KissMeData/017180/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185800	81960370	2180	2180	2180	2180	180
3	20231011	185700	81960370	2180	2180	2180	2180	0
4	20231011	185600	81960370	2180	2180	2180	2180	0
5	20231011	185500	81960370	2180	2180	2180	2180	0
6	20231011	185400	81960370	2180	2180	2180	2180	0
7	20231011	185300	81960370	2180	2180	2180	2180	0
8	20231011	185200	81960370	2180	2180	2180	2180	0
9	20231011	185100	81960370	2180	2180	2180	2180	0
10	20231011	185000	81960370	2180	2180	2180	2180	0
11	20231011	184900	81960370	2180	2180	2180	2180	0
12	20231011	184800	81960370	2180	2180	2180	2180	0
13	20231011	184700	81960370	2180	2180	2180	2180	0
14	20231011	184600	81960370	2180	2180	2180	2180	0
15	20231011	184500	81960370	2180	2180	2180	2180	0
16	20231011	184400	81960370	2180	2180	2180	2180	0
17	20231011	184300	81960370	2180	2180	2180	2180	0
18	20231011	184200	81960370	2180	2180	2180	2180	0
19	20231011	184100	81960370	2180	2180	2180	2180	0
20	20231011	184000	81960370	2180	2180	2180	2180	0
21	20231011	183900	81960370	2180	2180	2180	2180	0
22	20231011	183800	81960370	2180	2180	2180	2180	0
23	20231011	183700	81960370	2180	2180	2180	2180	0
24	20231011	183600	81960370	2180	2180	2180	2180	0
25	20231011	183500	81960370	2180	2180	2180	2180	0
26	20231011	183400	81960370	2180	2180	2180	2180	0
27	20231011	183300	81960370	2180	2180	2180	2180	0
28	20231011	183200	81960370	2180	2180	2180	2180	0
29	20231011	183100	81960370	2180	2180	2180	2180	0
30	20231011	183000	81960370	2180	2180	2180	2180	0
31	20231011	182900	81960370	2180	2180	2180	2180	0
32	20231011	182800	81960370	2180	2180	2180	2180	180
33	20231011	182700	81960370	2180	2180	2180	2180	0
34	20231011	182600	81960370	2180	2180	2180	2180	0
35	20231011	182500	81960370	2180	2180	2180	2180	0
36	20231011	182400	81960370	2180	2180	2180	2180	0
37	20231011	182300	81960370	2180	2180	2180	2180	0
38	20231011	182200	81960370	2180	2180	2180	2180	0
39	20231011	182100	81960370	2180	2180	2180	2180	0
40	20231011	182000	81960370	2180	2180	2180	2180	0
41	20231011	181900	81960370	2180	2180	2180	2180	0
42	20231011	181800	81960370	2180	2180	2180	2180	0
43	20231011	181700	81960370	2180	2180	2180	2180	0
44	20231011	181600	81960370	2180	2180	2180	2180	0
45	20231011	181500	81960370	2180	2180	2180	2180	0
46	20231011	181400	81960370	2180	2180	2180	2180	0
47	20231011	181300	81960370	2180	2180	2180	2180	0
48	20231011	181200	81960370	2180	2180	2180	2180	0
49	20231011	181100	81960370	2180	2180	2180	2180	0
50	20231011	181000	81960370	2180	2180	2180	2180	0
51	20231011	180900	81960370	2180	2180	2180	2180	0
52	20231011	180800	81960370	2180	2180	2180	2180	0
53	20231011	180700	81960370	2180	2180	2180	2180	0
54	20231011	180600	81960370	2180	2180	2180	2180	0
55	20231011	180500	81960370	2180	2180	2180	2180	0
56	20231011	180400	81960370	2180	2180	2180	2180	0
57	20231011	180300	81960370	2180	2180	2180	2180	0
58	20231011	180200	81960370	2180	2180	2180	2180	0
59	20231011	180100	81960370	2180	2180	2180	2180	0
60	20231011	180000	81960370	2180	2180	2180	2180	0
61	20231011	175900	81960370	2180	2180	2180	2180	0
62	20231011	175800	81960370	2180	2180	2180	2180	180
63	20231011	175700	81960370	2180	2180	2180	2180	0
64	20231011	175600	81960370	2180	2180	2180	2180	0
65	20231011	175500	81960370	2180	2180	2180	2180	0
66	20231011	175400	81960370	2180	2180	2180	2180	0
67	20231011	175300	81960370	2180	2180	2180	2180	0
68	20231011	175200	81960370	2180	2180	2180	2180	0
69	20231011	175100	81960370	2180	2180	2180	2180	0
70	20231011	175000	81960370	2180	2180	2180	2180	0
71	20231011	174900	81960370	2180	2180	2180	2180	0
72	20231011	174800	81960370	2180	2180	2180	2180	0
73	20231011	174700	81960370	2180	2180	2180	2180	0
74	20231011	174600	81960370	2180	2180	2180	2180	0
75	20231011	174500	81960370	2180	2180	2180	2180	0
76	20231011	174400	81960370	2180	2180	2180	2180	0
