KissMeData/034310/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	191000	19498990	12650	12650	12650	12650	570
3	20231025	190900	19498990	12650	12650	12650	12650	0
4	20231025	190800	19498990	12650	12650	12650	12650	0
5	20231025	190700	19498990	12650	12650	12650	12650	0
6	20231025	190600	19498990	12650	12650	12650	12650	0
7	20231025	190500	19498990	12650	12650	12650	12650	0
8	20231025	190400	19498990	12650	12650	12650	12650	0
9	20231025	190300	19498990	12650	12650	12650	12650	0
10	20231025	190200	19498990	12650	12650	12650	12650	0
11	20231025	190100	19498990	12650	12650	12650	12650	0
12	20231025	190000	19498990	12650	12650	12650	12650	0
13	20231025	185900	19498990	12650	12650	12650	12650	0
14	20231025	185800	19498990	12650	12650	12650	12650	0
15	20231025	185700	19498990	12650	12650	12650	12650	0
16	20231025	185600	19498990	12650	12650	12650	12650	0
17	20231025	185500	19498990	12650	12650	12650	12650	0
18	20231025	185400	19498990	12650	12650	12650	12650	0
19	20231025	185300	19498990	12650	12650	12650	12650	0
20	20231025	185200	19498990	12650	12650	12650	12650	0
21	20231025	185100	19498990	12650	12650	12650	12650	0
22	20231025	185000	19498990	12650	12650	12650	12650	0
23	20231025	184900	19498990	12650	12650	12650	12650	0
24	20231025	184800	19498990	12650	12650	12650	12650	0
25	20231025	184700	19498990	12650	12650	12650	12650	0
26	20231025	184600	19498990	12650	12650	12650	12650	0
27	20231025	184500	19498990	12650	12650	12650	12650	0
28	20231025	184400	19498990	12650	12650	12650	12650	0
29	20231025	184300	19498990	12650	12650	12650	12650	0
30	20231025	184200	19498990	12650	12650	12650	12650	0
31	20231025	184100	19498990	12650	12650	12650	12650	0
32	20231025	184000	19498990	12650	12650	12650	12650	570
33	20231025	183900	19498990	12650	12650	12650	12650	0
34	20231025	183800	19498990	12650	12650	12650	12650	0
35	20231025	183700	19498990	12650	12650	12650	12650	0
36	20231025	183600	19498990	12650	12650	12650	12650	0
37	20231025	183500	19498990	12650	12650	12650	12650	0
38	20231025	183400	19498990	12650	12650	12650	12650	0
39	20231025	183300	19498990	12650	12650	12650	12650	0
40	20231025	183200	19498990	12650	12650	12650	12650	0
41	20231025	183100	19498990	12650	12650	12650	12650	0
42	20231025	183000	19498990	12650	12650	12650	12650	0
43	20231025	182900	19498990	12650	12650	12650	12650	0
44	20231025	182800	19498990	12650	12650	12650	12650	0
45	20231025	182700	19498990	12650	12650	12650	12650	0
46	20231025	182600	19498990	12650	12650	12650	12650	0
47	20231025	182500	19498990	12650	12650	12650	12650	0
48	20231025	182400	19498990	12650	12650	12650	12650	0
49	20231025	182300	19498990	12650	12650	12650	12650	0
50	20231025	182200	19498990	12650	12650	12650	12650	0
51	20231025	182100	19498990	12650	12650	12650	12650	0
52	20231025	182000	19498990	12650	12650	12650	12650	0
53	20231025	181900	19498990	12650	12650	12650	12650	0
54	20231025	181800	19498990	12650	12650	12650	12650	0
55	20231025	181700	19498990	12650	12650	12650	12650	0
56	20231025	181600	19498990	12650	12650	12650	12650	0
57	20231025	181500	19498990	12650	12650	12650	12650	0
58	20231025	181400	19498990	12650	12650	12650	12650	0
59	20231025	181300	19498990	12650	12650	12650	12650	0
60	20231025	181200	19498990	12650	12650	12650	12650	0
61	20231025	181100	19498990	12650	12650	12650	12650	0
62	20231025	181000	19498990	12650	12650	12650	12650	570
63	20231025	180900	19498990	12650	12650	12650	12650	0
64	20231025	180800	19498990	12650	12650	12650	12650	0
65	20231025	180700	19498990	12650	12650	12650	12650	0
66	20231025	180600	19498990	12650	12650	12650	12650	0
67	20231025	180500	19498990	12650	12650	12650	12650	0
68	20231025	180400	19498990	12650	12650	12650	12650	0
69	20231025	180300	19498990	12650	12650	12650	12650	0
70	20231025	180200	19498990	12650	12650	12650	12650	0
71	20231025	180100	19498990	12650	12650	12650	12650	0
72	20231025	180000	19498990	12650	12650	12650	12650	0
73	20231025	175900	19498990	12650	12650	12650	12650	0
74	20231025	175800	19498990	12650	12650	12650	12650	0
75	20231025	175700	19498990	12650	12650	12650	12650	0
76	20231025	175600	19498990	12650	12650	12650	12650	0
77	20231025	175500	19498990	12650	12650	12650	12650	0
