300	27350	27350	27300	110
515	20241023	095900	23323700	27350	27350	27350	27350	0
516	20241023	095800	23323700	27350	27400	27400	27350	52
517	20241023	095700	21901400	27400	27400	27400	27400	0
518	20241023	095600	21901400	27400	27400	27400	27400	51
519	20241023	095500	20504000	27450	27450	27450	27450	50
520	20241023	095400	19131500	27400	27400	27400	27400	0
521	20241023	095300	19131500	27400	27400	27400	27400	0
522	20241023	095200	19131500	27400	27400	27400	27400	54
523	20241023	095100	17651900	27450	27450	27450	27450	0
524	20241023	095000	17651900	27450	27450	27450	27450	0
525	20241023	094900	17651900	27450	27450	27450	27450	0
526	20241023	094800	17651900	27450	27450	27450	27450	0
527	20241023	094700	17651900	27450	27450	27450	27450	0
528	20241023	094600	17651900	27450	27450	27450	27450	0
529	20241023	094500	17651900	27450	27450	27450	27450	0
530	20241023	094400	17651900	27450	27450	27450	27450	0
531	20241023	094300	17651900	27450	27450	27450	27450	0
532	20241023	094200	17651900	27450	27450	27450	27450	10
533	20241023	094100	17377400	27450	27450	27450	27450	12
534	20241023	094000	17048000	27450	27450	27450	27450	13
535	20241023	093900	16691150	27450	27450	27450	27450	6
536	20241023	093800	16526450	27500	27500	27500	27500	0
537	20241023	093700	16526450	27500	27500	27500	27500	0
538	20241023	093600	16526450	27500	27500	27500	27500	1
539	20241023	093500	16498950	27500	27500	27500	27500	2
540	20241023	093400	16443950	27450	27450	27450	27450	0
541	20241023	093300	16443950	27450	27450	27450	27450	0
542	20241023	093200	16443950	27450	27450	27450	27450	0
543	20241023	093100	16443950	27450	27450	27450	27450	2
544	20241023	093000	16389050	27450	27450	27450	27450	26
545	20241023	092900	15675350	27450	27450	27450	27450	6
546	20241023	092800	15510650	27450	27450	27450	27450	2
547	20241023	092700	15455750	27450	27450	27450	27450	3
548	20241023	092600	15373400	27450	27450	27450	27450	1
549	20241023	092500	15345950	27400	27400	27400	27400	0
550	20241023	092400	15345950	27400	27400	27400	27400	43
551	20241023	092300	14167750	27400	27400	27400	27400	2
552	20241023	092200	14112950	27400	27400	27400	27400	0
553	20241023	092100	14112950	27400	27400	27400	27400	0
554	20241023	092000	14112950	27400	27400	27400	27400	19
555	20241023	091900	13592350	27400	27400	27400	27400	46
556	20241023	091800	12331950	27400	27450	27450	27400	60
557	20241023	091700	10686950	27550	27550	27550	27550	1
558	20241023	091600	10659400	27550	27550	27550	27550	22
559	20241023	091500	10053300	27550	27550	27550	27550	18
560	20241023	091400	9557400	27500	27500	27500	27500	0
561	20241023	091300	9557400	27500	27450	27500	27450	47
562	20241023	091200	8265750	27550	27550	27550	27550	0
563	20241023	091100	8265750	27550	27550	27550	27550	0
564	20241023	091000	8265750	27550	27550	27550	27550	1
565	20241023	090900	8238200	27500	27450	27500	27450	55
566	20241023	090800	6725850	27450	27450	27450	27450	0
567	20241023	090700	6725850	27450	27450	27450	27450	0
568	20241023	090600	6725850	27450	27450	27450	27450	0
569	20241023	090500	6725850	27450	27450	27450	27450	2
570	20241023	090400	6670950	27400	27400	27400	27400	0
571	20241023	090300	6670950	27400	27400	27400	27400	2
572	20241023	090200	6616150	27400	27400	27400	27400	1
573	20241023	090100	6588750	27400	27400	27400	27400	0
574	20241023	090000	6588750	27400	27300	27400	27300	241