KissMeData/034310/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	190800	101775700	12690	12690	12690	12690	182
3	20231020	190700	101775700	12690	12690	12690	12690	0
4	20231020	190600	101775700	12690	12690	12690	12690	0
5	20231020	190500	101775700	12690	12690	12690	12690	0
6	20231020	190400	101775700	12690	12690	12690	12690	0
7	20231020	190300	101775700	12690	12690	12690	12690	0
8	20231020	190200	101775700	12690	12690	12690	12690	0
9	20231020	190100	101775700	12690	12690	12690	12690	0
10	20231020	190000	101775700	12690	12690	12690	12690	0
11	20231020	185900	101775700	12690	12690	12690	12690	0
12	20231020	185800	101775700	12690	12690	12690	12690	0
13	20231020	185700	101775700	12690	12690	12690	12690	0
14	20231020	185600	101775700	12690	12690	12690	12690	0
15	20231020	185500	101775700	12690	12690	12690	12690	0
16	20231020	185400	101775700	12690	12690	12690	12690	0
17	20231020	185300	101775700	12690	12690	12690	12690	0
18	20231020	185200	101775700	12690	12690	12690	12690	0
19	20231020	185100	101775700	12690	12690	12690	12690	0
20	20231020	185000	101775700	12690	12690	12690	12690	0
21	20231020	184900	101775700	12690	12690	12690	12690	0
22	20231020	184800	101775700	12690	12690	12690	12690	0
23	20231020	184700	101775700	12690	12690	12690	12690	0
24	20231020	184600	101775700	12690	12690	12690	12690	0
25	20231020	184500	101775700	12690	12690	12690	12690	0
26	20231020	184400	101775700	12690	12690	12690	12690	0
27	20231020	184300	101775700	12690	12690	12690	12690	0
28	20231020	184200	101775700	12690	12690	12690	12690	0
29	20231020	184100	101775700	12690	12690	12690	12690	0
30	20231020	184000	101775700	12690	12690	12690	12690	0
31	20231020	183900	101775700	12690	12690	12690	12690	0
32	20231020	183800	101775700	12690	12690	12690	12690	182
33	20231020	183700	101775700	12690	12690	12690	12690	0
34	20231020	183600	101775700	12690	12690	12690	12690	0
35	20231020	183500	101775700	12690	12690	12690	12690	0
36	20231020	183400	101775700	12690	12690	12690	12690	0
37	20231020	183300	101775700	12690	12690	12690	12690	0
38	20231020	183200	101775700	12690	12690	12690	12690	0
39	20231020	183100	101775700	12690	12690	12690	12690	0
40	20231020	183000	101775700	12690	12690	12690	12690	0
41	20231020	182900	101775700	12690	12690	12690	12690	0
42	20231020	182800	101775700	12690	12690	12690	12690	0
43	20231020	182700	101775700	12690	12690	12690	12690	0
44	20231020	182600	101775700	12690	12690	12690	12690	0
45	20231020	182500	101775700	12690	12690	12690	12690	0
46	20231020	182400	101775700	12690	12690	12690	12690	0
47	20231020	182300	101775700	12690	12690	12690	12690	0
48	20231020	182200	101775700	12690	12690	12690	12690	0
49	20231020	182100	101775700	12690	12690	12690	12690	0
50	20231020	182000	101775700	12690	12690	12690	12690	0
51	20231020	181900	101775700	12690	12690	12690	12690	0
52	20231020	181800	101775700	12690	12690	12690	12690	0
53	20231020	181700	101775700	12690	12690	12690	12690	0
54	20231020	181600	101775700	12690	12690	12690	12690	0
55	20231020	181500	101775700	12690	12690	12690	12690	0
56	20231020	181400	101775700	12690	12690	12690	12690	0
57	20231020	181300	101775700	12690	12690	12690	12690	0
58	20231020	181200	101775700	12690	12690	12690	12690	0
59	20231020	181100	101775700	12690	12690	12690	12690	0
60	20231020	181000	101775700	12690	12690	12690	12690	0
61	20231020	180900	101775700	12690	12690	12690	12690	0
62	20231020	180800	101775700	12690	12690	12690	12690	182
63	20231020	180700	101775700	12690	12690	12690	12690	0
64	20231020	180600	101775700	12690	12690	12690	12690	0
65	20231020	180500	101775700	12690	12690	12690	12690	0
66	20231020	180400	101775700	12690	12690	12690	12690	0
67	20231020	180300	101775700	12690	12690	12690	12690	0
68	20231020	180200	101775700	12690	12690	12690	12690	0
69	20231020	180100	101775700	12690	12690	12690	12690	0
70	20231020	180000	101775700	12690	12690	12690	12690	0
71	20231020	175900	101775700	12690	12690	12690	12690	0
72	20231020	175800	101775700	12690	12690	12690	12690	0
73	20231020	175700	101775700	12690	12690	12690	12690	0
74	20231020	175600	101775700	12690	12690	12690	12690	0
75	20231020	175500	101775700	12690	12690	12690	12690	0
76	20231020	175400	101775700	12690	12690	12690	12690	0
77	20231020	175300	101775700	12690	12690	12690	12690	0