78	20231025	175400	19498990	12650	12650	12650	12650	0
79	20231025	175300	19498990	12650	12650	12650	12650	0
80	20231025	175200	19498990	12650	12650	12650	12650	0
81	20231025	175100	19498990	12650	12650	12650	12650	0
82	20231025	175000	19498990	12650	12650	12650	12650	0
83	20231025	174900	19498990	12650	12650	12650	12650	0
84	20231025	174800	19498990	12650	12650	12650	12650	0
85	20231025	174700	19498990	12650	12650	12650	12650	0
86	20231025	174600	19498990	12650	12650	12650	12650	0
87	20231025	174500	19498990	12650	12650	12650	12650	0
88	20231025	174400	19498990	12650	12650	12650	12650	0
89	20231025	174300	19498990	12650	12650	12650	12650	0
90	20231025	174200	19498990	12650	12650	12650	12650	0
91	20231025	174100	19498990	12650	12650	12650	12650	0
92	20231025	174000	19498990	12650	12650	12650	12650	570
93	20231025	173900	19498990	12650	12650	12650	12650	0
94	20231025	173800	19498990	12650	12650	12650	12650	0
95	20231025	173700	19498990	12650	12650	12650	12650	0
96	20231025	173600	19498990	12650	12650	12650	12650	0
97	20231025	173500	19498990	12650	12650	12650	12650	0
98	20231025	173400	19498990	12650	12650	12650	12650	0
99	20231025	173300	19498990	12650	12650	12650	12650	0
100	20231025	173200	19498990	12650	12650	12650	12650	0
101	20231025	173100	19498990	12650	12650	12650	12650	0
102	20231025	173000	19498990	12650	12650	12650	12650	0
103	20231025	172900	19498990	12650	12650	12650	12650	0
104	20231025	172800	19498990	12650	12650	12650	12650	0
105	20231025	172700	19498990	12650	12650	12650	12650	0
106	20231025	172600	19498990	12650	12650	12650	12650	0
107	20231025	172500	19498990	12650	12650	12650	12650	0
108	20231025	172400	19498990	12650	12650	12650	12650	0
109	20231025	172300	19498990	12650	12650	12650	12650	0
110	20231025	172200	19498990	12650	12650	12650	12650	0
111	20231025	172100	19498990	12650	12650	12650	12650	0
112	20231025	172000	19498990	12650	12650	12650	12650	0
113	20231025	171900	19498990	12650	12650	12650	12650	0
114	20231025	171800	19498990	12650	12650	12650	12650	0
115	20231025	171700	19498990	12650	12650	12650	12650	0
116	20231025	171600	19498990	12650	12650	12650	12650	0
117	20231025	171500	19498990	12650	12650	12650	12650	0
118	20231025	171400	19498990	12650	12650	12650	12650	0
119	20231025	171300	19498990	12650	12650	12650	12650	0
120	20231025	171200	19498990	12650	12650	12650	12650	0
121	20231025	171100	19498990	12650	12650	12650	12650	0
122	20231025	171000	19498990	12650	12650	12650	12650	570
123	20231025	170900	19498990	12650	12650	12650	12650	0
124	20231025	170800	19498990	12650	12650	12650	12650	0
125	20231025	170700	19498990	12650	12650	12650	12650	0
126	20231025	170600	19498990	12650	12650	12650	12650	0
127	20231025	170500	19498990	12650	12650	12650	12650	0
128	20231025	170400	19498990	12650	12650	12650	12650	0
129	20231025	170300	19498990	12650	12650	12650	12650	0
130	20231025	170200	19498990	12650	12650	12650	12650	0
131	20231025	170100	19498990	12650	12650	12650	12650	0
132	20231025	170000	19498990	12650	12650	12650	12650	0
133	20231025	165900	19498990	12650	12650	12650	12650	0
134	20231025	165800	19498990	12650	12650	12650	12650	0
135	20231025	165700	19498990	12650	12650	12650	12650	0
136	20231025	165600	19498990	12650	12650	12650	12650	0
137	20231025	165500	19498990	12650	12650	12650	12650	0
138	20231025	165400	19498990	12650	12650	12650	12650	0
139	20231025	165300	19498990	12650	12650	12650	12650	0
140	20231025	165200	19498990	12650	12650	12650	12650	0
141	20231025	165100	19498990	12650	12650	12650	12650	0
142	20231025	165000	19498990	12650	12650	12650	12650	0
143	20231025	164900	19498990	12650	12650	12650	12650	0
144	20231025	164800	19498990	12650	12650	12650	12650	0
145	20231025	164700	19498990	12650	12650	12650	12650	0
146	20231025	164600	19498990	12650	12650	12650	12650	0
147	20231025	164500	19498990	12650	12650	12650	12650	0
148	20231025	164400	19498990	12650	12650	12650	12650	0
149	20231025	164300	19498990	12650	12650	12650	12650	0
150	20231025	164200	19498990	12650	12650	12650	12650	0
151	20231025	164100	19498990	12650	12650	12650	12650	0
152	20231025	164000	19498990	12650	12650	12650	12650	570
