KissMeData/053580/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192500	148028600	11670	11670	11670	11670	738
3	20231010	192400	148028600	11670	11670	11670	11670	0
4	20231010	192300	148028600	11670	11670	11670	11670	0
5	20231010	192200	148028600	11670	11670	11670	11670	0
6	20231010	192100	148028600	11670	11670	11670	11670	0
7	20231010	192000	148028600	11670	11670	11670	11670	0
8	20231010	191900	148028600	11670	11670	11670	11670	0
9	20231010	191800	148028600	11670	11670	11670	11670	0
10	20231010	191700	148028600	11670	11670	11670	11670	0
11	20231010	191600	148028600	11670	11670	11670	11670	0
12	20231010	191500	148028600	11670	11670	11670	11670	0
13	20231010	191400	148028600	11670	11670	11670	11670	0
14	20231010	191300	148028600	11670	11670	11670	11670	0
15	20231010	191200	148028600	11670	11670	11670	11670	0
16	20231010	191100	148028600	11670	11670	11670	11670	0
17	20231010	191000	148028600	11670	11670	11670	11670	0
18	20231010	190900	148028600	11670	11670	11670	11670	0
19	20231010	190800	148028600	11670	11670	11670	11670	0
20	20231010	190700	148028600	11670	11670	11670	11670	0
21	20231010	190600	148028600	11670	11670	11670	11670	0
22	20231010	190500	148028600	11670	11670	11670	11670	0
23	20231010	190400	148028600	11670	11670	11670	11670	0
24	20231010	190300	148028600	11670	11670	11670	11670	0
25	20231010	190200	148028600	11670	11670	11670	11670	0
26	20231010	190100	148028600	11670	11670	11670	11670	0
27	20231010	190000	148028600	11670	11670	11670	11670	0
28	20231010	185900	148028600	11670	11670	11670	11670	0
29	20231010	185800	148028600	11670	11670	11670	11670	0
30	20231010	185700	148028600	11670	11670	11670	11670	0
31	20231010	185600	148028600	11670	11670	11670	11670	0
32	20231010	185500	148028600	11670	11670	11670	11670	738
33	20231010	185400	148028600	11670	11670	11670	11670	0
34	20231010	185300	148028600	11670	11670	11670	11670	0
35	20231010	185200	148028600	11670	11670	11670	11670	0
36	20231010	185100	148028600	11670	11670	11670	11670	0
37	20231010	185000	148028600	11670	11670	11670	11670	0
38	20231010	184900	148028600	11670	11670	11670	11670	0
39	20231010	184800	148028600	11670	11670	11670	11670	0
40	20231010	184700	148028600	11670	11670	11670	11670	0
41	20231010	184600	148028600	11670	11670	11670	11670	0
42	20231010	184500	148028600	11670	11670	11670	11670	0
43	20231010	184400	148028600	11670	11670	11670	11670	0
44	20231010	184300	148028600	11670	11670	11670	11670	0
45	20231010	184200	148028600	11670	11670	11670	11670	0
46	20231010	184100	148028600	11670	11670	11670	11670	0
47	20231010	184000	148028600	11670	11670	11670	11670	0
48	20231010	183900	148028600	11670	11670	11670	11670	0
49	20231010	183800	148028600	11670	11670	11670	11670	0
50	20231010	183700	148028600	11670	11670	11670	11670	0
51	20231010	183600	148028600	11670	11670	11670	11670	0
52	20231010	183500	148028600	11670	11670	11670	11670	0
53	20231010	183400	148028600	11670	11670	11670	11670	0
54	20231010	183300	148028600	11670	11670	11670	11670	0
55	20231010	183200	148028600	11670	11670	11670	11670	0
56	20231010	183100	148028600	11670	11670	11670	11670	0
57	20231010	183000	148028600	11670	11670	11670	11670	0
58	20231010	182900	148028600	11670	11670	11670	11670	0
59	20231010	182800	148028600	11670	11670	11670	11670	0
60	20231010	182700	148028600	11670	11670	11670	11670	0
61	20231010	182600	148028600	11670	11670	11670	11670	0
62	20231010	182500	148028600	11670	11670	11670	11670	738
63	20231010	182400	148028600	11670	11670	11670	11670	0
64	20231010	182300	148028600	11670	11670	11670	11670	0
65	20231010	182200	148028600	11670	11670	11670	11670	0
66	20231010	182100	148028600	11670	11670	11670	11670	0
67	20231010	182000	148028600	11670	11670	11670	11670	0
68	20231010	181900	148028600	11670	11670	11670	11670	0
69	20231010	181800	148028600	11670	11670	11670	11670	0
70	20231010	181700	148028600	11670	11670	11670	11670	0
71	20231010	181600	148028600	11670	11670	11670	11670	0
72	20231010	181500	148028600	11670	11670	11670	11670	0
73	20231010	181400	148028600	11670	11670	11670	11670	0
74	20231010	181300	148028600	11670	11670	11670	11670	0
75	20231010	181200	148028600	11670	11670	11670	11670	0
76	20231010	181100	148028600	11670	11670	11670	11670	0
77	20231010	181000	148028600	11670	11670	11670	11670	0
78	20231010	180900	148028600	11670	11670	11670	11670	0
79	20231010	180800	148028600	11670	11670	11670	11670	0