77	20231011	174300	81960370	2180	2180	2180	2180	0
78	20231011	174200	81960370	2180	2180	2180	2180	0
79	20231011	174100	81960370	2180	2180	2180	2180	0
80	20231011	174000	81960370	2180	2180	2180	2180	0
81	20231011	173900	81960370	2180	2180	2180	2180	0
82	20231011	173800	81960370	2180	2180	2180	2180	0
83	20231011	173700	81960370	2180	2180	2180	2180	0
84	20231011	173600	81960370	2180	2180	2180	2180	0
85	20231011	173500	81960370	2180	2180	2180	2180	0
86	20231011	173400	81960370	2180	2180	2180	2180	0
87	20231011	173300	81960370	2180	2180	2180	2180	0
88	20231011	173200	81960370	2180	2180	2180	2180	0
89	20231011	173100	81960370	2180	2180	2180	2180	0
90	20231011	173000	81960370	2180	2180	2180	2180	0
91	20231011	172900	81960370	2180	2180	2180	2180	0
92	20231011	172800	81960370	2180	2180	2180	2180	180
93	20231011	172700	81960370	2180	2180	2180	2180	0
94	20231011	172600	81960370	2180	2180	2180	2180	0
95	20231011	172500	81960370	2180	2180	2180	2180	0
96	20231011	172400	81960370	2180	2180	2180	2180	0
97	20231011	172300	81960370	2180	2180	2180	2180	0
98	20231011	172200	81960370	2180	2180	2180	2180	0
99	20231011	172100	81960370	2180	2180	2180	2180	0
100	20231011	172000	81960370	2180	2180	2180	2180	0
101	20231011	171900	81960370	2180	2180	2180	2180	0
102	20231011	171800	81960370	2180	2180	2180	2180	0
103	20231011	171700	81960370	2180	2180	2180	2180	0
104	20231011	171600	81960370	2180	2180	2180	2180	0
105	20231011	171500	81960370	2180	2180	2180	2180	0
106	20231011	171400	81960370	2180	2180	2180	2180	0
107	20231011	171300	81960370	2180	2180	2180	2180	0
108	20231011	171200	81960370	2180	2180	2180	2180	0
109	20231011	171100	81960370	2180	2180	2180	2180	0
110	20231011	171000	81960370	2180	2180	2180	2180	0
111	20231011	170900	81960370	2180	2180	2180	2180	0
112	20231011	170800	81960370	2180	2180	2180	2180	0
113	20231011	170700	81960370	2180	2180	2180	2180	0
114	20231011	170600	81960370	2180	2180	2180	2180	0
115	20231011	170500	81960370	2180	2180	2180	2180	0
116	20231011	170400	81960370	2180	2180	2180	2180	0
117	20231011	170300	81960370	2180	2180	2180	2180	0
118	20231011	170200	81960370	2180	2180	2180	2180	0
119	20231011	170100	81960370	2180	2180	2180	2180	0
120	20231011	170000	81960370	2180	2180	2180	2180	0
121	20231011	165900	81960370	2180	2180	2180	2180	0
122	20231011	165800	81960370	2180	2180	2180	2180	180
123	20231011	165700	81960370	2180	2180	2180	2180	0
124	20231011	165600	81960370	2180	2180	2180	2180	0
125	20231011	165500	81960370	2180	2180	2180	2180	0
126	20231011	165400	81960370	2180	2180	2180	2180	0
127	20231011	165300	81960370	2180	2180	2180	2180	0
128	20231011	165200	81960370	2180	2180	2180	2180	0
129	20231011	165100	81960370	2180	2180	2180	2180	0
130	20231011	165000	81960370	2180	2180	2180	2180	0
131	20231011	164900	81960370	2180	2180	2180	2180	0
132	20231011	164800	81960370	2180	2180	2180	2180	0
133	20231011	164700	81960370	2180	2180	2180	2180	0
134	20231011	164600	81960370	2180	2180	2180	2180	0
135	20231011	164500	81960370	2180	2180	2180	2180	0
136	20231011	164400	81960370	2180	2180	2180	2180	0
137	20231011	164300	81960370	2180	2180	2180	2180	0
138	20231011	164200	81960370	2180	2180	2180	2180	0
139	20231011	164100	81960370	2180	2180	2180	2180	0
140	20231011	164000	81960370	2180	2180	2180	2180	0
141	20231011	163900	81960370	2180	2180	2180	2180	0
142	20231011	163800	81960370	2180	2180	2180	2180	0
143	20231011	163700	81960370	2180	2180	2180	2180	0
144	20231011	163600	81960370	2180	2180	2180	2180	0
145	20231011	163500	81960370	2180	2180	2180	2180	0
146	20231011	163400	81960370	2180	2180	2180	2180	0
147	20231011	163300	81960370	2180	2180	2180	2180	0
148	20231011	163200	81960370	2180	2180	2180	2180	0
149	20231011	163100	81960370	2180	2180	2180	2180	0
150	20231011	163000	81960370	2180	2180	2180	2180	0
151	20231011	162900	81960370	2180	2180	2180	2180	0
152	20231011	162800	81960370	2180	2180	2180	2180	180