153	20231025	163900	19498990	12650	12650	12650	12650	0
154	20231025	163800	19498990	12650	12650	12650	12650	0
155	20231025	163700	19498990	12650	12650	12650	12650	0
156	20231025	163600	19498990	12650	12650	12650	12650	0
157	20231025	163500	19498990	12650	12650	12650	12650	0
158	20231025	163400	19498990	12650	12650	12650	12650	0
159	20231025	163300	19498990	12650	12650	12650	12650	0
160	20231025	163200	19498990	12650	12650	12650	12650	0
161	20231025	163100	19498990	12650	12650	12650	12650	0
162	20231025	163000	19498990	12650	12650	12650	12650	0
163	20231025	162900	19498990	12650	12650	12650	12650	0
164	20231025	162800	19498990	12650	12650	12650	12650	0
165	20231025	162700	19498990	12650	12650	12650	12650	0
166	20231025	162600	19498990	12650	12650	12650	12650	0
167	20231025	162500	19498990	12650	12650	12650	12650	0
168	20231025	162400	19498990	12650	12650	12650	12650	0
169	20231025	162300	19498990	12650	12650	12650	12650	0
170	20231025	162200	19498990	12650	12650	12650	12650	0
171	20231025	162100	19498990	12650	12650	12650	12650	0
172	20231025	162000	19498990	12650	12650	12650	12650	0
173	20231025	161900	19498990	12650	12650	12650	12650	0
174	20231025	161800	19498990	12650	12650	12650	12650	0
175	20231025	161700	19498990	12650	12650	12650	12650	0
176	20231025	161600	19498990	12650	12650	12650	12650	0
177	20231025	161500	19498990	12650	12650	12650	12650	0
178	20231025	161400	19498990	12650	12650	12650	12650	0
179	20231025	161300	19498990	12650	12650	12650	12650	0
180	20231025	161200	19498990	12650	12650	12650	12650	0
181	20231025	161100	19498990	12650	12650	12650	12650	0
182	20231025	161000	19498990	12650	12650	12650	12650	570
183	20231025	160900	19498990	12650	12650	12650	12650	0
184	20231025	160800	19498990	12650	12650	12650	12650	0
185	20231025	160700	19498990	12650	12650	12650	12650	0
186	20231025	160600	19498990	12650	12650	12650	12650	0
187	20231025	160500	19498990	12650	12650	12650	12650	0
188	20231025	160400	19498990	12650	12650	12650	12650	0
189	20231025	160300	19498990	12650	12650	12650	12650	0
190	20231025	160200	19498990	12650	12650	12650	12650	0
191	20231025	160100	19498990	12650	12650	12650	12650	0
192	20231025	160000	19498990	12650	12650	12650	12650	0
193	20231025	155900	19498990	12650	12650	12650	12650	0
194	20231025	155800	19498990	12650	12650	12650	12650	0
195	20231025	155700	19498990	12650	12650	12650	12650	0
196	20231025	155600	19498990	12650	12650	12650	12650	0
197	20231025	155500	19498990	12650	12650	12650	12650	0
198	20231025	155400	19498990	12650	12650	12650	12650	0
199	20231025	155300	19498990	12650	12650	12650	12650	0
200	20231025	155200	19498990	12650	12650	12650	12650	0
201	20231025	155100	19498990	12650	12650	12650	12650	0
202	20231025	155000	19498990	12650	12650	12650	12650	0
203	20231025	154900	19498990	12650	12650	12650	12650	0
204	20231025	154800	19498990	12650	12650	12650	12650	0
205	20231025	154700	19498990	12650	12650	12650	12650	0
206	20231025	154600	19498990	12650	12650	12650	12650	0
207	20231025	154500	19498990	12650	12650	12650	12650	0
208	20231025	154400	19498990	12650	12650	12650	12650	0
209	20231025	154300	19498990	12650	12650	12650	12650	0
210	20231025	154200	19498990	12650	12650	12650	12650	0
211	20231025	154100	19498990	12650	12650	12650	12650	0
212	20231025	154000	19498990	12650	12650	12650	12650	570
213	20231025	153900	19498990	12650	12650	12650	12650	0
214	20231025	153800	19498990	12650	12650	12650	12650	0
215	20231025	153700	19498990	12650	12650	12650	12650	0
216	20231025	153600	19498990	12650	12650	12650	12650	0
217	20231025	153500	19498990	12650	12650	12650	12650	0
218	20231025	153400	19498990	12650	12650	12650	12650	0
219	20231025	153300	19498990	12650	12650	12650	12650	0
220	20231025	153200	19498990	12650	12650	12650	12650	0
221	20231025	153100	19498990	12650	12650	12650	12650	0
222	20231025	153000	19498990	12650	12650	12650	12650	570
223	20231025	152900	12288490	12630	12630	12630	12630	0
224	20231025	152800	12288490	12630	12630	12630	12630	0
225	20231025	152700	12288490	12630	12630	12630	12630	0
226	20231025	152600	12288490	12630	12630	12630	12630	0
227	20231025	152500	12288490	12630	12630	12630	12630	0
228	20231025	152400	12288490	12630	12630	12630	12630	0