80	20231010	180700	148028600	11670	11670	11670	11670	0
81	20231010	180600	148028600	11670	11670	11670	11670	0
82	20231010	180500	148028600	11670	11670	11670	11670	0
83	20231010	180400	148028600	11670	11670	11670	11670	0
84	20231010	180300	148028600	11670	11670	11670	11670	0
85	20231010	180200	148028600	11670	11670	11670	11670	0
86	20231010	180100	148028600	11670	11670	11670	11670	0
87	20231010	180000	148028600	11670	11670	11670	11670	0
88	20231010	175900	148028600	11670	11670	11670	11670	0
89	20231010	175800	148028600	11670	11670	11670	11670	0
90	20231010	175700	148028600	11670	11670	11670	11670	0
91	20231010	175600	148028600	11670	11670	11670	11670	0
92	20231010	175500	148028600	11670	11670	11670	11670	738
93	20231010	175400	148028600	11670	11670	11670	11670	0
94	20231010	175300	148028600	11670	11670	11670	11670	0
95	20231010	175200	148028600	11670	11670	11670	11670	0
96	20231010	175100	148028600	11670	11670	11670	11670	0
97	20231010	175000	148028600	11670	11670	11670	11670	0
98	20231010	174900	148028600	11670	11670	11670	11670	0
99	20231010	174800	148028600	11670	11670	11670	11670	0
100	20231010	174700	148028600	11670	11670	11670	11670	0
101	20231010	174600	148028600	11670	11670	11670	11670	0
102	20231010	174500	148028600	11670	11670	11670	11670	0
103	20231010	174400	148028600	11670	11670	11670	11670	0
104	20231010	174300	148028600	11670	11670	11670	11670	0
105	20231010	174200	148028600	11670	11670	11670	11670	0
106	20231010	174100	148028600	11670	11670	11670	11670	0
107	20231010	174000	148028600	11670	11670	11670	11670	0
108	20231010	173900	148028600	11670	11670	11670	11670	0
109	20231010	173800	148028600	11670	11670	11670	11670	0
110	20231010	173700	148028600	11670	11670	11670	11670	0
111	20231010	173600	148028600	11670	11670	11670	11670	0
112	20231010	173500	148028600	11670	11670	11670	11670	0
113	20231010	173400	148028600	11670	11670	11670	11670	0
114	20231010	173300	148028600	11670	11670	11670	11670	0
115	20231010	173200	148028600	11670	11670	11670	11670	0
116	20231010	173100	148028600	11670	11670	11670	11670	0
117	20231010	173000	148028600	11670	11670	11670	11670	0
118	20231010	172900	148028600	11670	11670	11670	11670	0
119	20231010	172800	148028600	11670	11670	11670	11670	0
120	20231010	172700	148028600	11670	11670	11670	11670	0
121	20231010	172600	148028600	11670	11670	11670	11670	0
122	20231010	172500	148028600	11670	11670	11670	11670	738
123	20231010	172400	148028600	11670	11670	11670	11670	0
124	20231010	172300	148028600	11670	11670	11670	11670	0
125	20231010	172200	148028600	11670	11670	11670	11670	0
126	20231010	172100	148028600	11670	11670	11670	11670	0
127	20231010	172000	148028600	11670	11670	11670	11670	0
128	20231010	171900	148028600	11670	11670	11670	11670	0
129	20231010	171800	148028600	11670	11670	11670	11670	0
130	20231010	171700	148028600	11670	11670	11670	11670	0
131	20231010	171600	148028600	11670	11670	11670	11670	0
132	20231010	171500	148028600	11670	11670	11670	11670	0
133	20231010	171400	148028600	11670	11670	11670	11670	0
134	20231010	171300	148028600	11670	11670	11670	11670	0
135	20231010	171200	148028600	11670	11670	11670	11670	0
136	20231010	171100	148028600	11670	11670	11670	11670	0
137	20231010	171000	148028600	11670	11670	11670	11670	0
138	20231010	170900	148028600	11670	11670	11670	11670	0
139	20231010	170800	148028600	11670	11670	11670	11670	0
140	20231010	170700	148028600	11670	11670	11670	11670	0
141	20231010	170600	148028600	11670	11670	11670	11670	0
142	20231010	170500	148028600	11670	11670	11670	11670	0
143	20231010	170400	148028600	11670	11670	11670	11670	0
144	20231010	170300	148028600	11670	11670	11670	11670	0
145	20231010	170200	148028600	11670	11670	11670	11670	0
146	20231010	170100	148028600	11670	11670	11670	11670	0
147	20231010	170000	148028600	11670	11670	11670	11670	0
148	20231010	165900	148028600	11670	11670	11670	11670	0
149	20231010	165800	148028600	11670	11670	11670	11670	0
150	20231010	165700	148028600	11670	11670	11670	11670	0
151	20231010	165600	148028600	11670	11670	11670	11670	0
152	20231010	165500	148028600	11670	11670	11670	11670	738
153	20231010	165400	148028600	11670	11670	11670	11670	0
154	20231010	165300	148028600	11670	11670	11670	11670	0
155	20231010	165200	148028600	11670	11670	11670	11670	0
156	20231010	165100	148028600	11670	11670	11670	11670	0
157	20231010	165000	148028600	11670	11670	11670	11670	0
