KissMeData/049960/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192200	54795660	11390	11390	11390	11390	52
3	20231012	192100	54795660	11390	11390	11390	11390	0
4	20231012	192000	54795660	11390	11390	11390	11390	0
5	20231012	191900	54795660	11390	11390	11390	11390	0
6	20231012	191800	54795660	11390	11390	11390	11390	0
7	20231012	191700	54795660	11390	11390	11390	11390	0
8	20231012	191600	54795660	11390	11390	11390	11390	0
9	20231012	191500	54795660	11390	11390	11390	11390	0
10	20231012	191400	54795660	11390	11390	11390	11390	0
11	20231012	191300	54795660	11390	11390	11390	11390	0
12	20231012	191200	54795660	11390	11390	11390	11390	0
13	20231012	191100	54795660	11390	11390	11390	11390	0
14	20231012	191000	54795660	11390	11390	11390	11390	0
15	20231012	190900	54795660	11390	11390	11390	11390	0
16	20231012	190800	54795660	11390	11390	11390	11390	0
17	20231012	190700	54795660	11390	11390	11390	11390	0
18	20231012	190600	54795660	11390	11390	11390	11390	0
19	20231012	190500	54795660	11390	11390	11390	11390	0
20	20231012	190400	54795660	11390	11390	11390	11390	0
21	20231012	190300	54795660	11390	11390	11390	11390	0
22	20231012	190200	54795660	11390	11390	11390	11390	0
23	20231012	190100	54795660	11390	11390	11390	11390	0
24	20231012	190000	54795660	11390	11390	11390	11390	0
25	20231012	185900	54795660	11390	11390	11390	11390	0
26	20231012	185800	54795660	11390	11390	11390	11390	0
27	20231012	185700	54795660	11390	11390	11390	11390	0
28	20231012	185600	54795660	11390	11390	11390	11390	0
29	20231012	185500	54795660	11390	11390	11390	11390	0
30	20231012	185400	54795660	11390	11390	11390	11390	0
31	20231012	185300	54795660	11390	11390	11390	11390	0
32	20231012	185200	54795660	11390	11390	11390	11390	52
33	20231012	185100	54795660	11390	11390	11390	11390	0
34	20231012	185000	54795660	11390	11390	11390	11390	0
35	20231012	184900	54795660	11390	11390	11390	11390	0
36	20231012	184800	54795660	11390	11390	11390	11390	0
37	20231012	184700	54795660	11390	11390	11390	11390	0
38	20231012	184600	54795660	11390	11390	11390	11390	0
39	20231012	184500	54795660	11390	11390	11390	11390	0
40	20231012	184400	54795660	11390	11390	11390	11390	0
41	20231012	184300	54795660	11390	11390	11390	11390	0
42	20231012	184200	54795660	11390	11390	11390	11390	0
43	20231012	184100	54795660	11390	11390	11390	11390	0
44	20231012	184000	54795660	11390	11390	11390	11390	0
45	20231012	183900	54795660	11390	11390	11390	11390	0
46	20231012	183800	54795660	11390	11390	11390	11390	0
47	20231012	183700	54795660	11390	11390	11390	11390	0
48	20231012	183600	54795660	11390	11390	11390	11390	0
49	20231012	183500	54795660	11390	11390	11390	11390	0
50	20231012	183400	54795660	11390	11390	11390	11390	0
51	20231012	183300	54795660	11390	11390	11390	11390	0
52	20231012	183200	54795660	11390	11390	11390	11390	0
53	20231012	183100	54795660	11390	11390	11390	11390	0
54	20231012	183000	54795660	11390	11390	11390	11390	0
55	20231012	182900	54795660	11390	11390	11390	11390	0
56	20231012	182800	54795660	11390	11390	11390	11390	0
57	20231012	182700	54795660	11390	11390	11390	11390	0
58	20231012	182600	54795660	11390	11390	11390	11390	0
59	20231012	182500	54795660	11390	11390	11390	11390	0
60	20231012	182400	54795660	11390	11390	11390	11390	0
61	20231012	182300	54795660	11390	11390	11390	11390	0
62	20231012	182200	54795660	11390	11390	11390	11390	52
63	20231012	182100	54795660	11390	11390	11390	11390	0
64	20231012	182000	54795660	11390	11390	11390	11390	0
65	20231012	181900	54795660	11390	11390	11390	11390	0
66	20231012	181800	54795660	11390	11390	11390	11390	0
67	20231012	181700	54795660	11390	11390	11390	11390	0
68	20231012	181600	54795660	11390	11390	11390	11390	0
69	20231012	181500	54795660	11390	11390	11390	11390	0
70	20231012	181400	54795660	11390	11390	11390	11390	0
71	20231012	181300	54795660	11390	11390	11390	11390	0
72	20231012	181200	54795660	11390	11390	11390	11390	0
73	20231012	181100	54795660	11390	11390	11390	11390	0
74	20231012	181000	54795660	11390	11390	11390	11390	0