229	20231025	152300	12288490	12630	12630	12630	12630	0
230	20231025	152200	12288490	12630	12630	12630	12630	0
231	20231025	152100	12288490	12630	12630	12630	12630	0
232	20231025	152000	12288490	12630	12630	12630	12630	0
233	20231025	151900	12288490	12630	12620	12630	12610	79
234	20231025	151800	11291340	12600	12600	12600	12600	0
235	20231025	151700	11291340	12600	12600	12600	12600	0
236	20231025	151600	11291340	12600	12600	12600	12600	0
237	20231025	151500	11291340	12600	12600	12600	12600	1
238	20231025	151400	11278740	12600	12600	12600	12600	7
239	20231025	151300	11190540	12600	12600	12600	12600	0
240	20231025	151200	11190540	12600	12600	12600	12600	1
241	20231025	151100	11177940	12600	12600	12600	12600	50
242	20231025	151000	10547940	12600	12600	12600	12600	1
243	20231025	150900	10535340	12610	12610	12610	12610	38
244	20231025	150800	10056160	12610	12590	12610	12590	2
245	20231025	150700	10030960	12610	12610	12610	12610	1
246	20231025	150600	10018350	12590	12590	12590	12590	1
247	20231025	150500	10005760	12600	12600	12600	12600	22
248	20231025	150400	9728560	12620	12600	12620	12600	2
249	20231025	150300	9703340	12620	12620	12620	12620	1
250	20231025	150200	9690720	12610	12610	12610	12610	11
251	20231025	150100	9552010	12630	12600	12630	12600	158
252	20231025	150000	7560170	12610	12600	12610	12600	3
253	20231025	145900	7522350	12610	12610	12610	12610	0
254	20231025	145800	7522350	12610	12610	12610	12610	0
255	20231025	145700	7522350	12610	12610	12610	12610	0
256	20231025	145600	7522350	12610	12610	12610	12610	0
257	20231025	145500	7522350	12610	12610	12610	12610	10
258	20231025	145400	7396250	12630	12630	12630	12630	0
259	20231025	145300	7396250	12630	12630	12630	12630	0
260	20231025	145200	7396250	12630	12630	12630	12630	0
261	20231025	145100	7396250	12630	12630	12630	12630	0
262	20231025	145000	7396250	12630	12590	12630	12590	205
263	20231025	144900	4812190	12610	12610	12610	12610	5
264	20231025	144800	4749140	12610	12610	12610	12610	2
265	20231025	144700	4723920	12590	12590	12590	12590	4
266	20231025	144600	4673560	12600	12600	12600	12600	11
267	20231025	144500	4534960	12610	12610	12610	12610	0
268	20231025	144400	4534960	12610	12610	12610	12610	25
269	20231025	144300	4219710	12610	12610	12610	12610	0
270	20231025	144200	4219710	12610	12610	12610	12610	0
271	20231025	144100	4219710	12610	12610	12610	12610	0
272	20231025	144000	4219710	12610	12610	12610	12610	0
273	20231025	143900	4219710	12610	12610	12610	12610	1
274	20231025	143800	4207100	12620	12620	12620	12620	0
275	20231025	143700	4207100	12620	12620	12620	12620	1
276	20231025	143600	4194480	12590	12610	12610	12590	47
277	20231025	143500	3602210	12620	12620	12620	12620	0
278	20231025	143400	3602210	12620	12620	12620	12620	0
279	20231025	143300	3602210	12620	12620	12620	12620	0
280	20231025	143200	3602210	12620	12620	12620	12620	0
281	20231025	143100	3602210	12620	12620	12620	12620	0
282	20231025	143000	3602210	12620	12620	12620	12620	1
283	20231025	142900	3589590	12620	12620	12620	12620	0
284	20231025	142800	3589590	12620	12620	12620	12620	0
285	20231025	142700	3589590	12620	12620	12620	12620	0
286	20231025	142600	3589590	12620	12620	12620	12620	0
287	20231025	142500	3589590	12620	12620	12620	12620	0
288	20231025	142400	3589590	12620	12620	12620	12620	0
289	20231025	142300	3589590	12620	12620	12620	12620	0
290	20231025	142200	3589590	12620	12620	12620	12620	0
291	20231025	142100	3589590	12620	12620	12620	12620	0
292	20231025	142000	3589590	12620	12620	12620	12620	0
293	20231025	141900	3589590	12620	12620	12620	12620	0
294	20231025	141800	3589590	12620	12620	12620	12620	0
295	20231025	141700	3589590	12620	12620	12620	12620	0
296	20231025	141600	3589590	12620	12620	12620	12620	0
297	20231025	141500	3589590	12620	12620	12620	12620	0
298	20231025	141400	3589590	12620	12620	12620	12620	0
299	20231025	141300	3589590	12620	12620	12620	12620	0
300	20231025	141200	3589590	12620	12620	12620	12620	1
301	20231025	141100	3576970	12620	12620	12620	12620	0
302	20231025	141000	3576970	12620	12620	12620	12620	0
303	20231025	140900	3576970	12620	12620	12620	12620	0
304	20231025	140800	3576970	12620	12620	12620	12620	0