158	20231010	164900	148028600	11670	11670	11670	11670	0
159	20231010	164800	148028600	11670	11670	11670	11670	0
160	20231010	164700	148028600	11670	11670	11670	11670	0
161	20231010	164600	148028600	11670	11670	11670	11670	0
162	20231010	164500	148028600	11670	11670	11670	11670	0
163	20231010	164400	148028600	11670	11670	11670	11670	0
164	20231010	164300	148028600	11670	11670	11670	11670	0
165	20231010	164200	148028600	11670	11670	11670	11670	0
166	20231010	164100	148028600	11670	11670	11670	11670	0
167	20231010	164000	148028600	11670	11670	11670	11670	0
168	20231010	163900	148028600	11670	11670	11670	11670	0
169	20231010	163800	148028600	11670	11670	11670	11670	0
170	20231010	163700	148028600	11670	11670	11670	11670	0
171	20231010	163600	148028600	11670	11670	11670	11670	0
172	20231010	163500	148028600	11670	11670	11670	11670	0
173	20231010	163400	148028600	11670	11670	11670	11670	0
174	20231010	163300	148028600	11670	11670	11670	11670	0
175	20231010	163200	148028600	11670	11670	11670	11670	0
176	20231010	163100	148028600	11670	11670	11670	11670	0
177	20231010	163000	148028600	11670	11670	11670	11670	0
178	20231010	162900	148028600	11670	11670	11670	11670	0
179	20231010	162800	148028600	11670	11670	11670	11670	0
180	20231010	162700	148028600	11670	11670	11670	11670	0
181	20231010	162600	148028600	11670	11670	11670	11670	0
182	20231010	162500	148028600	11670	11670	11670	11670	738
183	20231010	162400	148028600	11670	11670	11670	11670	0
184	20231010	162300	148028600	11670	11670	11670	11670	0
185	20231010	162200	148028600	11670	11670	11670	11670	0
186	20231010	162100	148028600	11670	11670	11670	11670	0
187	20231010	162000	148028600	11670	11670	11670	11670	0
188	20231010	161900	148028600	11670	11670	11670	11670	0
189	20231010	161800	148028600	11670	11670	11670	11670	0
190	20231010	161700	148028600	11670	11670	11670	11670	0
191	20231010	161600	148028600	11670	11670	11670	11670	0
192	20231010	161500	148028600	11670	11670	11670	11670	0
193	20231010	161400	148028600	11670	11670	11670	11670	0
194	20231010	161300	148028600	11670	11670	11670	11670	0
195	20231010	161200	148028600	11670	11670	11670	11670	0
196	20231010	161100	148028600	11670	11670	11670	11670	0
197	20231010	161000	148028600	11670	11670	11670	11670	0
198	20231010	160900	148028600	11670	11670	11670	11670	0
199	20231010	160800	148028600	11670	11670	11670	11670	0
200	20231010	160700	148028600	11670	11670	11670	11670	0
201	20231010	160600	148028600	11670	11670	11670	11670	0
202	20231010	160500	148028600	11670	11670	11670	11670	0
203	20231010	160400	148028600	11670	11670	11670	11670	0
204	20231010	160300	148028600	11670	11670	11670	11670	0
205	20231010	160200	148028600	11670	11670	11670	11670	0
206	20231010	160100	148028600	11670	11670	11670	11670	0
207	20231010	160000	148028600	11670	11670	11670	11670	0
208	20231010	155900	148028600	11670	11670	11670	11670	0
209	20231010	155800	148028600	11670	11670	11670	11670	0
210	20231010	155700	148028600	11670	11670	11670	11670	0
211	20231010	155600	148028600	11670	11670	11670	11670	0
212	20231010	155500	148028600	11670	11670	11670	11670	738
213	20231010	155400	148028600	11670	11670	11670	11670	0
214	20231010	155300	148028600	11670	11670	11670	11670	0
215	20231010	155200	148028600	11670	11670	11670	11670	0
216	20231010	155100	148028600	11670	11670	11670	11670	0
217	20231010	155000	148028600	11670	11670	11670	11670	0
218	20231010	154900	148028600	11670	11670	11670	11670	0
219	20231010	154800	148028600	11670	11670	11670	11670	0
220	20231010	154700	148028600	11670	11670	11670	11670	0
221	20231010	154600	148028600	11670	11670	11670	11670	0
222	20231010	154500	148028600	11670	11670	11670	11670	0
223	20231010	154400	148028600	11670	11670	11670	11670	0
224	20231010	154300	148028600	11670	11670	11670	11670	0
225	20231010	154200	148028600	11670	11670	11670	11670	0
226	20231010	154100	148028600	11670	11670	11670	11670	0
227	20231010	154000	148028600	11670	11670	11670	11670	0
228	20231010	153900	148028600	11670	11670	11670	11670	0
229	20231010	153800	148028600	11670	11670	11670	11670	0
230	20231010	153700	148028600	11670	11670	11670	11670	0
231	20231010	153600	148028600	11670	11670	11670	11670	0
232	20231010	153500	148028600	11670	11670	11670	11670	0
233	20231010	153400	148028600	11670	11670	11670	11670	0
234	20231010	153300	148028600	11670	11670	11670	11670	0