78	20231020	175200	101775700	12690	12690	12690	12690	0
79	20231020	175100	101775700	12690	12690	12690	12690	0
80	20231020	175000	101775700	12690	12690	12690	12690	0
81	20231020	174900	101775700	12690	12690	12690	12690	0
82	20231020	174800	101775700	12690	12690	12690	12690	0
83	20231020	174700	101775700	12690	12690	12690	12690	0
84	20231020	174600	101775700	12690	12690	12690	12690	0
85	20231020	174500	101775700	12690	12690	12690	12690	0
86	20231020	174400	101775700	12690	12690	12690	12690	0
87	20231020	174300	101775700	12690	12690	12690	12690	0
88	20231020	174200	101775700	12690	12690	12690	12690	0
89	20231020	174100	101775700	12690	12690	12690	12690	0
90	20231020	174000	101775700	12690	12690	12690	12690	0
91	20231020	173900	101775700	12690	12690	12690	12690	0
92	20231020	173800	101775700	12690	12690	12690	12690	182
93	20231020	173700	101775700	12690	12690	12690	12690	0
94	20231020	173600	101775700	12690	12690	12690	12690	0
95	20231020	173500	101775700	12690	12690	12690	12690	0
96	20231020	173400	101775700	12690	12690	12690	12690	0
97	20231020	173300	101775700	12690	12690	12690	12690	0
98	20231020	173200	101775700	12690	12690	12690	12690	0
99	20231020	173100	101775700	12690	12690	12690	12690	0
100	20231020	173000	101775700	12690	12690	12690	12690	0
101	20231020	172900	101775700	12690	12690	12690	12690	0
102	20231020	172800	101775700	12690	12690	12690	12690	0
103	20231020	172700	101775700	12690	12690	12690	12690	0
104	20231020	172600	101775700	12690	12690	12690	12690	0
105	20231020	172500	101775700	12690	12690	12690	12690	0
106	20231020	172400	101775700	12690	12690	12690	12690	0
107	20231020	172300	101775700	12690	12690	12690	12690	0
108	20231020	172200	101775700	12690	12690	12690	12690	0
109	20231020	172100	101775700	12690	12690	12690	12690	0
110	20231020	172000	101775700	12690	12690	12690	12690	0
111	20231020	171900	101775700	12690	12690	12690	12690	0
112	20231020	171800	101775700	12690	12690	12690	12690	0
113	20231020	171700	101775700	12690	12690	12690	12690	0
114	20231020	171600	101775700	12690	12690	12690	12690	0
115	20231020	171500	101775700	12690	12690	12690	12690	0
116	20231020	171400	101775700	12690	12690	12690	12690	0
117	20231020	171300	101775700	12690	12690	12690	12690	0
118	20231020	171200	101775700	12690	12690	12690	12690	0
119	20231020	171100	101775700	12690	12690	12690	12690	0
120	20231020	171000	101775700	12690	12690	12690	12690	0
121	20231020	170900	101775700	12690	12690	12690	12690	0
122	20231020	170800	101775700	12690	12690	12690	12690	182
123	20231020	170700	101775700	12690	12690	12690	12690	0
124	20231020	170600	101775700	12690	12690	12690	12690	0
125	20231020	170500	101775700	12690	12690	12690	12690	0
126	20231020	170400	101775700	12690	12690	12690	12690	0
127	20231020	170300	101775700	12690	12690	12690	12690	0
128	20231020	170200	101775700	12690	12690	12690	12690	0
129	20231020	170100	101775700	12690	12690	12690	12690	0
130	20231020	170000	101775700	12690	12690	12690	12690	0
131	20231020	165900	101775700	12690	12690	12690	12690	0
132	20231020	165800	101775700	12690	12690	12690	12690	0
133	20231020	165700	101775700	12690	12690	12690	12690	0
134	20231020	165600	101775700	12690	12690	12690	12690	0
135	20231020	165500	101775700	12690	12690	12690	12690	0
136	20231020	165400	101775700	12690	12690	12690	12690	0
137	20231020	165300	101775700	12690	12690	12690	12690	0
138	20231020	165200	101775700	12690	12690	12690	12690	0
139	20231020	165100	101775700	12690	12690	12690	12690	0
140	20231020	165000	101775700	12690	12690	12690	12690	0
141	20231020	164900	101775700	12690	12690	12690	12690	0
142	20231020	164800	101775700	12690	12690	12690	12690	0
143	20231020	164700	101775700	12690	12690	12690	12690	0
144	20231020	164600	101775700	12690	12690	12690	12690	0
145	20231020	164500	101775700	12690	12690	12690	12690	0
146	20231020	164400	101775700	12690	12690	12690	12690	0
147	20231020	164300	101775700	12690	12690	12690	12690	0
148	20231020	164200	101775700	12690	12690	12690	12690	0
149	20231020	164100	101775700	12690	12690	12690	12690	0
150	20231020	164000	101775700	12690	12690	12690	12690	0
151	20231020	163900	101775700	12690	12690	12690	12690	0
152	20231020	163800	101775700	12690	12690	12690	12690	182