305	20231025	140700	3576970	12620	12620	12620	12620	0
306	20231025	140600	3576970	12620	12620	12620	12620	0
307	20231025	140500	3576970	12620	12620	12620	12620	0
308	20231025	140400	3576970	12620	12620	12620	12620	0
309	20231025	140300	3576970	12620	12620	12620	12620	0
310	20231025	140200	3576970	12620	12620	12620	12620	0
311	20231025	140100	3576970	12620	12620	12620	12620	0
312	20231025	140000	3576970	12620	12620	12620	12620	0
313	20231025	135900	3576970	12620	12620	12620	12620	10
314	20231025	135800	3450770	12620	12620	12620	12620	0
315	20231025	135700	3450770	12620	12620	12620	12620	0
316	20231025	135600	3450770	12620	12620	12620	12620	20
317	20231025	135500	3198370	12630	12630	12630	12630	1
318	20231025	135400	3185740	12630	12630	12630	12630	0
319	20231025	135300	3185740	12630	12630	12630	12630	0
320	20231025	135200	3185740	12630	12630	12630	12630	0
321	20231025	135100	3185740	12630	12630	12630	12630	0
322	20231025	135000	3185740	12630	12630	12630	12630	1
323	20231025	134900	3173110	12630	12630	12630	12630	0
324	20231025	134800	3173110	12630	12630	12630	12630	0
325	20231025	134700	3173110	12630	12630	12630	12630	0
326	20231025	134600	3173110	12630	12630	12630	12630	0
327	20231025	134500	3173110	12630	12630	12630	12630	0
328	20231025	134400	3173110	12630	12630	12630	12630	0
329	20231025	134300	3173110	12630	12630	12630	12630	0
330	20231025	134200	3173110	12630	12630	12630	12630	0
331	20231025	134100	3173110	12630	12630	12630	12630	0
332	20231025	134000	3173110	12630	12630	12630	12630	0
333	20231025	133900	3173110	12630	12630	12630	12630	0
334	20231025	133800	3173110	12630	12630	12630	12630	0
335	20231025	133700	3173110	12630	12630	12630	12630	0
336	20231025	133600	3173110	12630	12630	12630	12630	0
337	20231025	133500	3173110	12630	12630	12630	12630	0
338	20231025	133400	3173110	12630	12630	12630	12630	0
339	20231025	133300	3173110	12630	12630	12630	12630	0
340	20231025	133200	3173110	12630	12630	12630	12630	0
341	20231025	133100	3173110	12630	12630	12630	12630	0
342	20231025	133000	3173110	12630	12630	12630	12630	0
343	20231025	132900	3173110	12630	12630	12630	12630	0
344	20231025	132800	3173110	12630	12630	12630	12630	0
345	20231025	132700	3173110	12630	12630	12630	12630	0
346	20231025	132600	3173110	12630	12630	12630	12630	0
347	20231025	132500	3173110	12630	12630	12630	12630	0
348	20231025	132400	3173110	12630	12630	12630	12630	0
349	20231025	132300	3173110	12630	12630	12630	12630	0
350	20231025	132200	3173110	12630	12630	12630	12630	0
351	20231025	132100	3173110	12630	12630	12630	12630	0
352	20231025	132000	3173110	12630	12630	12630	12630	0
353	20231025	131900	3173110	12630	12630	12630	12630	0
354	20231025	131800	3173110	12630	12630	12630	12630	0
355	20231025	131700	3173110	12630	12630	12630	12630	0
356	20231025	131600	3173110	12630	12630	12630	12630	0
357	20231025	131500	3173110	12630	12630	12630	12630	0
358	20231025	131400	3173110	12630	12630	12630	12630	0
359	20231025	131300	3173110	12630	12630	12630	12630	0
360	20231025	131200	3173110	12630	12630	12630	12630	0
361	20231025	131100	3173110	12630	12630	12630	12630	0
362	20231025	131000	3173110	12630	12630	12630	12630	0
363	20231025	130900	3173110	12630	12630	12630	12630	0
364	20231025	130800	3173110	12630	12630	12630	12630	0
365	20231025	130700	3173110	12630	12630	12630	12630	0
366	20231025	130600	3173110	12630	12630	12630	12630	0
367	20231025	130500	3173110	12630	12630	12630	12630	0
368	20231025	130400	3173110	12630	12630	12630	12630	0
369	20231025	130300	3173110	12630	12630	12630	12630	0
370	20231025	130200	3173110	12630	12630	12630	12630	1
371	20231025	130100	3160480	12620	12620	12620	12620	0
372	20231025	130000	3160480	12620	12620	12620	12620	0
373	20231025	125900	3160480	12620	12620	12620	12620	0
374	20231025	125800	3160480	12620	12620	12620	12620	0
375	20231025	125700	3160480	12620	12620	12620	12620	0
376	20231025	125600	3160480	12620	12620	12620	12620	0
377	20231025	125500	3160480	12620	12620	12620	12620	12
378	20231025	125400	3009040	12650	12650	12650	12650	0
379	20231025	125300	3009040	12650	12650	12650	12650	0
380	20231025	125200	3009040	12650	12650	12650	12650	0
381	20231025	125100	3009040	12650	12650	12650	12650	0