235	20231010	153200	148028600	11670	11670	11670	11670	0
236	20231010	153100	148028600	11670	11670	11670	11670	0
237	20231010	153000	148028600	11670	11670	11670	11670	738
238	20231010	152900	139416140	11660	11660	11660	11660	0
239	20231010	152800	139416140	11660	11660	11660	11660	0
240	20231010	152700	139416140	11660	11660	11660	11660	0
241	20231010	152600	139416140	11660	11660	11660	11660	0
242	20231010	152500	139416140	11660	11660	11660	11660	0
243	20231010	152400	139416140	11660	11660	11660	11660	0
244	20231010	152300	139416140	11660	11660	11660	11660	0
245	20231010	152200	139416140	11660	11660	11660	11660	0
246	20231010	152100	139416140	11660	11660	11660	11660	0
247	20231010	152000	139416140	11660	11660	11660	11660	0
248	20231010	151900	139416140	11660	11650	11680	11650	300
249	20231010	151800	135918450	11680	11680	11680	11680	0
250	20231010	151700	135918450	11680	11650	11680	11650	100
251	20231010	151600	134752480	11680	11660	11680	11660	100
252	20231010	151500	133585800	11680	11580	11680	11570	110
253	20231010	151400	132304550	11650	11650	11650	11650	0
254	20231010	151300	132304550	11650	11650	11650	11650	0
255	20231010	151200	132304550	11650	11690	11690	11650	38
256	20231010	151100	131860770	11690	11650	11690	11650	575
257	20231010	151000	125155370	11650	11600	11650	11600	237
258	20231010	150900	122400620	11650	11650	11650	11650	0
259	20231010	150800	122400620	11650	11650	11650	11650	0
260	20231010	150700	122400620	11650	11650	11650	11650	0
261	20231010	150600	122400620	11650	11650	11650	11650	0
262	20231010	150500	122400620	11650	11650	11650	11650	0
263	20231010	150400	122400620	11650	11650	11650	11650	50
264	20231010	150300	121818120	11660	11660	11660	11660	0
265	20231010	150200	121818120	11660	11660	11660	11660	9
266	20231010	150100	121713180	11660	11650	11660	11650	162
267	20231010	150000	119824270	11650	11650	11650	11650	12
268	20231010	145900	119684470	11650	11610	11650	11610	227
269	20231010	145800	117041160	11610	11610	11610	11610	3
270	20231010	145700	117006330	11650	11610	11650	11610	102
271	20231010	145600	115820570	11610	11610	11610	11610	15
272	20231010	145500	115646420	11610	11600	11610	11600	130
273	20231010	145400	114137390	11600	11600	11600	11600	0
274	20231010	145300	114137390	11600	11600	11600	11600	580
275	20231010	145200	107409390	11600	11600	11600	11600	0
276	20231010	145100	107409390	11600	11570	11600	11570	140
277	20231010	145000	105787730	11570	11560	11570	11560	150
278	20231010	144900	104053230	11550	11530	11550	11530	207
279	20231010	144800	101666500	11530	11530	11530	11530	131
280	20231010	144700	100156070	11530	11500	11530	11500	172
281	20231010	144600	98173470	11500	11500	11500	11500	132
282	20231010	144500	96655470	11470	11470	11470	11470	2
283	20231010	144400	96632530	11470	11450	11470	11450	135
284	20231010	144300	95084750	11450	11450	11450	11450	0
285	20231010	144200	95084750	11450	11450	11450	11450	493
286	20231010	144100	89439900	11440	11440	11440	11440	0
287	20231010	144000	89439900	11440	11440	11440	11440	100
288	20231010	143900	88295900	11440	11440	11440	11440	10
289	20231010	143800	88181500	11430	11430	11430	11430	97
290	20231010	143700	87072790	11420	11420	11420	11420	103
291	20231010	143600	85896530	11410	11410	11410	11400	391
292	20231010	143500	81435410	11420	11410	11420	11410	58
293	20231010	143400	80773090	11410	11430	11430	11410	22
294	20231010	143300	80521930	11430	11430	11430	11430	0
295	20231010	143200	80521930	11430	11430	11430	11430	0
296	20231010	143100	80521930	11430	11440	11440	11420	216
297	20231010	143000	78053720	11450	11450	11450	11450	3
298	20231010	142900	78019370	11450	11450	11450	11450	1
299	20231010	142800	78007920	11440	11440	11440	11440	0
300	20231010	142700	78007920	11440	11440	11440	11440	0
301	20231010	142600	78007920	11440	11440	11440	11440	0
302	20231010	142500	78007920	11440	11440	11440	11440	0
303	20231010	142400	78007920	11440	11440	11440	11440	0
304	20231010	142300	78007920	11440	11440	11440	11440	17
305	20231010	142200	77813440	11450	11450	11450	11450	1
306	20231010	142100	77801990	11530	11530	11530	11530	0
307	20231010	142000	77801990	11530	11530	11530	11530	0
308	20231010	141900	77801990	11530	11530	11530	11530	0
309	20231010	141800	77801990	11530	11530	11530	11530	0
310	20231010	141700	77801990	11530	11530	11530	11530	0
311	20231010	141600	77801990	11530	11500	11530	11440	228