153	20231020	163700	101775700	12690	12690	12690	12690	0
154	20231020	163600	101775700	12690	12690	12690	12690	0
155	20231020	163500	101775700	12690	12690	12690	12690	0
156	20231020	163400	101775700	12690	12690	12690	12690	0
157	20231020	163300	101775700	12690	12690	12690	12690	0
158	20231020	163200	101775700	12690	12690	12690	12690	0
159	20231020	163100	101775700	12690	12690	12690	12690	0
160	20231020	163000	101775700	12690	12690	12690	12690	0
161	20231020	162900	101775700	12690	12690	12690	12690	0
162	20231020	162800	101775700	12690	12690	12690	12690	0
163	20231020	162700	101775700	12690	12690	12690	12690	0
164	20231020	162600	101775700	12690	12690	12690	12690	0
165	20231020	162500	101775700	12690	12690	12690	12690	0
166	20231020	162400	101775700	12690	12690	12690	12690	0
167	20231020	162300	101775700	12690	12690	12690	12690	0
168	20231020	162200	101775700	12690	12690	12690	12690	0
169	20231020	162100	101775700	12690	12690	12690	12690	0
170	20231020	162000	101775700	12690	12690	12690	12690	0
171	20231020	161900	101775700	12690	12690	12690	12690	0
172	20231020	161800	101775700	12690	12690	12690	12690	0
173	20231020	161700	101775700	12690	12690	12690	12690	0
174	20231020	161600	101775700	12690	12690	12690	12690	0
175	20231020	161500	101775700	12690	12690	12690	12690	0
176	20231020	161400	101775700	12690	12690	12690	12690	0
177	20231020	161300	101775700	12690	12690	12690	12690	0
178	20231020	161200	101775700	12690	12690	12690	12690	0
179	20231020	161100	101775700	12690	12690	12690	12690	0
180	20231020	161000	101775700	12690	12690	12690	12690	0
181	20231020	160900	101775700	12690	12690	12690	12690	0
182	20231020	160800	101775700	12690	12690	12690	12690	182
183	20231020	160700	101775700	12690	12690	12690	12690	0
184	20231020	160600	101775700	12690	12690	12690	12690	0
185	20231020	160500	101775700	12690	12690	12690	12690	0
186	20231020	160400	101775700	12690	12690	12690	12690	0
187	20231020	160300	101775700	12690	12690	12690	12690	0
188	20231020	160200	101775700	12690	12690	12690	12690	0
189	20231020	160100	101775700	12690	12690	12690	12690	0
190	20231020	160000	101775700	12690	12690	12690	12690	0
191	20231020	155900	101775700	12690	12690	12690	12690	0
192	20231020	155800	101775700	12690	12690	12690	12690	0
193	20231020	155700	101775700	12690	12690	12690	12690	0
194	20231020	155600	101775700	12690	12690	12690	12690	0
195	20231020	155500	101775700	12690	12690	12690	12690	0
196	20231020	155400	101775700	12690	12690	12690	12690	0
197	20231020	155300	101775700	12690	12690	12690	12690	0
198	20231020	155200	101775700	12690	12690	12690	12690	0
199	20231020	155100	101775700	12690	12690	12690	12690	0
200	20231020	155000	101775700	12690	12690	12690	12690	0
201	20231020	154900	101775700	12690	12690	12690	12690	0
202	20231020	154800	101775700	12690	12690	12690	12690	0
203	20231020	154700	101775700	12690	12690	12690	12690	0
204	20231020	154600	101775700	12690	12690	12690	12690	0
205	20231020	154500	101775700	12690	12690	12690	12690	0
206	20231020	154400	101775700	12690	12690	12690	12690	0
207	20231020	154300	101775700	12690	12690	12690	12690	0
208	20231020	154200	101775700	12690	12690	12690	12690	0
209	20231020	154100	101775700	12690	12690	12690	12690	0
210	20231020	154000	101775700	12690	12690	12690	12690	0
211	20231020	153900	101775700	12690	12690	12690	12690	0
212	20231020	153800	101775700	12690	12690	12690	12690	182
213	20231020	153700	101775700	12690	12690	12690	12690	0
214	20231020	153600	101775700	12690	12690	12690	12690	0
215	20231020	153500	101775700	12690	12690	12690	12690	0
216	20231020	153400	101775700	12690	12690	12690	12690	0
217	20231020	153300	101775700	12690	12690	12690	12690	0
218	20231020	153200	101775700	12690	12690	12690	12690	0
219	20231020	153100	101775700	12690	12690	12690	12690	0
220	20231020	153000	101775700	12690	12690	12690	12690	182
221	20231020	152900	99466120	12680	12680	12680	12680	0
222	20231020	152800	99466120	12680	12680	12680	12680	0
223	20231020	152700	99466120	12680	12680	12680	12680	0
224	20231020	152600	99466120	12680	12680	12680	12680	0
225	20231020	152500	99466120	12680	12680	12680	12680	0
226	20231020	152400	99466120	12680	12680	12680	12680	0
227	20231020	152300	99466120	12680	12680	12680	12680	0
228	20231020	152200	99466120	12680	12680	12680	12680	0