382	20231025	125000	3009040	12650	12650	12650	12650	0
383	20231025	124900	3009040	12650	12650	12650	12650	0
384	20231025	124800	3009040	12650	12650	12650	12650	0
385	20231025	124700	3009040	12650	12650	12650	12650	0
386	20231025	124600	3009040	12650	12650	12650	12650	0
387	20231025	124500	3009040	12650	12650	12650	12650	0
388	20231025	124400	3009040	12650	12650	12650	12650	0
389	20231025	124300	3009040	12650	12650	12650	12650	0
390	20231025	124200	3009040	12650	12650	12650	12650	0
391	20231025	124100	3009040	12650	12650	12650	12650	0
392	20231025	124000	3009040	12650	12650	12650	12650	0
393	20231025	123900	3009040	12650	12650	12650	12650	0
394	20231025	123800	3009040	12650	12650	12650	12650	0
395	20231025	123700	3009040	12650	12650	12650	12650	0
396	20231025	123600	3009040	12650	12650	12650	12650	0
397	20231025	123500	3009040	12650	12650	12650	12650	0
398	20231025	123400	3009040	12650	12650	12650	12650	0
399	20231025	123300	3009040	12650	12650	12650	12650	0
400	20231025	123200	3009040	12650	12650	12650	12650	0
401	20231025	123100	3009040	12650	12650	12650	12650	0
402	20231025	123000	3009040	12650	12650	12650	12650	0
403	20231025	122900	3009040	12650	12650	12650	12650	0
404	20231025	122800	3009040	12650	12650	12650	12650	0
405	20231025	122700	3009040	12650	12650	12650	12650	0
406	20231025	122600	3009040	12650	12650	12650	12650	0
407	20231025	122500	3009040	12650	12650	12650	12650	0
408	20231025	122400	3009040	12650	12650	12650	12650	0
409	20231025	122300	3009040	12650	12650	12650	12650	0
410	20231025	122200	3009040	12650	12650	12650	12650	0
411	20231025	122100	3009040	12650	12650	12650	12650	0
412	20231025	122000	3009040	12650	12650	12650	12650	0
413	20231025	121900	3009040	12650	12650	12650	12650	0
414	20231025	121800	3009040	12650	12650	12650	12650	0
415	20231025	121700	3009040	12650	12650	12650	12650	0
416	20231025	121600	3009040	12650	12650	12650	12650	0
417	20231025	121500	3009040	12650	12650	12650	12650	0
418	20231025	121400	3009040	12650	12650	12650	12650	0
419	20231025	121300	3009040	12650	12650	12650	12650	0
420	20231025	121200	3009040	12650	12650	12650	12650	0
421	20231025	121100	3009040	12650	12650	12650	12650	0
422	20231025	121000	3009040	12650	12650	12650	12650	0
423	20231025	120900	3009040	12650	12650	12650	12650	0
424	20231025	120800	3009040	12650	12650	12650	12650	0
425	20231025	120700	3009040	12650	12650	12650	12650	0
426	20231025	120600	3009040	12650	12650	12650	12650	0
427	20231025	120500	3009040	12650	12650	12650	12650	0
428	20231025	120400	3009040	12650	12650	12650	12650	0
429	20231025	120300	3009040	12650	12650	12650	12650	0
430	20231025	120200	3009040	12650	12650	12650	12650	0
431	20231025	120100	3009040	12650	12650	12650	12650	0
432	20231025	120000	3009040	12650	12650	12650	12650	0
433	20231025	115900	3009040	12650	12650	12650	12650	0
434	20231025	115800	3009040	12650	12650	12650	12650	0
435	20231025	115700	3009040	12650	12650	12650	12650	0
436	20231025	115600	3009040	12650	12650	12650	12650	0
437	20231025	115500	3009040	12650	12650	12650	12650	0
438	20231025	115400	3009040	12650	12650	12650	12650	0
439	20231025	115300	3009040	12650	12650	12650	12650	0
440	20231025	115200	3009040	12650	12650	12650	12650	0
441	20231025	115100	3009040	12650	12650	12650	12650	0
442	20231025	115000	3009040	12650	12650	12650	12650	0
443	20231025	114900	3009040	12650	12650	12650	12650	0
444	20231025	114800	3009040	12650	12650	12650	12650	0
445	20231025	114700	3009040	12650	12650	12650	12650	0
446	20231025	114600	3009040	12650	12650	12650	12650	0
447	20231025	114500	3009040	12650	12650	12650	12650	0
448	20231025	114400	3009040	12650	12650	12650	12650	0
449	20231025	114300	3009040	12650	12650	12650	12650	0
450	20231025	114200	3009040	12650	12650	12650	12650	0
451	20231025	114100	3009040	12650	12650	12650	12650	0
452	20231025	114000	3009040	12650	12650	12650	12650	0
453	20231025	113900	3009040	12650	12650	12650	12650	0
454	20231025	113800	3009040	12650	12650	12650	12650	0
455	20231025	113700	3009040	12650	12650	12650	12650	0
456	20231025	113600	3009040	12650	12650	12650	12650	0
457	20231025	113500	3009040	12650	12650	12650	12650	0
458	20231025	113400	3009040	12650	12650	12650	12650	0