153	20231011	162700	81960370	2180	2180	2180	2180	0
154	20231011	162600	81960370	2180	2180	2180	2180	0
155	20231011	162500	81960370	2180	2180	2180	2180	0
156	20231011	162400	81960370	2180	2180	2180	2180	0
157	20231011	162300	81960370	2180	2180	2180	2180	0
158	20231011	162200	81960370	2180	2180	2180	2180	0
159	20231011	162100	81960370	2180	2180	2180	2180	0
160	20231011	162000	81960370	2180	2180	2180	2180	0
161	20231011	161900	81960370	2180	2180	2180	2180	0
162	20231011	161800	81960370	2180	2180	2180	2180	0
163	20231011	161700	81960370	2180	2180	2180	2180	0
164	20231011	161600	81960370	2180	2180	2180	2180	0
165	20231011	161500	81960370	2180	2180	2180	2180	0
166	20231011	161400	81960370	2180	2180	2180	2180	0
167	20231011	161300	81960370	2180	2180	2180	2180	0
168	20231011	161200	81960370	2180	2180	2180	2180	0
169	20231011	161100	81960370	2180	2180	2180	2180	0
170	20231011	161000	81960370	2180	2180	2180	2180	0
171	20231011	160900	81960370	2180	2180	2180	2180	0
172	20231011	160800	81960370	2180	2180	2180	2180	0
173	20231011	160700	81960370	2180	2180	2180	2180	0
174	20231011	160600	81960370	2180	2180	2180	2180	0
175	20231011	160500	81960370	2180	2180	2180	2180	0
176	20231011	160400	81960370	2180	2180	2180	2180	0
177	20231011	160300	81960370	2180	2180	2180	2180	0
178	20231011	160200	81960370	2180	2180	2180	2180	0
179	20231011	160100	81960370	2180	2180	2180	2180	0
180	20231011	160000	81960370	2180	2180	2180	2180	0
181	20231011	155900	81960370	2180	2180	2180	2180	0
182	20231011	155800	81960370	2180	2180	2180	2180	180
183	20231011	155700	81960370	2180	2180	2180	2180	0
184	20231011	155600	81960370	2180	2180	2180	2180	0
185	20231011	155500	81960370	2180	2180	2180	2180	0
186	20231011	155400	81960370	2180	2180	2180	2180	0
187	20231011	155300	81960370	2180	2180	2180	2180	0
188	20231011	155200	81960370	2180	2180	2180	2180	0
189	20231011	155100	81960370	2180	2180	2180	2180	0
190	20231011	155000	81960370	2180	2180	2180	2180	0
191	20231011	154900	81960370	2180	2180	2180	2180	0
192	20231011	154800	81960370	2180	2180	2180	2180	0
193	20231011	154700	81960370	2180	2180	2180	2180	0
194	20231011	154600	81960370	2180	2180	2180	2180	0
195	20231011	154500	81960370	2180	2180	2180	2180	0
196	20231011	154400	81960370	2180	2180	2180	2180	0
197	20231011	154300	81960370	2180	2180	2180	2180	0
198	20231011	154200	81960370	2180	2180	2180	2180	0
199	20231011	154100	81960370	2180	2180	2180	2180	0
200	20231011	154000	81960370	2180	2180	2180	2180	0
201	20231011	153900	81960370	2180	2180	2180	2180	0
202	20231011	153800	81960370	2180	2180	2180	2180	0
203	20231011	153700	81960370	2180	2180	2180	2180	0
204	20231011	153600	81960370	2180	2180	2180	2180	0
205	20231011	153500	81960370	2180	2180	2180	2180	0
206	20231011	153400	81960370	2180	2180	2180	2180	0
207	20231011	153300	81960370	2180	2180	2180	2180	0
208	20231011	153200	81960370	2180	2180	2180	2180	0
209	20231011	153100	81960370	2180	2180	2180	2180	0
210	20231011	153000	81960370	2180	2180	2180	2180	180
211	20231011	152900	81567970	2185	2185	2185	2185	0
212	20231011	152800	81567970	2185	2185	2185	2185	0
213	20231011	152700	81567970	2185	2185	2185	2185	0
214	20231011	152600	81567970	2185	2185	2185	2185	0
215	20231011	152500	81567970	2185	2185	2185	2185	0
216	20231011	152400	81567970	2185	2185	2185	2185	0
217	20231011	152300	81567970	2185	2185	2185	2185	0
218	20231011	152200	81567970	2185	2185	2185	2185	0
219	20231011	152100	81567970	2185	2185	2185	2185	0
220	20231011	152000	81567970	2185	2185	2185	2185	0
221	20231011	151900	81567970	2185	2170	2185	2170	117
222	20231011	151800	81313630	2185	2185	2185	2185	2
223	20231011	151700	81309260	2185	2175	2185	2175	664
224	20231011	151600	79863275	2175	2175	2175	2175	0
225	20231011	151500	79863275	2175	2170	2175	2170	335
226	20231011	151400	79136320	2170	2175	2175	2170	228