312	20231010	141500	75185430	11500	11500	11500	11500	0
313	20231010	141400	75185430	11500	11500	11500	11500	0
314	20231010	141300	75185430	11500	11500	11500	11500	0
315	20231010	141200	75185430	11500	11500	11500	11500	0
316	20231010	141100	75185430	11500	11510	11510	11500	300
317	20231010	141000	71735200	11510	11510	11510	11510	100
318	20231010	140900	70584200	11520	11520	11520	11520	342
319	20231010	140800	66644360	11520	11520	11520	11520	0
320	20231010	140700	66644360	11520	11520	11520	11520	0
321	20231010	140600	66644360	11520	11520	11520	11520	0
322	20231010	140500	66644360	11520	11520	11520	11520	0
323	20231010	140400	66644360	11520	11520	11520	11520	0
324	20231010	140300	66644360	11520	11520	11520	11520	117
325	20231010	140200	65296520	11540	11540	11540	11540	0
326	20231010	140100	65296520	11540	11540	11540	11540	0
327	20231010	140000	65296520	11540	11540	11540	11540	0
328	20231010	135900	65296520	11540	11540	11540	11540	0
329	20231010	135800	65296520	11540	11540	11540	11540	0
330	20231010	135700	65296520	11540	11540	11540	11540	88
331	20231010	135600	64281000	11520	11520	11520	11520	0
332	20231010	135500	64281000	11520	11520	11520	11520	0
333	20231010	135400	64281000	11520	11520	11520	11520	19
334	20231010	135300	64062120	11530	11530	11530	11530	0
335	20231010	135200	64062120	11530	11530	11530	11530	4
336	20231010	135100	64016000	11540	11540	11540	11540	0
337	20231010	135000	64016000	11540	11540	11540	11540	0
338	20231010	134900	64016000	11540	11540	11540	11540	1
339	20231010	134800	64004460	11530	11530	11530	11530	0
340	20231010	134700	64004460	11530	11530	11530	11530	0
341	20231010	134600	64004460	11530	11530	11530	11530	0
342	20231010	134500	64004460	11530	11530	11530	11530	0
343	20231010	134400	64004460	11530	11530	11530	11530	0
344	20231010	134300	64004460	11530	11530	11530	11530	0
345	20231010	134200	64004460	11530	11530	11530	11530	0
346	20231010	134100	64004460	11530	11530	11530	11530	0
347	20231010	134000	64004460	11530	11530	11530	11530	0
348	20231010	133900	64004460	11530	11530	11530	11530	0
349	20231010	133800	64004460	11530	11530	11530	11530	43
350	20231010	133700	63508670	11540	11540	11540	11540	43
351	20231010	133600	63012450	11520	11520	11520	11520	0
352	20231010	133500	63012450	11520	11520	11520	11520	0
353	20231010	133400	63012450	11520	11520	11520	11520	0
354	20231010	133300	63012450	11520	11520	11520	11520	55
355	20231010	133200	62378850	11510	11510	11510	11510	19
356	20231010	133100	62160160	11520	11520	11520	11520	18
357	20231010	133000	61952800	11520	11520	11520	11520	24
358	20231010	132900	61676320	11550	11550	11550	11550	0
359	20231010	132800	61676320	11550	11530	11550	11520	286
360	20231010	132700	58377970	11540	11540	11540	11540	0
361	20231010	132600	58377970	11540	11540	11540	11540	89
362	20231010	132500	57350910	11540	11540	11540	11540	0
363	20231010	132400	57350910	11540	11540	11540	11540	18
364	20231010	132300	57143190	11550	11550	11550	11550	0
365	20231010	132200	57143190	11550	11550	11550	11550	11
366	20231010	132100	57016140	11550	11550	11550	11550	0
367	20231010	132000	57016140	11550	11550	11550	11550	0
368	20231010	131900	57016140	11550	11550	11550	11550	0
369	20231010	131800	57016140	11550	11550	11550	11550	1
370	20231010	131700	57004590	11550	11550	11550	11550	2
371	20231010	131600	56981490	11540	11540	11540	11540	0
372	20231010	131500	56981490	11540	11540	11540	11540	0
373	20231010	131400	56981490	11540	11540	11540	11540	20
374	20231010	131300	56750690	11540	11540	11540	11540	10
375	20231010	131200	56635290	11540	11540	11540	11540	1
376	20231010	131100	56623750	11540	11540	11540	11540	1
377	20231010	131000	56612210	11540	11540	11540	11540	29
378	20231010	130900	56277550	11540	11540	11540	11540	0
379	20231010	130800	56277550	11540	11540	11540	11540	114
380	20231010	130700	54961990	11550	11540	11550	11540	64
381	20231010	130600	54223370	11550	11550	11550	11550	5
382	20231010	130500	54165620	11550	11550	11550	11550	0
383	20231010	130400	54165620	11550	11550	11550	11550	2
384	20231010	130300	54142520	11550	11550	11550	11550	84
385	20231010	130200	53172320	11570	11560	11570	11550	244
386	20231010	130100	50352590	11570	11570	11570	11570	0
387	20231010	130000	50352590	11570	11570	11570	11570	71
388	20231010	125900	49531120	11570	11580	11580	11570	105
389	20231010	125800	48315940	11580	11580	11580	11580	0
390	20231010	125700	48315940	11580	11580	11580	11580	0