229	20231020	152100	99466120	12680	12680	12680	12680	0
230	20231020	152000	99466120	12680	12680	12680	12680	0
231	20231020	151900	99466120	12680	12680	12680	12680	1
232	20231020	151800	99453440	12670	12670	12670	12670	0
233	20231020	151700	99453440	12670	12670	12670	12670	0
234	20231020	151600	99453440	12670	12670	12670	12670	0
235	20231020	151500	99453440	12670	12670	12670	12670	2
236	20231020	151400	99428100	12680	12680	12680	12680	0
237	20231020	151300	99428100	12680	12680	12680	12680	0
238	20231020	151200	99428100	12680	12680	12680	12680	0
239	20231020	151100	99428100	12680	12680	12680	12680	0
240	20231020	151000	99428100	12680	12680	12680	12680	2
241	20231020	150900	99402740	12660	12660	12660	12660	0
242	20231020	150800	99402740	12660	12660	12660	12660	1
243	20231020	150700	99390080	12660	12660	12660	12660	0
244	20231020	150600	99390080	12660	12660	12660	12660	0
245	20231020	150500	99390080	12660	12660	12660	12660	0
246	20231020	150400	99390080	12660	12660	12660	12660	0
247	20231020	150300	99390080	12660	12660	12660	12660	1
248	20231020	150200	99377420	12660	12660	12660	12660	0
249	20231020	150100	99377420	12660	12660	12660	12660	0
250	20231020	150000	99377420	12660	12660	12660	12660	0
251	20231020	145900	99377420	12660	12660	12660	12660	10
252	20231020	145800	99250820	12670	12670	12670	12670	1
253	20231020	145700	99238150	12660	12660	12660	12660	0
254	20231020	145600	99238150	12660	12660	12660	12660	0
255	20231020	145500	99238150	12660	12660	12660	12660	0
256	20231020	145400	99238150	12660	12660	12660	12660	0
257	20231020	145300	99238150	12660	12660	12660	12660	0
258	20231020	145200	99238150	12660	12660	12660	12660	6
259	20231020	145100	99162190	12680	12680	12680	12680	0
260	20231020	145000	99162190	12680	12680	12680	12680	0
261	20231020	144900	99162190	12680	12680	12680	12680	0
262	20231020	144800	99162190	12680	12680	12680	12680	1
263	20231020	144700	99149510	12680	12680	12680	12680	1
264	20231020	144600	99136830	12680	12680	12680	12680	0
265	20231020	144500	99136830	12680	12680	12680	12680	0
266	20231020	144400	99136830	12680	12680	12680	12680	0
267	20231020	144300	99136830	12680	12680	12680	12680	0
268	20231020	144200	99136830	12680	12680	12680	12680	0
269	20231020	144100	99136830	12680	12680	12680	12680	0
270	20231020	144000	99136830	12680	12680	12680	12680	0
271	20231020	143900	99136830	12680	12680	12680	12680	0
272	20231020	143800	99136830	12680	12680	12680	12680	22
273	20231020	143700	98857870	12680	12680	12680	12680	1
274	20231020	143600	98845190	12680	12680	12680	12680	0
275	20231020	143500	98845190	12680	12680	12680	12680	0
276	20231020	143400	98845190	12680	12680	12680	12680	0
277	20231020	143300	98845190	12680	12680	12680	12680	0
278	20231020	143200	98845190	12680	12680	12680	12680	0
279	20231020	143100	98845190	12680	12680	12680	12680	0
280	20231020	143000	98845190	12680	12680	12680	12680	1
281	20231020	142900	98832510	12680	12680	12680	12680	1
282	20231020	142800	98819830	12690	12690	12690	12690	0
283	20231020	142700	98819830	12690	12690	12690	12690	0
284	20231020	142600	98819830	12690	12690	12690	12690	0
285	20231020	142500	98819830	12690	12690	12690	12690	0
286	20231020	142400	98819830	12690	12690	12690	12690	5
287	20231020	142300	98756380	12680	12680	12680	12680	0
288	20231020	142200	98756380	12680	12680	12680	12680	0
289	20231020	142100	98756380	12680	12680	12680	12680	0
290	20231020	142000	98756380	12680	12680	12680	12680	0
291	20231020	141900	98756380	12680	12680	12680	12680	1
292	20231020	141800	98743700	12680	12680	12680	12680	497
293	20231020	141700	92441740	12680	12680	12680	12680	0
294	20231020	141600	92441740	12680	12680	12680	12680	0
295	20231020	141500	92441740	12680	12680	12680	12680	0
296	20231020	141400	92441740	12680	12680	12680	12680	0
297	20231020	141300	92441740	12680	12680	12680	12680	0
298	20231020	141200	92441740	12680	12680	12680	12680	0
299	20231020	141100	92441740	12680	12680	12680	12680	0
300	20231020	141000	92441740	12680	12670	12680	12670	3
301	20231020	140900	92403710	12680	12680	12680	12680	0
302	20231020	140800	92403710	12680	12680	12680	12680	0
303	20231020	140700	92403710	12680	12680	12680	12680	500
304	20231020	140600	86063710	12680	12680	12680	12680	0