227	20231011	151300	78640570	2175	2175	2175	2175	67
228	20231011	151200	78494845	2180	2180	2180	2180	1
229	20231011	151100	78492665	2175	2175	2175	2175	113
230	20231011	151000	78246890	2175	2175	2175	2175	24
231	20231011	150900	78194690	2180	2180	2180	2180	0
232	20231011	150800	78194690	2180	2180	2180	2180	0
233	20231011	150700	78194690	2180	2180	2180	2180	0
234	20231011	150600	78194690	2180	2180	2180	2180	101
235	20231011	150500	77974510	2175	2175	2175	2175	0
236	20231011	150400	77974510	2175	2175	2175	2175	0
237	20231011	150300	77974510	2175	2175	2175	2175	20
238	20231011	150200	77931010	2180	2180	2180	2180	0
239	20231011	150100	77931010	2180	2180	2180	2180	0
240	20231011	150000	77931010	2180	2180	2180	2180	0
241	20231011	145900	77931010	2180	2180	2180	2180	0
242	20231011	145800	77931010	2180	2180	2180	2180	0
243	20231011	145700	77931010	2180	2180	2180	2180	0
244	20231011	145600	77931010	2180	2180	2180	2180	0
245	20231011	145500	77931010	2180	2180	2180	2180	100
246	20231011	145400	77713010	2180	2180	2180	2180	0
247	20231011	145300	77713010	2180	2180	2180	2180	1
248	20231011	145200	77710830	2175	2175	2175	2175	0
249	20231011	145100	77710830	2175	2175	2175	2175	0
250	20231011	145000	77710830	2175	2175	2175	2175	16
251	20231011	144900	77676030	2180	2180	2180	2180	0
252	20231011	144800	77676030	2180	2180	2180	2180	0
253	20231011	144700	77676030	2180	2180	2180	2180	1
254	20231011	144600	77673850	2175	2175	2175	2175	0
255	20231011	144500	77673850	2175	2175	2175	2175	0
256	20231011	144400	77673850	2175	2175	2175	2175	5324
257	20231011	144300	66094150	2180	2180	2180	2180	755
258	20231011	144200	64448250	2180	2180	2180	2180	0
259	20231011	144100	64448250	2180	2180	2180	2180	0
260	20231011	144000	64448250	2180	2180	2180	2180	0
261	20231011	143900	64448250	2180	2180	2180	2180	0
262	20231011	143800	64448250	2180	2180	2180	2180	0
263	20231011	143700	64448250	2180	2180	2180	2180	0
264	20231011	143600	64448250	2180	2180	2180	2180	0
265	20231011	143500	64448250	2180	2180	2180	2180	0
266	20231011	143400	64448250	2180	2180	2180	2180	0
267	20231011	143300	64448250	2180	2180	2180	2180	0
268	20231011	143200	64448250	2180	2180	2180	2180	0
269	20231011	143100	64448250	2180	2180	2180	2180	0
270	20231011	143000	64448250	2180	2180	2180	2180	0
271	20231011	142900	64448250	2180	2180	2180	2180	0
272	20231011	142800	64448250	2180	2180	2180	2180	0
273	20231011	142700	64448250	2180	2180	2180	2180	0
274	20231011	142600	64448250	2180	2180	2180	2180	150
275	20231011	142500	64121250	2185	2185	2185	2185	0
276	20231011	142400	64121250	2185	2185	2185	2185	0
277	20231011	142300	64121250	2185	2185	2185	2185	0
278	20231011	142200	64121250	2185	2185	2185	2185	0
279	20231011	142100	64121250	2185	2185	2185	2185	0
280	20231011	142000	64121250	2185	2185	2185	2185	0
281	20231011	141900	64121250	2185	2185	2185	2185	0
282	20231011	141800	64121250	2185	2185	2185	2185	0
283	20231011	141700	64121250	2185	2185	2185	2185	1
284	20231011	141600	64119065	2190	2190	2190	2190	1
285	20231011	141500	64116875	2190	2190	2190	2190	0
286	20231011	141400	64116875	2190	2190	2190	2190	0
287	20231011	141300	64116875	2190	2190	2190	2190	0
288	20231011	141200	64116875	2190	2190	2190	2190	0
289	20231011	141100	64116875	2190	2190	2190	2190	0
290	20231011	141000	64116875	2190	2190	2190	2190	0
291	20231011	140900	64116875	2190	2190	2190	2190	0
292	20231011	140800	64116875	2190	2190	2190	2190	0
293	20231011	140700	64116875	2190	2190	2190	2190	0
294	20231011	140600	64116875	2190	2190	2190	2190	0
295	20231011	140500	64116875	2190	2190	2190	2190	0
296	20231011	140400	64116875	2190	2190	2190	2190	0
297	20231011	140300	64116875	2190	2190	2190	2190	0
298	20231011	140200	64116875	2190	2190	2190	2190	0
299	20231011	140100	64116875	2190	2190	2190	2190	0
300	20231011	140000	64116875	2190	2190	2190	2190	0
301	20231011	135900	64116875	2190	2190	2190	2190	0