391	20231010	125600	48315940	11580	11580	11580	11580	0
392	20231010	125500	48315940	11580	11580	11580	11580	31
393	20231010	125400	47956960	11580	11580	11580	11580	0
394	20231010	125300	47956960	11580	11580	11580	11580	43
395	20231010	125200	47459020	11590	11590	11590	11590	0
396	20231010	125100	47459020	11590	11590	11590	11590	0
397	20231010	125000	47459020	11590	11590	11590	11590	0
398	20231010	124900	47459020	11590	11590	11590	11590	315
399	20231010	124800	43808170	11590	11590	11590	11590	20
400	20231010	124700	43576370	11610	11610	11610	11610	0
401	20231010	124600	43576370	11610	11610	11610	11610	0
402	20231010	124500	43576370	11610	11610	11610	11610	0
403	20231010	124400	43576370	11610	11610	11610	11610	0
404	20231010	124300	43576370	11610	11610	11610	11610	0
405	20231010	124200	43576370	11610	11610	11610	11610	0
406	20231010	124100	43576370	11610	11610	11610	11610	0
407	20231010	124000	43576370	11610	11610	11610	11610	0
408	20231010	123900	43576370	11610	11610	11610	11610	0
409	20231010	123800	43576370	11610	11610	11610	11610	3
410	20231010	123700	43541540	11590	11590	11590	11590	0
411	20231010	123600	43541540	11590	11590	11590	11590	0
412	20231010	123500	43541540	11590	11600	11600	11590	91
413	20231010	123400	42486350	11590	11590	11590	11590	0
414	20231010	123300	42486350	11590	11590	11590	11590	18
415	20231010	123200	42277730	11590	11590	11590	11590	0
416	20231010	123100	42277730	11590	11590	11590	11590	0
417	20231010	123000	42277730	11590	11590	11590	11590	0
418	20231010	122900	42277730	11590	11590	11590	11590	0
419	20231010	122800	42277730	11590	11590	11590	11590	0
420	20231010	122700	42277730	11590	11590	11590	11590	0
421	20231010	122600	42277730	11590	11590	11590	11590	0
422	20231010	122500	42277730	11590	11590	11590	11590	0
423	20231010	122400	42277730	11590	11590	11590	11590	0
424	20231010	122300	42277730	11590	11610	11610	11590	217
425	20231010	122200	39761350	11600	11600	11600	11600	0
426	20231010	122100	39761350	11600	11600	11600	11600	0
427	20231010	122000	39761350	11600	11600	11600	11600	0
428	20231010	121900	39761350	11600	11600	11600	11600	0
429	20231010	121800	39761350	11600	11610	11610	11600	7
430	20231010	121700	39680110	11620	11620	11620	11620	2
431	20231010	121600	39656870	11610	11610	11610	11610	30
432	20231010	121500	39308570	11610	11610	11610	11610	0
433	20231010	121400	39308570	11610	11610	11610	11610	1
434	20231010	121300	39296960	11610	11610	11610	11610	0
435	20231010	121200	39296960	11610	11610	11610	11610	2
436	20231010	121100	39273740	11610	11610	11610	11610	0
437	20231010	121000	39273740	11610	11610	11610	11610	0
438	20231010	120900	39273740	11610	11610	11610	11610	0
439	20231010	120800	39273740	11610	11610	11610	11610	32
440	20231010	120700	38902220	11610	11610	11610	11610	100
441	20231010	120600	37741220	11600	11600	11600	11600	0
442	20231010	120500	37741220	11600	11600	11600	11600	0
443	20231010	120400	37741220	11600	11600	11600	11600	0
444	20231010	120300	37741220	11600	11600	11600	11600	0
445	20231010	120200	37741220	11600	11600	11600	11600	0
446	20231010	120100	37741220	11600	11600	11600	11600	0
447	20231010	120000	37741220	11600	11590	11600	11590	210
448	20231010	115900	35306980	11600	11600	11600	11600	1
449	20231010	115800	35295380	11590	11590	11590	11590	0
450	20231010	115700	35295380	11590	11590	11590	11590	0
451	20231010	115600	35295380	11590	11590	11590	11590	0
452	20231010	115500	35295380	11590	11590	11590	11590	0
453	20231010	115400	35295380	11590	11590	11590	11590	0
454	20231010	115300	35295380	11590	11590	11590	11590	33
455	20231010	115200	34912910	11590	11590	11590	11590	0
456	20231010	115100	34912910	11590	11590	11590	11590	0
457	20231010	115000	34912910	11590	11590	11590	11590	0
458	20231010	114900	34912910	11590	11590	11590	11590	0
459	20231010	114800	34912910	11590	11590	11590	11590	1
460	20231010	114700	34901320	11590	11590	11590	11590	0
461	20231010	114600	34901320	11590	11590	11590	11590	0
462	20231010	114500	34901320	11590	11590	11590	11590	0
463	20231010	114400	34901320	11590	11590	11590	11590	0
464	20231010	114300	34901320	11590	11590	11590	11590	1
465	20231010	114200	34889730	11590	11590	11590	11590	0
466	20231010	114100	34889730	11590	11590	11590	11590	2
467	20231010	114000	34866550	11580	11580	11580	11580	0
468	20231010	113900	34866550	11580	11580	11580	11580	0