459	20231025	113300	3009040	12650	12650	12650	12650	0
460	20231025	113200	3009040	12650	12650	12650	12650	0
461	20231025	113100	3009040	12650	12650	12650	12650	0
462	20231025	113000	3009040	12650	12650	12650	12650	0
463	20231025	112900	3009040	12650	12650	12650	12650	0
464	20231025	112800	3009040	12650	12650	12650	12650	0
465	20231025	112700	3009040	12650	12650	12650	12650	0
466	20231025	112600	3009040	12650	12650	12650	12650	0
467	20231025	112500	3009040	12650	12650	12650	12650	1
468	20231025	112400	2996390	12610	12610	12610	12610	0
469	20231025	112300	2996390	12610	12610	12610	12610	10
470	20231025	112200	2870290	12650	12650	12650	12650	1
471	20231025	112100	2857640	12620	12620	12620	12620	2
472	20231025	112000	2832400	12650	12650	12650	12650	0
473	20231025	111900	2832400	12650	12650	12650	12650	0
474	20231025	111800	2832400	12650	12650	12650	12650	0
475	20231025	111700	2832400	12650	12650	12650	12650	0
476	20231025	111600	2832400	12650	12650	12650	12650	0
477	20231025	111500	2832400	12650	12650	12650	12650	1
478	20231025	111400	2819750	12650	12650	12650	12650	0
479	20231025	111300	2819750	12650	12650	12650	12650	0
480	20231025	111200	2819750	12650	12650	12650	12650	0
481	20231025	111100	2819750	12650	12650	12650	12650	0
482	20231025	111000	2819750	12650	12650	12650	12650	0
483	20231025	110900	2819750	12650	12650	12650	12650	0
484	20231025	110800	2819750	12650	12650	12650	12650	0
485	20231025	110700	2819750	12650	12650	12650	12650	0
486	20231025	110600	2819750	12650	12650	12650	12650	0
487	20231025	110500	2819750	12650	12650	12650	12650	0
488	20231025	110400	2819750	12650	12650	12650	12650	0
489	20231025	110300	2819750	12650	12650	12650	12650	0
490	20231025	110200	2819750	12650	12650	12650	12650	1
491	20231025	110100	2807100	12610	12610	12610	12610	9
492	20231025	110000	2693610	12650	12630	12650	12610	8
493	20231025	105900	2592650	12660	12660	12660	12660	0
494	20231025	105800	2592650	12660	12660	12660	12660	0
495	20231025	105700	2592650	12660	12660	12660	12660	0
496	20231025	105600	2592650	12660	12660	12660	12660	0
497	20231025	105500	2592650	12660	12660	12660	12660	0
498	20231025	105400	2592650	12660	12660	12660	12660	1
499	20231025	105300	2579990	12660	12660	12660	12660	1
500	20231025	105200	2567330	12650	12650	12650	12650	0
501	20231025	105100	2567330	12650	12650	12650	12650	0
502	20231025	105000	2567330	12650	12650	12650	12650	0
503	20231025	104900	2567330	12650	12650	12650	12650	0
504	20231025	104800	2567330	12650	12650	12650	12650	0
505	20231025	104700	2567330	12650	12650	12650	12650	0
506	20231025	104600	2567330	12650	12650	12650	12650	0
507	20231025	104500	2567330	12650	12650	12650	12650	0
508	20231025	104400	2567330	12650	12650	12650	12650	0
509	20231025	104300	2567330	12650	12650	12650	12650	0
510	20231025	104200	2567330	12650	12650	12650	12650	0
511	20231025	104100	2567330	12650	12650	12650	12650	0
512	20231025	104000	2567330	12650	12650	12650	12650	0
513	20231025	103900	2567330	12650	12650	12650	12650	0
514	20231025	103800	2567330	12650	12650	12650	12650	0
515	20231025	103700	2567330	12650	12650	12650	12650	0
516	20231025	103600	2567330	12650	12650	12650	12650	0
517	20231025	103500	2567330	12650	12650	12650	12650	0
518	20231025	103400	2567330	12650	12650	12650	12650	0
519	20231025	103300	2567330	12650	12650	12650	12650	0
520	20231025	103200	2567330	12650	12650	12650	12650	0
521	20231025	103100	2567330	12650	12650	12650	12650	0
522	20231025	103000	2567330	12650	12650	12650	12650	0
523	20231025	102900	2567330	12650	12650	12650	12650	0
524	20231025	102800	2567330	12650	12650	12650	12650	0
525	20231025	102700	2567330	12650	12650	12650	12650	0
526	20231025	102600	2567330	12650	12630	12650	12620	45
527	20231025	102500	1999140	12630	12630	12630	12630	0
528	20231025	102400	1999140	12630	12630	12630	12630	0
529	20231025	102300	1999140	12630	12630	12630	12630	0
530	20231025	102200	1999140	12630	12630	12630	12630	0
531	20231025	102100	1999140	12630	12630	12630	12630	0
532	20231025	102000	1999140	12630	12630	12630	12630	0
533	20231025	101900	1999140	12630	12630	12630	12630	0
534	20231025	101800	1999140	12630	12630	12630	12630	0