302	20231011	135800	64116875	2190	2190	2190	2190	0
303	20231011	135700	64116875	2190	2190	2190	2190	0
304	20231011	135600	64116875	2190	2185	2190	2185	21
305	20231011	135500	64070985	2185	2185	2185	2185	22
306	20231011	135400	64022915	2185	2185	2185	2185	34
307	20231011	135300	63948625	2185	2185	2185	2185	0
308	20231011	135200	63948625	2185	2185	2185	2185	0
309	20231011	135100	63948625	2185	2185	2185	2185	0
310	20231011	135000	63948625	2185	2185	2185	2185	0
311	20231011	134900	63948625	2185	2185	2185	2185	0
312	20231011	134800	63948625	2185	2185	2185	2185	0
313	20231011	134700	63948625	2185	2185	2185	2185	0
314	20231011	134600	63948625	2185	2185	2185	2185	0
315	20231011	134500	63948625	2185	2185	2185	2185	10
316	20231011	134400	63926775	2185	2185	2185	2185	0
317	20231011	134300	63926775	2185	2175	2185	2175	183
318	20231011	134200	63526930	2180	2180	2180	2180	0
319	20231011	134100	63526930	2180	2180	2180	2180	0
320	20231011	134000	63526930	2180	2180	2180	2180	0
321	20231011	133900	63526930	2180	2180	2180	2180	0
322	20231011	133800	63526930	2180	2180	2180	2180	0
323	20231011	133700	63526930	2180	2180	2180	2180	0
324	20231011	133600	63526930	2180	2180	2180	2180	0
325	20231011	133500	63526930	2180	2180	2180	2180	0
326	20231011	133400	63526930	2180	2180	2180	2180	0
327	20231011	133300	63526930	2180	2180	2180	2180	0
328	20231011	133200	63526930	2180	2180	2180	2180	0
329	20231011	133100	63526930	2180	2180	2180	2180	0
330	20231011	133000	63526930	2180	2180	2180	2180	1049
331	20231011	132900	61240110	2180	2180	2180	2180	0
332	20231011	132800	61240110	2180	2180	2180	2180	0
333	20231011	132700	61240110	2180	2185	2185	2180	2
334	20231011	132600	61235745	2190	2190	2190	2190	0
335	20231011	132500	61235745	2190	2190	2190	2190	0
336	20231011	132400	61235745	2190	2190	2190	2190	0
337	20231011	132300	61235745	2190	2190	2190	2190	0
338	20231011	132200	61235745	2190	2190	2190	2190	0
339	20231011	132100	61235745	2190	2190	2190	2190	1
340	20231011	132000	61233555	2180	2180	2180	2180	20
341	20231011	131900	61189955	2190	2190	2190	2190	1
342	20231011	131800	61187765	2185	2185	2185	2185	0
343	20231011	131700	61187765	2185	2185	2185	2185	100
344	20231011	131600	60969265	2190	2190	2190	2190	0
345	20231011	131500	60969265	2190	2190	2190	2190	0
346	20231011	131400	60969265	2190	2190	2190	2190	0
347	20231011	131300	60969265	2190	2190	2190	2190	0
348	20231011	131200	60969265	2190	2190	2190	2190	0
349	20231011	131100	60969265	2190	2190	2190	2190	0
350	20231011	131000	60969265	2190	2190	2190	2190	0
351	20231011	130900	60969265	2190	2190	2190	2190	0
352	20231011	130800	60969265	2190	2190	2190	2190	0
353	20231011	130700	60969265	2190	2190	2190	2190	0
354	20231011	130600	60969265	2190	2190	2190	2190	229
355	20231011	130500	60467755	2190	2190	2190	2190	0
356	20231011	130400	60467755	2190	2190	2190	2190	0
357	20231011	130300	60467755	2190	2190	2190	2190	0
358	20231011	130200	60467755	2190	2190	2190	2190	0
359	20231011	130100	60467755	2190	2190	2190	2190	0
360	20231011	130000	60467755	2190	2190	2190	2190	0
361	20231011	125900	60467755	2190	2190	2190	2190	0
362	20231011	125800	60467755	2190	2190	2190	2190	0
363	20231011	125700	60467755	2190	2190	2190	2190	0
364	20231011	125600	60467755	2190	2190	2190	2190	0
365	20231011	125500	60467755	2190	2190	2190	2190	0
366	20231011	125400	60467755	2190	2190	2190	2190	0
367	20231011	125300	60467755	2190	2185	2190	2185	8
368	20231011	125200	60450270	2185	2185	2185	2185	0
369	20231011	125100	60450270	2185	2185	2185	2185	0
370	20231011	125000	60450270	2185	2185	2185	2185	0
371	20231011	124900	60450270	2185	2185	2185	2185	0
372	20231011	124800	60450270	2185	2185	2185	2185	0
373	20231011	124700	60450270	2185	2185	2185	2185	0
374	20231011	124600	60450270	2185	2185	2185	2185	0
375	20231011	124500	60450270	2185	2185	2185	2185	0
376	20231011	124400	60450270	2185	2185	2185	2185	13