469	20231010	113800	34866550	11580	11580	11580	11580	0
470	20231010	113700	34866550	11580	11580	11580	11580	0
471	20231010	113600	34866550	11580	11580	11580	11580	0
472	20231010	113500	34866550	11580	11580	11580	11580	0
473	20231010	113400	34866550	11580	11580	11580	11580	50
474	20231010	113300	34287550	11580	11580	11580	11580	23
475	20231010	113200	34021210	11580	11590	11590	11580	19
476	20231010	113100	33801130	11590	11590	11590	11590	0
477	20231010	113000	33801130	11590	11590	11590	11590	0
478	20231010	112900	33801130	11590	11590	11590	11590	0
479	20231010	112800	33801130	11590	11590	11590	11590	13
480	20231010	112700	33650460	11590	11590	11590	11590	0
481	20231010	112600	33650460	11590	11590	11590	11590	0
482	20231010	112500	33650460	11590	11590	11590	11590	108
483	20231010	112400	32398740	11600	11600	11600	11600	1
484	20231010	112300	32387140	11600	11600	11600	11600	0
485	20231010	112200	32387140	11600	11600	11600	11590	238
486	20231010	112100	29627650	11600	11600	11600	11600	88
487	20231010	112000	28606850	11610	11610	11610	11610	16
488	20231010	111900	28421090	11610	11610	11610	11610	0
489	20231010	111800	28421090	11610	11610	11610	11610	0
490	20231010	111700	28421090	11610	11610	11610	11610	1
491	20231010	111600	28409480	11610	11610	11610	11610	0
492	20231010	111500	28409480	11610	11610	11610	11610	174
493	20231010	111400	26389340	11610	11610	11610	11610	354
494	20231010	111300	22279400	11620	11620	11620	11620	0
495	20231010	111200	22279400	11620	11620	11620	11620	0
496	20231010	111100	22279400	11620	11620	11620	11620	2
497	20231010	111000	22256160	11610	11610	11610	11600	197
498	20231010	110900	19969170	11620	11620	11620	11620	0
499	20231010	110800	19969170	11620	11620	11620	11620	0
500	20231010	110700	19969170	11620	11620	11620	11620	6
501	20231010	110600	19899450	11620	11630	11630	11620	178
502	20231010	110500	17830450	11630	11630	11630	11630	2
503	20231010	110400	17807190	11660	11660	11660	11660	0
504	20231010	110300	17807190	11660	11660	11660	11660	0
505	20231010	110200	17807190	11660	11660	11660	11660	0
506	20231010	110100	17807190	11660	11660	11660	11660	0
507	20231010	110000	17807190	11660	11660	11660	11660	0
508	20231010	105900	17807190	11660	11660	11660	11660	0
509	20231010	105800	17807190	11660	11660	11660	11660	0
510	20231010	105700	17807190	11660	11660	11660	11660	0
511	20231010	105600	17807190	11660	11660	11660	11660	9
512	20231010	105500	17702250	11660	11660	11660	11660	0
513	20231010	105400	17702250	11660	11660	11660	11660	0
514	20231010	105300	17702250	11660	11660	11660	11660	0
515	20231010	105200	17702250	11660	11660	11660	11660	0
516	20231010	105100	17702250	11660	11660	11660	11660	0
517	20231010	105000	17702250	11660	11660	11660	11660	0
518	20231010	104900	17702250	11660	11660	11660	11660	0
519	20231010	104800	17702250	11660	11660	11660	11660	0
520	20231010	104700	17702250	11660	11660	11660	11660	0
521	20231010	104600	17702250	11660	11660	11660	11660	17
522	20231010	104500	17504030	11660	11660	11660	11660	0
523	20231010	104400	17504030	11660	11660	11660	11660	0
524	20231010	104300	17504030	11660	11660	11660	11660	0
525	20231010	104200	17504030	11660	11660	11660	11660	10
526	20231010	104100	17387430	11650	11650	11650	11650	0
527	20231010	104000	17387430	11650	11650	11650	11650	0
528	20231010	103900	17387430	11650	11650	11650	11650	0
529	20231010	103800	17387430	11650	11650	11650	11650	0
530	20231010	103700	17387430	11650	11650	11650	11650	0
531	20231010	103600	17387430	11650	11650	11650	11650	0
532	20231010	103500	17387430	11650	11640	11650	11630	78
533	20231010	103400	16479300	11630	11630	11630	11630	49
534	20231010	103300	15909430	11620	11620	11620	11620	6
535	20231010	103200	15839710	11630	11630	11630	11630	0
536	20231010	103100	15839710	11630	11630	11630	11630	1
537	20231010	103000	15828080	11620	11620	11620	11620	6
538	20231010	102900	15758360	11630	11630	11630	11630	3
539	20231010	102800	15723470	11630	11630	11630	11620	212
540	20231010	102700	13258090	11640	11640	11640	11640	100
541	20231010	102600	12094090	11630	11640	11640	11630	54
542	20231010	102500	11466050	11630	11630	11630	11630	120
543	20231010	102400	10070450	11640	11650	11650	11640	178
544	20231010	102300	7997770	11650	11650	11650	11650	0
545	20231010	102200	7997770	11650	11650	11650	11650	0
546	20231010	102100	7997770	11650	11650	11650	11650	0
547	20231010	102000	7997770	11650	11670	11670	11650	40