305	20231020	140500	86063710	12680	12680	12680	12680	0
306	20231020	140400	86063710	12680	12680	12680	12680	0
307	20231020	140300	86063710	12680	12680	12680	12680	0
308	20231020	140200	86063710	12680	12680	12680	12680	0
309	20231020	140100	86063710	12680	12690	12690	12680	30
310	20231020	140000	85683020	12680	12680	12680	12680	0
311	20231020	135900	85683020	12680	12680	12680	12680	1
312	20231020	135800	85670340	12690	12690	12690	12690	17
313	20231020	135700	85454610	12710	12710	12710	12710	0
314	20231020	135600	85454610	12710	12710	12710	12710	500
315	20231020	135500	79099610	12710	12710	12710	12710	0
316	20231020	135400	79099610	12710	12710	12710	12710	0
317	20231020	135300	79099610	12710	12710	12710	12710	0
318	20231020	135200	79099610	12710	12710	12710	12710	0
319	20231020	135100	79099610	12710	12710	12710	12710	0
320	20231020	135000	79099610	12710	12710	12710	12710	1
321	20231020	134900	79086900	12710	12710	12710	12710	0
322	20231020	134800	79086900	12710	12710	12710	12710	0
323	20231020	134700	79086900	12710	12710	12710	12710	0
324	20231020	134600	79086900	12710	12710	12710	12710	0
325	20231020	134500	79086900	12710	12710	12710	12710	0
326	20231020	134400	79086900	12710	12710	12710	12710	0
327	20231020	134300	79086900	12710	12710	12710	12710	0
328	20231020	134200	79086900	12710	12710	12710	12710	0
329	20231020	134100	79086900	12710	12710	12710	12710	0
330	20231020	134000	79086900	12710	12710	12710	12710	500
331	20231020	133900	72731900	12710	12710	12710	12710	0
332	20231020	133800	72731900	12710	12710	12710	12710	0
333	20231020	133700	72731900	12710	12710	12710	12710	6
334	20231020	133600	72655640	12720	12720	12720	12720	0
335	20231020	133500	72655640	12720	12720	12720	12720	0
336	20231020	133400	72655640	12720	12720	12720	12720	0
337	20231020	133300	72655640	12720	12720	12720	12720	0
338	20231020	133200	72655640	12720	12720	12720	12720	0
339	20231020	133100	72655640	12720	12720	12720	12720	0
340	20231020	133000	72655640	12720	12720	12720	12720	0
341	20231020	132900	72655640	12720	12720	12720	12720	0
342	20231020	132800	72655640	12720	12720	12720	12720	0
343	20231020	132700	72655640	12720	12720	12720	12720	0
344	20231020	132600	72655640	12720	12720	12720	12720	0
345	20231020	132500	72655640	12720	12720	12720	12720	0
346	20231020	132400	72655640	12720	12720	12720	12720	500
347	20231020	132300	66295640	12720	12720	12720	12720	0
348	20231020	132200	66295640	12720	12720	12720	12720	0
349	20231020	132100	66295640	12720	12720	12720	12720	0
350	20231020	132000	66295640	12720	12720	12720	12720	0
351	20231020	131900	66295640	12720	12720	12720	12720	0
352	20231020	131800	66295640	12720	12720	12720	12720	0
353	20231020	131700	66295640	12720	12720	12720	12720	0
354	20231020	131600	66295640	12720	12720	12720	12720	5
355	20231020	131500	66232040	12730	12730	12730	12730	0
356	20231020	131400	66232040	12730	12730	12730	12730	0
357	20231020	131300	66232040	12730	12730	12730	12730	0
358	20231020	131200	66232040	12730	12730	12730	12730	0
359	20231020	131100	66232040	12730	12730	12730	12730	0
360	20231020	131000	66232040	12730	12730	12730	12730	0
361	20231020	130900	66232040	12730	12730	12730	12730	0
362	20231020	130800	66232040	12730	12730	12730	12730	0
363	20231020	130700	66232040	12730	12720	12730	12720	502
364	20231020	130600	59846580	12700	12700	12700	12700	0
365	20231020	130500	59846580	12700	12700	12700	12700	0
366	20231020	130400	59846580	12700	12700	12700	12700	0
367	20231020	130300	59846580	12700	12700	12700	12700	0
368	20231020	130200	59846580	12700	12700	12700	12700	0
369	20231020	130100	59846580	12700	12700	12700	12700	0
370	20231020	130000	59846580	12700	12700	12700	12700	0
371	20231020	125900	59846580	12700	12700	12700	12700	0
372	20231020	125800	59846580	12700	12700	12700	12700	0
373	20231020	125700	59846580	12700	12700	12700	12700	0
374	20231020	125600	59846580	12700	12700	12700	12700	0
375	20231020	125500	59846580	12700	12700	12700	12700	0
376	20231020	125400	59846580	12700	12700	12700	12700	0
377	20231020	125300	59846580	12700	12700	12700	12700	0
378	20231020	125200	59846580	12700	12700	12700	12700	0
379	20231020	125100	59846580	12700	12700	12700	12700	0
380	20231020	125000	59846580	12700	12700	12700	12700	0
381	20231020	124900	59846580	12700	12700	12700	12700	0