377	20231011	124300	60421865	2185	2185	2185	2185	0
378	20231011	124200	60421865	2185	2185	2185	2185	87
379	20231011	124100	60231770	2185	2185	2185	2185	0
380	20231011	124000	60231770	2185	2185	2185	2185	0
381	20231011	123900	60231770	2185	2185	2185	2185	0
382	20231011	123800	60231770	2185	2185	2185	2185	0
383	20231011	123700	60231770	2185	2185	2185	2185	0
384	20231011	123600	60231770	2185	2185	2185	2185	0
385	20231011	123500	60231770	2185	2185	2185	2185	12
386	20231011	123400	60205550	2185	2185	2185	2185	0
387	20231011	123300	60205550	2185	2185	2185	2185	0
388	20231011	123200	60205550	2185	2185	2185	2185	0
389	20231011	123100	60205550	2185	2185	2185	2185	2
390	20231011	123000	60201180	2185	2180	2185	2180	3
391	20231011	122900	60194635	2180	2180	2180	2180	56
392	20231011	122800	60072555	2180	2180	2180	2180	0
393	20231011	122700	60072555	2180	2180	2180	2180	0
394	20231011	122600	60072555	2180	2180	2180	2180	0
395	20231011	122500	60072555	2180	2180	2180	2180	0
396	20231011	122400	60072555	2180	2180	2180	2180	0
397	20231011	122300	60072555	2180	2180	2180	2180	150
398	20231011	122200	59745555	2190	2190	2190	2190	100
399	20231011	122100	59526555	2190	2190	2190	2190	0
400	20231011	122000	59526555	2190	2190	2190	2190	0
401	20231011	121900	59526555	2190	2190	2190	2190	0
402	20231011	121800	59526555	2190	2190	2190	2190	0
403	20231011	121700	59526555	2190	2190	2190	2190	0
404	20231011	121600	59526555	2190	2190	2190	2190	0
405	20231011	121500	59526555	2190	2190	2190	2190	0
406	20231011	121400	59526555	2190	2190	2190	2190	0
407	20231011	121300	59526555	2190	2190	2190	2190	0
408	20231011	121200	59526555	2190	2190	2190	2190	0
409	20231011	121100	59526555	2190	2190	2190	2190	0
410	20231011	121000	59526555	2190	2190	2190	2190	0
411	20231011	120900	59526555	2190	2190	2190	2190	0
412	20231011	120800	59526555	2190	2190	2190	2190	0
413	20231011	120700	59526555	2190	2190	2190	2190	1
414	20231011	120600	59524365	2180	2180	2180	2180	70
415	20231011	120500	59371765	2180	2180	2180	2180	46
416	20231011	120400	59271485	2185	2185	2185	2185	0
417	20231011	120300	59271485	2185	2185	2185	2185	0
418	20231011	120200	59271485	2185	2185	2185	2185	0
419	20231011	120100	59271485	2185	2185	2185	2185	86
420	20231011	120000	59083575	2190	2190	2190	2190	0
421	20231011	115900	59083575	2190	2185	2190	2185	3
422	20231011	115800	59077015	2190	2190	2190	2190	0
423	20231011	115700	59077015	2190	2190	2190	2190	0
424	20231011	115600	59077015	2190	2190	2190	2190	0
425	20231011	115500	59077015	2190	2190	2190	2190	0
426	20231011	115400	59077015	2190	2190	2190	2190	0
427	20231011	115300	59077015	2190	2190	2190	2190	0
428	20231011	115200	59077015	2190	2190	2190	2190	0
429	20231011	115100	59077015	2190	2190	2190	2190	4
430	20231011	115000	59068255	2190	2190	2190	2190	0
431	20231011	114900	59068255	2190	2190	2190	2190	0
432	20231011	114800	59068255	2190	2190	2190	2190	0
433	20231011	114700	59068255	2190	2190	2190	2190	0
434	20231011	114600	59068255	2190	2190	2190	2190	1
435	20231011	114500	59066065	2190	2190	2190	2190	5
436	20231011	114400	59055115	2190	2190	2190	2190	50
437	20231011	114300	58945615	2190	2190	2190	2190	0
438	20231011	114200	58945615	2190	2190	2190	2190	5
439	20231011	114100	58934665	2185	2185	2185	2185	0
440	20231011	114000	58934665	2185	2185	2185	2185	0
441	20231011	113900	58934665	2185	2185	2185	2185	0
442	20231011	113800	58934665	2185	2185	2185	2185	0
443	20231011	113700	58934665	2185	2185	2185	2185	0
444	20231011	113600	58934665	2185	2185	2185	2185	0
445	20231011	113500	58934665	2185	2185	2185	2185	1
446	20231011	113400	58932480	2180	2180	2180	2180	0
447	20231011	113300	58932480	2180	2180	2180	2180	0
448	20231011	113200	58932480	2180	2180	2180	2180	0
449	20231011	113100	58932480	2180	2180	2180	2180	0
450	20231011	113000	58932480	2180	2180	2180	2180	0