548	20231010	101900	7531500	11670	11670	11670	11670	0
549	20231010	101800	7531500	11670	11670	11670	11670	4
550	20231010	101700	7484820	11680	11680	11680	11680	0
551	20231010	101600	7484820	11680	11680	11680	11680	0
552	20231010	101500	7484820	11680	11680	11680	11680	0
553	20231010	101400	7484820	11680	11680	11680	11680	0
554	20231010	101300	7484820	11680	11680	11680	11680	0
555	20231010	101200	7484820	11680	11680	11680	11680	0
556	20231010	101100	7484820	11680	11680	11680	11680	0
557	20231010	101000	7484820	11680	11680	11680	11680	0
558	20231010	100900	7484820	11680	11680	11680	11680	0
559	20231010	100800	7484820	11680	11680	11680	11680	0
560	20231010	100700	7484820	11680	11680	11680	11680	59
561	20231010	100600	6795700	11680	11680	11680	11680	0
562	20231010	100500	6795700	11680	11680	11680	11680	0
563	20231010	100400	6795700	11680	11680	11680	11680	0
564	20231010	100300	6795700	11680	11680	11680	11680	0
565	20231010	100200	6795700	11680	11680	11680	11680	0
566	20231010	100100	6795700	11680	11680	11680	11680	0
567	20231010	100000	6795700	11680	11680	11680	11680	0
568	20231010	095900	6795700	11680	11680	11680	11680	1
569	20231010	095800	6784020	11680	11680	11680	11680	0
570	20231010	095700	6784020	11680	11680	11680	11680	0
571	20231010	095600	6784020	11680	11680	11680	11680	1
572	20231010	095500	6772340	11700	11700	11700	11700	0
573	20231010	095400	6772340	11700	11700	11700	11700	0
574	20231010	095300	6772340	11700	11700	11700	11700	0
575	20231010	095200	6772340	11700	11700	11700	11700	0
576	20231010	095100	6772340	11700	11700	11700	11700	0
577	20231010	095000	6772340	11700	11700	11700	11700	40
578	20231010	094900	6304340	11700	11700	11700	11700	20
579	20231010	094800	6070340	11700	11700	11700	11700	0
580	20231010	094700	6070340	11700	11700	11700	11700	10
581	20231010	094600	5953340	11700	11700	11700	11700	0
582	20231010	094500	5953340	11700	11700	11720	11700	41
583	20231010	094400	5473600	11700	11700	11700	11700	0
584	20231010	094300	5473600	11700	11700	11700	11700	0
585	20231010	094200	5473600	11700	11700	11700	11700	0
586	20231010	094100	5473600	11700	11700	11700	11700	0
587	20231010	094000	5473600	11700	11700	11700	11700	0
588	20231010	093900	5473600	11700	11700	11700	11700	0
589	20231010	093800	5473600	11700	11700	11700	11700	0
590	20231010	093700	5473600	11700	11700	11700	11700	0
591	20231010	093600	5473600	11700	11700	11700	11700	1
592	20231010	093500	5461900	11660	11660	11660	11660	0
593	20231010	093400	5461900	11660	11660	11660	11660	0
594	20231010	093300	5461900	11660	11660	11660	11660	0
595	20231010	093200	5461900	11660	11660	11660	11660	0
596	20231010	093100	5461900	11660	11660	11660	11660	0
597	20231010	093000	5461900	11660	11660	11660	11660	0
598	20231010	092900	5461900	11660	11660	11660	11660	8
599	20231010	092800	5368620	11660	11660	11660	11660	0
600	20231010	092700	5368620	11660	11660	11660	11660	0
601	20231010	092600	5368620	11660	11670	11720	11660	106
602	20231010	092500	4128880	11670	11670	11670	11670	28
603	20231010	092400	3802120	11670	11670	11670	11670	0
604	20231010	092300	3802120	11670	11670	11670	11670	0
605	20231010	092200	3802120	11670	11670	11670	11670	0
606	20231010	092100	3802120	11670	11670	11670	11670	0
607	20231010	092000	3802120	11670	11670	11670	11670	34
608	20231010	091900	3405340	11670	11670	11670	11670	11
609	20231010	091800	3276970	11670	11670	11670	11670	0
610	20231010	091700	3276970	11670	11700	11700	11670	6
611	20231010	091600	3206800	11710	11710	11710	11710	0
612	20231010	091500	3206800	11710	11710	11710	11710	0
613	20231010	091400	3206800	11710	11710	11710	11710	0
614	20231010	091300	3206800	11710	11710	11710	11710	0
615	20231010	091200	3206800	11710	11710	11710	11710	0
616	20231010	091100	3206800	11710	11710	11710	11710	0
617	20231010	091000	3206800	11710	11710	11710	11710	0
618	20231010	090900	3206800	11710	11710	11710	11710	0
619	20231010	090800	3206800	11710	11710	11710	11710	0
620	20231010	090700	3206800	11710	11680	11710	11680	93
621	20231010	090600	2119420	11690	11710	11710	11690	28
622	20231010	090500	1791820	11710	11720	11720	11710	92
623	20231010	090400	714420	11720	11720	11720	11720	1
624	20231010	090300	702700	11720	11720	11720	11720	0
625	20231010	090200	702700	11720	11720	11720	11720	0
626	20231010	090100	702700	11720	11720	11720	11720	10
627	20231010	090000	585500	11710	11710	11710	11710	50