382	20231020	124800	59846580	12700	12700	12700	12700	46
383	20231020	124700	59262380	12710	12710	12710	12710	0
384	20231020	124600	59262380	12710	12710	12710	12710	0
385	20231020	124500	59262380	12710	12710	12710	12710	6
386	20231020	124400	59186120	12670	12670	12670	12670	0
387	20231020	124300	59186120	12670	12670	12670	12670	0
388	20231020	124200	59186120	12670	12670	12670	12670	0
389	20231020	124100	59186120	12670	12670	12670	12670	0
390	20231020	124000	59186120	12670	12670	12670	12670	0
391	20231020	123900	59186120	12670	12670	12670	12670	0
392	20231020	123800	59186120	12670	12670	12670	12670	0
393	20231020	123700	59186120	12670	12670	12670	12670	0
394	20231020	123600	59186120	12670	12670	12670	12670	0
395	20231020	123500	59186120	12670	12670	12670	12670	0
396	20231020	123400	59186120	12670	12670	12670	12670	0
397	20231020	123300	59186120	12670	12670	12670	12670	0
398	20231020	123200	59186120	12670	12700	12700	12670	24
399	20231020	123100	58881840	12710	12710	12710	12710	0
400	20231020	123000	58881840	12710	12690	12710	12690	167
401	20231020	122900	56762430	12690	12690	12690	12690	1
402	20231020	122800	56749740	12720	12720	12720	12720	0
403	20231020	122700	56749740	12720	12720	12720	12720	0
404	20231020	122600	56749740	12720	12720	12720	12720	0
405	20231020	122500	56749740	12720	12720	12720	12720	0
406	20231020	122400	56749740	12720	12720	12720	12720	0
407	20231020	122300	56749740	12720	12720	12720	12720	0
408	20231020	122200	56749740	12720	12720	12720	12720	0
409	20231020	122100	56749740	12720	12680	12720	12680	6
410	20231020	122000	56673540	12660	12670	12670	12660	13
411	20231020	121900	56508940	12680	12680	12680	12680	0
412	20231020	121800	56508940	12680	12680	12680	12680	0
413	20231020	121700	56508940	12680	12680	12680	12680	0
414	20231020	121600	56508940	12680	12680	12680	12680	0
415	20231020	121500	56508940	12680	12680	12680	12680	0
416	20231020	121400	56508940	12680	12680	12680	12680	0
417	20231020	121300	56508940	12680	12680	12680	12680	0
418	20231020	121200	56508940	12680	12680	12680	12680	0
419	20231020	121100	56508940	12680	12680	12680	12680	0
420	20231020	121000	56508940	12680	12680	12680	12680	0
421	20231020	120900	56508940	12680	12670	12680	12670	34
422	20231020	120800	56078150	12670	12670	12670	12670	0
423	20231020	120700	56078150	12670	12670	12670	12670	0
424	20231020	120600	56078150	12670	12670	12670	12670	0
425	20231020	120500	56078150	12670	12670	12670	12670	0
426	20231020	120400	56078150	12670	12670	12670	12670	0
427	20231020	120300	56078150	12670	12670	12670	12670	0
428	20231020	120200	56078150	12670	12670	12670	12670	0
429	20231020	120100	56078150	12670	12670	12670	12670	0
430	20231020	120000	56078150	12670	12670	12670	12670	0
431	20231020	115900	56078150	12670	12670	12670	12670	0
432	20231020	115800	56078150	12670	12670	12670	12670	0
433	20231020	115700	56078150	12670	12670	12670	12670	0
434	20231020	115600	56078150	12670	12670	12670	12670	0
435	20231020	115500	56078150	12670	12670	12670	12670	0
436	20231020	115400	56078150	12670	12670	12670	12670	0
437	20231020	115300	56078150	12670	12670	12670	12670	0
438	20231020	115200	56078150	12670	12670	12670	12670	0
439	20231020	115100	56078150	12670	12670	12670	12670	0
440	20231020	115000	56078150	12670	12670	12670	12670	0
441	20231020	114900	56078150	12670	12670	12670	12670	0
442	20231020	114800	56078150	12670	12670	12670	12670	0
443	20231020	114700	56078150	12670	12670	12670	12670	0
444	20231020	114600	56078150	12670	12670	12670	12670	0
445	20231020	114500	56078150	12670	12670	12670	12670	0
446	20231020	114400	56078150	12670	12670	12670	12670	5
447	20231020	114300	56014800	12680	12680	12680	12680	0
448	20231020	114200	56014800	12680	12680	12680	12680	0
449	20231020	114100	56014800	12680	12680	12680	12680	0
450	20231020	114000	56014800	12680	12680	12680	12680	0
451	20231020	113900	56014800	12680	12680	12680	12680	0
452	20231020	113800	56014800	12680	12680	12680	12680	0
453	20231020	113700	56014800	12680	12680	12680	12680	0
454	20231020	113600	56014800	12680	12680	12680	12680	8
455	20231020	113500	55913360	12680	12680	12680	12680	10
456	20231020	113400	55786560	12670	12670	12670	12670	0
457	20231020	113300	55786560	12670	12670	12670	12670	1