451	20231011	112900	58932480	2180	2180	2180	2180	0
452	20231011	112800	58932480	2180	2175	2180	2175	476
453	20231011	112700	57896300	2180	2180	2180	2180	0
454	20231011	112600	57896300	2180	2180	2180	2180	0
455	20231011	112500	57896300	2180	2180	2180	2180	29
456	20231011	112400	57833080	2190	2190	2190	2190	0
457	20231011	112300	57833080	2190	2190	2190	2190	1
458	20231011	112200	57830890	2185	2185	2185	2185	0
459	20231011	112100	57830890	2185	2185	2185	2185	1
460	20231011	112000	57828705	2180	2180	2180	2180	0
461	20231011	111900	57828705	2180	2180	2180	2180	0
462	20231011	111800	57828705	2180	2180	2180	2180	0
463	20231011	111700	57828705	2180	2180	2180	2180	0
464	20231011	111600	57828705	2180	2180	2180	2180	134
465	20231011	111500	57536585	2180	2180	2180	2180	0
466	20231011	111400	57536585	2180	2180	2180	2180	0
467	20231011	111300	57536585	2180	2180	2180	2180	15
468	20231011	111200	57503885	2180	2180	2180	2180	0
469	20231011	111100	57503885	2180	2180	2180	2180	50
470	20231011	111000	57394885	2180	2180	2180	2180	0
471	20231011	110900	57394885	2180	2180	2180	2180	0
472	20231011	110800	57394885	2180	2180	2180	2180	0
473	20231011	110700	57394885	2180	2180	2180	2180	20
474	20231011	110600	57351285	2180	2180	2180	2180	1
475	20231011	110500	57349105	2180	2180	2180	2180	1
476	20231011	110400	57346925	2190	2190	2190	2190	0
477	20231011	110300	57346925	2190	2190	2190	2190	0
478	20231011	110200	57346925	2190	2190	2190	2190	0
479	20231011	110100	57346925	2190	2190	2190	2190	0
480	20231011	110000	57346925	2190	2190	2190	2190	0
481	20231011	105900	57346925	2190	2190	2190	2190	1
482	20231011	105800	57344735	2185	2185	2185	2185	1
483	20231011	105700	57342550	2190	2190	2190	2190	0
484	20231011	105600	57342550	2190	2190	2190	2190	1
485	20231011	105500	57340360	2185	2185	2185	2185	8
486	20231011	105400	57322880	2190	2190	2190	2190	0
487	20231011	105300	57322880	2190	2190	2190	2190	0
488	20231011	105200	57322880	2190	2190	2190	2190	0
489	20231011	105100	57322880	2190	2190	2190	2190	0
490	20231011	105000	57322880	2190	2190	2190	2190	0
491	20231011	104900	57322880	2190	2190	2190	2190	1
492	20231011	104800	57320690	2180	2180	2180	2180	0
493	20231011	104700	57320690	2180	2180	2180	2180	0
494	20231011	104600	57320690	2180	2180	2180	2180	79
495	20231011	104500	57148470	2180	2180	2180	2180	96
496	20231011	104400	56939190	2185	2185	2185	2185	4
497	20231011	104300	56930450	2185	2185	2185	2185	20
498	20231011	104200	56886750	2185	2185	2185	2185	0
499	20231011	104100	56886750	2185	2185	2185	2185	0
500	20231011	104000	56886750	2185	2185	2185	2185	0
501	20231011	103900	56886750	2185	2185	2185	2185	0
502	20231011	103800	56886750	2185	2185	2185	2185	0
503	20231011	103700	56886750	2185	2185	2185	2185	3
504	20231011	103600	56880195	2185	2185	2185	2185	2
505	20231011	103500	56875825	2185	2185	2185	2185	0
506	20231011	103400	56875825	2185	2185	2185	2185	0
507	20231011	103300	56875825	2185	2185	2185	2185	0
508	20231011	103200	56875825	2185	2185	2185	2185	0
509	20231011	103100	56875825	2185	2185	2185	2185	0
510	20231011	103000	56875825	2185	2185	2185	2185	0
511	20231011	102900	56875825	2185	2185	2185	2185	0
512	20231011	102800	56875825	2185	2185	2185	2185	0
513	20231011	102700	56875825	2185	2185	2185	2185	0
514	20231011	102600	56875825	2185	2185	2185	2185	0
515	20231011	102500	56875825	2185	2185	2185	2185	0
516	20231011	102400	56875825	2185	2185	2185	2185	0
517	20231011	102300	56875825	2185	2185	2185	2185	0
518	20231011	102200	56875825	2185	2185	2185	2185	0
519	20231011	102100	56875825	2185	2185	2185	2185	0
520	20231011	102000	56875825	2185	2185	2185	2185	0
521	20231011	101900	56875825	2185	2185	2185	2185	0
522	20231011	101800	56875825	2185	2185	2190	2185	201
523	20231011	101700	56436140	2185	2185	2185	2185	0
524	20231011	101600	56436140	2185	2185	2185	2185	0
525	20231011	101500	56436140	2185	2185	2185	2185	0