535	20231025	101700	1999140	12630	12630	12630	12630	0
536	20231025	101600	1999140	12630	12630	12630	12630	36
537	20231025	101500	1544460	12630	12630	12630	12630	0
538	20231025	101400	1544460	12630	12630	12630	12630	0
539	20231025	101300	1544460	12630	12630	12630	12630	0
540	20231025	101200	1544460	12630	12630	12630	12630	0
541	20231025	101100	1544460	12630	12630	12630	12630	1
542	20231025	101000	1531830	12630	12630	12630	12630	0
543	20231025	100900	1531830	12630	12630	12630	12630	0
544	20231025	100800	1531830	12630	12630	12630	12630	0
545	20231025	100700	1531830	12630	12630	12630	12630	0
546	20231025	100600	1531830	12630	12630	12630	12630	0
547	20231025	100500	1531830	12630	12630	12630	12630	0
548	20231025	100400	1531830	12630	12630	12630	12630	0
549	20231025	100300	1531830	12630	12630	12630	12630	0
550	20231025	100200	1531830	12630	12630	12630	12630	0
551	20231025	100100	1531830	12630	12630	12630	12630	0
552	20231025	100000	1531830	12630	12630	12630	12630	0
553	20231025	095900	1531830	12630	12630	12630	12630	0
554	20231025	095800	1531830	12630	12630	12630	12630	0
555	20231025	095700	1531830	12630	12630	12630	12630	0
556	20231025	095600	1531830	12630	12630	12630	12630	0
557	20231025	095500	1531830	12630	12630	12630	12630	0
558	20231025	095400	1531830	12630	12630	12630	12630	0
559	20231025	095300	1531830	12630	12630	12630	12630	0
560	20231025	095200	1531830	12630	12630	12630	12630	0
561	20231025	095100	1531830	12630	12630	12630	12630	16
562	20231025	095000	1329750	12660	12660	12660	12660	0
563	20231025	094900	1329750	12660	12660	12660	12660	0
564	20231025	094800	1329750	12660	12660	12660	12660	0
565	20231025	094700	1329750	12660	12660	12660	12660	78
566	20231025	094600	342270	12660	12660	12660	12660	0
567	20231025	094500	342270	12660	12660	12660	12660	0
568	20231025	094400	342270	12660	12660	12660	12660	0
569	20231025	094300	342270	12660	12660	12660	12660	0
570	20231025	094200	342270	12660	12660	12660	12660	0
571	20231025	094100	342270	12660	12680	12680	12660	4
572	20231025	094000	291610	12680	12680	12680	12680	0
573	20231025	093900	291610	12680	12680	12680	12680	0
574	20231025	093800	291610	12680	12680	12680	12680	0
575	20231025	093700	291610	12680	12680	12680	12680	0
576	20231025	093600	291610	12680	12680	12680	12680	0
577	20231025	093500	291610	12680	12680	12680	12680	1
578	20231025	093400	278930	12670	12670	12670	12670	0
579	20231025	093300	278930	12670	12670	12670	12670	0
580	20231025	093200	278930	12670	12670	12670	12670	0
581	20231025	093100	278930	12670	12670	12670	12670	0
582	20231025	093000	278930	12670	12670	12670	12670	0
583	20231025	092900	278930	12670	12670	12670	12670	0
584	20231025	092800	278930	12670	12670	12670	12670	0
585	20231025	092700	278930	12670	12670	12670	12670	0
586	20231025	092600	278930	12670	12670	12670	12670	0
587	20231025	092500	278930	12670	12670	12670	12670	0
588	20231025	092400	278930	12670	12670	12670	12670	0
589	20231025	092300	278930	12670	12670	12670	12670	0
590	20231025	092200	278930	12670	12670	12670	12670	1
591	20231025	092100	266260	12660	12660	12660	12660	0
592	20231025	092000	266260	12660	12660	12660	12660	0
593	20231025	091900	266260	12660	12660	12660	12660	0
594	20231025	091800	266260	12660	12660	12660	12660	0
595	20231025	091700	266260	12660	12660	12660	12660	0
596	20231025	091600	266260	12660	12660	12660	12660	0
597	20231025	091500	266260	12660	12660	12660	12660	0
598	20231025	091400	266260	12660	12660	12660	12660	0
599	20231025	091300	266260	12660	12660	12660	12660	0
600	20231025	091200	266260	12660	12660	12660	12660	0
601	20231025	091100	266260	12660	12660	12660	12660	0
602	20231025	091000	266260	12660	12660	12660	12660	0
603	20231025	090900	266260	12660	12660	12660	12660	0
604	20231025	090800	266260	12660	12660	12660	12660	0
605	20231025	090700	266260	12660	12660	12660	12660	0
606	20231025	090600	266260	12660	12660	12660	12660	0
607	20231025	090500	266260	12660	12660	12660	12660	0
608	20231025	090400	266260	12660	12660	12660	12660	0
609	20231025	090300	266260	12660	12660	12660	12660	1
610	20231025	090200	253600	12680	12680	12680	12680	0
611	20231025	090100	253600	12680	12680	12680	12680	0
612	20231025	090000	253600	12680	12680	12680	12680	20