458	20231020	113200	55773890	12690	12690	12690	12690	1
459	20231020	113100	55761200	12680	12680	12680	12680	0
460	20231020	113000	55761200	12680	12680	12680	12680	0
461	20231020	112900	55761200	12680	12680	12680	12680	0
462	20231020	112800	55761200	12680	12680	12680	12680	0
463	20231020	112700	55761200	12680	12670	12680	12670	2
464	20231020	112600	55735850	12650	12660	12660	12650	20
465	20231020	112500	55482750	12650	12650	12650	12650	0
466	20231020	112400	55482750	12650	12650	12650	12650	0
467	20231020	112300	55482750	12650	12650	12650	12650	0
468	20231020	112200	55482750	12650	12650	12650	12650	0
469	20231020	112100	55482750	12650	12670	12670	12650	170
470	20231020	112000	53332130	12710	12710	12710	12710	0
471	20231020	111900	53332130	12710	12710	12710	12710	2
472	20231020	111800	53306710	12650	12670	12670	12650	39
473	20231020	111700	52813060	12670	12710	12710	12670	125
474	20231020	111600	51227530	12730	12730	12730	12730	0
475	20231020	111500	51227530	12730	12730	12730	12730	3
476	20231020	111400	51189340	12720	12720	12720	12720	0
477	20231020	111300	51189340	12720	12710	12720	12710	11
478	20231020	111200	51049470	12730	12730	12730	12730	0
479	20231020	111100	51049470	12730	12730	12730	12730	0
480	20231020	111000	51049470	12730	12730	12730	12730	0
481	20231020	110900	51049470	12730	12730	12730	12730	0
482	20231020	110800	51049470	12730	12730	12730	12730	0
483	20231020	110700	51049470	12730	12730	12730	12730	0
484	20231020	110600	51049470	12730	12730	12730	12730	0
485	20231020	110500	51049470	12730	12730	12730	12730	0
486	20231020	110400	51049470	12730	12730	12730	12730	0
487	20231020	110300	51049470	12730	12730	12730	12730	0
488	20231020	110200	51049470	12730	12730	12730	12730	0
489	20231020	110100	51049470	12730	12730	12730	12730	0
490	20231020	110000	51049470	12730	12730	12730	12730	500
491	20231020	105900	44684470	12730	12730	12730	12730	0
492	20231020	105800	44684470	12730	12730	12730	12730	10
493	20231020	105700	44557170	12710	12710	12710	12710	0
494	20231020	105600	44557170	12710	12710	12710	12710	0
495	20231020	105500	44557170	12710	12710	12710	12710	0
496	20231020	105400	44557170	12710	12710	12710	12710	0
497	20231020	105300	44557170	12710	12710	12710	12710	1
498	20231020	105200	44544460	12720	12720	12720	12720	0
499	20231020	105100	44544460	12720	12720	12720	12720	0
500	20231020	105000	44544460	12720	12720	12720	12720	0
501	20231020	104900	44544460	12720	12720	12720	12720	0
502	20231020	104800	44544460	12720	12720	12720	12720	0
503	20231020	104700	44544460	12720	12720	12720	12720	0
504	20231020	104600	44544460	12720	12720	12720	12720	0
505	20231020	104500	44544460	12720	12720	12720	12720	0
506	20231020	104400	44544460	12720	12720	12720	12720	0
507	20231020	104300	44544460	12720	12720	12720	12720	16
508	20231020	104200	44340940	12710	12710	12710	12710	35
509	20231020	104100	43896090	12720	12720	12720	12720	0
510	20231020	104000	43896090	12720	12720	12720	12720	0
511	20231020	103900	43896090	12720	12720	12720	12720	0
512	20231020	103800	43896090	12720	12720	12720	12720	0
513	20231020	103700	43896090	12720	12720	12720	12720	0
514	20231020	103600	43896090	12720	12720	12720	12720	0
515	20231020	103500	43896090	12720	12720	12720	12720	0
516	20231020	103400	43896090	12720	12720	12720	12720	0
517	20231020	103300	43896090	12720	12720	12720	12720	0
518	20231020	103200	43896090	12720	12720	12720	12720	0
519	20231020	103100	43896090	12720	12720	12720	12720	0
520	20231020	103000	43896090	12720	12720	12720	12720	500
521	20231020	102900	37536090	12690	12690	12690	12690	0
522	20231020	102800	37536090	12690	12690	12690	12690	0
523	20231020	102700	37536090	12690	12690	12690	12690	0
524	20231020	102600	37536090	12690	12690	12690	12690	0
525	20231020	102500	37536090	12690	12690	12690	12690	0
526	20231020	102400	37536090	12690	12700	12700	12690	10
527	20231020	102300	37409130	12720	12720	12720	12720	0
528	20231020	102200	37409130	12720	12720	12720	12720	0
529	20231020	102100	37409130	12720	12720	12720	12720	0
530	20231020	102000	37409130	12720	12720	12720	12720	0
531	20231020	101900	37409130	12720	12720	12720	12720	0
532	20231020	101800	37409130	12720	12720	12720	12720	25
533	20231020	101700	37091130	12730	12730	12730	12730	0
534	20231020	101600	37091130	12730	12730	12730	12730	0