526	20231011	101400	56436140	2185	2185	2185	2185	100
527	20231011	101300	56217640	2185	2185	2185	2185	0
528	20231011	101200	56217640	2185	2185	2185	2185	0
529	20231011	101100	56217640	2185	2185	2185	2185	44
530	20231011	101000	56121500	2185	2185	2185	2185	0
531	20231011	100900	56121500	2185	2185	2185	2185	0
532	20231011	100800	56121500	2185	2185	2185	2185	500
533	20231011	100700	55029000	2180	2180	2180	2180	0
534	20231011	100600	55029000	2180	2180	2180	2180	0
535	20231011	100500	55029000	2180	2180	2180	2180	0
536	20231011	100400	55029000	2180	2180	2180	2180	0
537	20231011	100300	55029000	2180	2180	2180	2180	26
538	20231011	100200	54972320	2185	2190	2190	2185	739
539	20231011	100100	53356605	2190	2190	2190	2190	10
540	20231011	100000	53334705	2190	2220	2220	2190	1907
541	20231011	095900	49157390	2230	2195	2230	2195	6137
542	20231011	095800	35502205	2200	2170	2220	2170	11063
543	20231011	095700	11147100	2160	2160	2160	2160	0
544	20231011	095600	11147100	2160	2160	2160	2160	0
545	20231011	095500	11147100	2160	2160	2160	2160	0
546	20231011	095400	11147100	2160	2160	2160	2160	0
547	20231011	095300	11147100	2160	2160	2160	2160	0
548	20231011	095200	11147100	2160	2160	2160	2160	179
549	20231011	095100	10760460	2165	2165	2165	2165	0
550	20231011	095000	10760460	2165	2165	2165	2165	0
551	20231011	094900	10760460	2165	2165	2165	2165	120
552	20231011	094800	10500660	2170	2170	2170	2170	0
553	20231011	094700	10500660	2170	2170	2170	2170	0
554	20231011	094600	10500660	2170	2170	2170	2170	0
555	20231011	094500	10500660	2170	2170	2170	2170	0
556	20231011	094400	10500660	2170	2170	2170	2170	0
557	20231011	094300	10500660	2170	2170	2170	2170	0
558	20231011	094200	10500660	2170	2170	2170	2170	51
559	20231011	094100	10389990	2175	2175	2175	2175	0
560	20231011	094000	10389990	2175	2175	2175	2175	0
561	20231011	093900	10389990	2175	2175	2175	2175	0
562	20231011	093800	10389990	2175	2175	2175	2175	0
563	20231011	093700	10389990	2175	2175	2175	2175	0
564	20231011	093600	10389990	2175	2175	2175	2175	0
565	20231011	093500	10389990	2175	2175	2175	2175	0
566	20231011	093400	10389990	2175	2175	2175	2175	500
567	20231011	093300	9302490	2180	2180	2180	2180	2
568	20231011	093200	9298130	2180	2180	2180	2180	2
569	20231011	093100	9293770	2180	2180	2180	2180	0
570	20231011	093000	9293770	2180	2180	2180	2180	2
571	20231011	092900	9289410	2180	2180	2180	2180	5
572	20231011	092800	9278510	2180	2180	2180	2180	0
573	20231011	092700	9278510	2180	2180	2180	2180	0
574	20231011	092600	9278510	2180	2180	2180	2180	0
575	20231011	092500	9278510	2180	2180	2180	2180	0
576	20231011	092400	9278510	2180	2175	2180	2175	101
577	20231011	092300	9058830	2175	2175	2175	2175	1
578	20231011	092200	9056655	2165	2165	2165	2165	0
579	20231011	092100	9056655	2165	2165	2180	2165	11
580	20231011	092000	9032705	2180	2180	2180	2180	0
581	20231011	091900	9032705	2180	2180	2180	2180	0
582	20231011	091800	9032705	2180	2170	2180	2170	13
583	20231011	091700	9004450	2165	2160	2165	2150	2587
584	20231011	091600	3427880	2170	2170	2170	2170	0
585	20231011	091500	3427880	2170	2170	2170	2170	0
586	20231011	091400	3427880	2170	2170	2170	2170	0
587	20231011	091300	3427880	2170	2170	2170	2170	380
588	20231011	091200	2603280	2170	2170	2170	2170	0
589	20231011	091100	2603280	2170	2170	2170	2170	0
590	20231011	091000	2603280	2170	2165	2170	2165	365
591	20231011	090900	1812455	2165	2165	2165	2165	50
592	20231011	090800	1704205	2165	2165	2165	2165	0
593	20231011	090700	1704205	2165	2165	2165	2165	0
594	20231011	090600	1704205	2165	2165	2165	2165	1
595	20231011	090500	1702040	2160	2160	2160	2160	0
596	20231011	090400	1702040	2160	2160	2160	2160	0
597	20231011	090300	1702040	2160	2165	2165	2160	280
598	20231011	090200	1095845	2170	2170	2170	2170	0
599	20231011	090100	1095845	2170	2170	2170	2170	390
600	20231011	090000	249545	2170	2165	2170	2165	115