535	20231020	101500	37091130	12730	12730	12730	12730	0
536	20231020	101400	37091130	12730	12730	12730	12730	0
537	20231020	101300	37091130	12730	12730	12730	12730	0
538	20231020	101200	37091130	12730	12730	12730	12730	26
539	20231020	101100	36760150	12700	12690	12700	12690	204
540	20231020	101000	34170350	12650	12650	12650	12650	0
541	20231020	100900	34170350	12650	12650	12650	12650	1
542	20231020	100800	34157700	12680	12680	12680	12680	155
543	20231020	100700	32192300	12650	12650	12650	12650	0
544	20231020	100600	32192300	12650	12650	12650	12650	0
545	20231020	100500	32192300	12650	12650	12650	12650	0
546	20231020	100400	32192300	12650	12650	12650	12650	0
547	20231020	100300	32192300	12650	12650	12650	12650	0
548	20231020	100200	32192300	12650	12650	12650	12650	0
549	20231020	100100	32192300	12650	12650	12650	12650	1
550	20231020	100000	32179650	12670	12650	12670	12650	500
551	20231020	095900	25850410	12620	12620	12620	12620	0
552	20231020	095800	25850410	12620	12620	12620	12620	0
553	20231020	095700	25850410	12620	12620	12620	12620	0
554	20231020	095600	25850410	12620	12620	12620	12620	0
555	20231020	095500	25850410	12620	12620	12620	12620	0
556	20231020	095400	25850410	12620	12620	12620	12620	0
557	20231020	095300	25850410	12620	12620	12620	12620	0
558	20231020	095200	25850410	12620	12620	12620	12620	0
559	20231020	095100	25850410	12620	12620	12620	12620	0
560	20231020	095000	25850410	12620	12620	12620	12620	0
561	20231020	094900	25850410	12620	12620	12620	12620	0
562	20231020	094800	25850410	12620	12620	12620	12620	0
563	20231020	094700	25850410	12620	12620	12620	12620	0
564	20231020	094600	25850410	12620	12620	12620	12620	0
565	20231020	094500	25850410	12620	12620	12620	12620	0
566	20231020	094400	25850410	12620	12620	12620	12620	0
567	20231020	094300	25850410	12620	12620	12620	12620	0
568	20231020	094200	25850410	12620	12630	12630	12620	132
569	20231020	094100	24184470	12650	12650	12650	12650	0
570	20231020	094000	24184470	12650	12650	12650	12650	0
571	20231020	093900	24184470	12650	12650	12650	12650	0
572	20231020	093800	24184470	12650	12650	12650	12650	0
573	20231020	093700	24184470	12650	12650	12650	12650	0
574	20231020	093600	24184470	12650	12650	12650	12650	1
575	20231020	093500	24171820	12630	12630	12630	12630	0
576	20231020	093400	24171820	12630	12630	12630	12630	0
577	20231020	093300	24171820	12630	12640	12640	12630	127
578	20231020	093200	22567710	12650	12670	12670	12650	20
579	20231020	093100	22314530	12690	12690	12690	12690	0
580	20231020	093000	22314530	12690	12690	12690	12690	500
581	20231020	092900	15969530	12660	12660	12660	12660	0
582	20231020	092800	15969530	12660	12660	12660	12660	0
583	20231020	092700	15969530	12660	12660	12660	12660	0
584	20231020	092600	15969530	12660	12660	12660	12660	0
585	20231020	092500	15969530	12660	12660	12660	12660	0
586	20231020	092400	15969530	12660	12660	12660	12660	0
587	20231020	092300	15969530	12660	12660	12660	12660	0
588	20231020	092200	15969530	12660	12660	12660	12660	0
589	20231020	092100	15969530	12660	12660	12660	12660	0
590	20231020	092000	15969530	12660	12660	12660	12660	0
591	20231020	091900	15969530	12660	12660	12660	12660	0
592	20231020	091800	15969530	12660	12660	12660	12660	0
593	20231020	091700	15969530	12660	12670	12670	12660	34
594	20231020	091600	15538960	12680	12680	12680	12680	0
595	20231020	091500	15538960	12680	12680	12680	12680	0
596	20231020	091400	15538960	12680	12680	12680	12680	0
597	20231020	091300	15538960	12680	12680	12680	12680	0
598	20231020	091200	15538960	12680	12700	12700	12680	137
599	20231020	091100	13801380	12700	12700	12700	12700	0
600	20231020	091000	13801380	12700	12700	12700	12700	12
601	20231020	090900	13648980	12710	12710	12710	12710	0
602	20231020	090800	13648980	12710	12710	12710	12710	0
603	20231020	090700	13648980	12710	12720	12720	12710	12
604	20231020	090600	13496440	12730	12730	12730	12730	20
605	20231020	090500	13241840	12730	12730	12730	12730	0
606	20231020	090400	13241840	12730	12730	12730	12730	8
607	20231020	090300	13140000	12720	12720	12720	12720	11
608	20231020	090200	13000080	12750	12750	12750	12750	0
609	20231020	090100	13000080	12750	12740	12750	12740	500
610	20231020	090000	6630000	12750	12750	12750	12750	520