75	20231012	180900	54795660	11390	11390	11390	11390	0
76	20231012	180800	54795660	11390	11390	11390	11390	0
77	20231012	180700	54795660	11390	11390	11390	11390	0
78	20231012	180600	54795660	11390	11390	11390	11390	0
79	20231012	180500	54795660	11390	11390	11390	11390	0
80	20231012	180400	54795660	11390	11390	11390	11390	0
81	20231012	180300	54795660	11390	11390	11390	11390	0
82	20231012	180200	54795660	11390	11390	11390	11390	0
83	20231012	180100	54795660	11390	11390	11390	11390	0
84	20231012	180000	54795660	11390	11390	11390	11390	0
85	20231012	175900	54795660	11390	11390	11390	11390	0
86	20231012	175800	54795660	11390	11390	11390	11390	0
87	20231012	175700	54795660	11390	11390	11390	11390	0
88	20231012	175600	54795660	11390	11390	11390	11390	0
89	20231012	175500	54795660	11390	11390	11390	11390	0
90	20231012	175400	54795660	11390	11390	11390	11390	0
91	20231012	175300	54795660	11390	11390	11390	11390	0
92	20231012	175200	54795660	11390	11390	11390	11390	52
93	20231012	175100	54795660	11390	11390	11390	11390	0
94	20231012	175000	54795660	11390	11390	11390	11390	0
95	20231012	174900	54795660	11390	11390	11390	11390	0
96	20231012	174800	54795660	11390	11390	11390	11390	0
97	20231012	174700	54795660	11390	11390	11390	11390	0
98	20231012	174600	54795660	11390	11390	11390	11390	0
99	20231012	174500	54795660	11390	11390	11390	11390	0
100	20231012	174400	54795660	11390	11390	11390	11390	0
101	20231012	174300	54795660	11390	11390	11390	11390	0
102	20231012	174200	54795660	11390	11390	11390	11390	0
103	20231012	174100	54795660	11390	11390	11390	11390	0
104	20231012	174000	54795660	11390	11390	11390	11390	0
105	20231012	173900	54795660	11390	11390	11390	11390	0
106	20231012	173800	54795660	11390	11390	11390	11390	0
107	20231012	173700	54795660	11390	11390	11390	11390	0
108	20231012	173600	54795660	11390	11390	11390	11390	0
109	20231012	173500	54795660	11390	11390	11390	11390	0
110	20231012	173400	54795660	11390	11390	11390	11390	0
111	20231012	173300	54795660	11390	11390	11390	11390	0
112	20231012	173200	54795660	11390	11390	11390	11390	0
113	20231012	173100	54795660	11390	11390	11390	11390	0
114	20231012	173000	54795660	11390	11390	11390	11390	0
115	20231012	172900	54795660	11390	11390	11390	11390	0
116	20231012	172800	54795660	11390	11390	11390	11390	0
117	20231012	172700	54795660	11390	11390	11390	11390	0
118	20231012	172600	54795660	11390	11390	11390	11390	0
119	20231012	172500	54795660	11390	11390	11390	11390	0
120	20231012	172400	54795660	11390	11390	11390	11390	0
121	20231012	172300	54795660	11390	11390	11390	11390	0
122	20231012	172200	54795660	11390	11390	11390	11390	52
123	20231012	172100	54795660	11390	11390	11390	11390	0
124	20231012	172000	54795660	11390	11390	11390	11390	0
125	20231012	171900	54795660	11390	11390	11390	11390	0
126	20231012	171800	54795660	11390	11390	11390	11390	0
127	20231012	171700	54795660	11390	11390	11390	11390	0
128	20231012	171600	54795660	11390	11390	11390	11390	0
129	20231012	171500	54795660	11390	11390	11390	11390	0
130	20231012	171400	54795660	11390	11390	11390	11390	0
131	20231012	171300	54795660	11390	11390	11390	11390	0
132	20231012	171200	54795660	11390	11390	11390	11390	0
133	20231012	171100	54795660	11390	11390	11390	11390	0
134	20231012	171000	54795660	11390	11390	11390	11390	0
135	20231012	170900	54795660	11390	11390	11390	11390	0
136	20231012	170800	54795660	11390	11390	11390	11390	0
137	20231012	170700	54795660	11390	11390	11390	11390	0
138	20231012	170600	54795660	11390	11390	11390	11390	0
139	20231012	170500	54795660	11390	11390	11390	11390	0
140	20231012	170400	54795660	11390	11390	11390	11390	0
141	20231012	170300	54795660	11390	11390	11390	11390	0
142	20231012	170200	54795660	11390	11390	11390	11390	0
143	20231012	170100	54795660	11390	11390	11390	11390	0
144	20231012	170000	54795660	11390	11390	11390	11390	0
145	20231012	165900	54795660	11390	11390	11390	11390	0
146	20231012	165800	54795660	11390	11390	11390	11390	0
147	20231012	165700	54795660	11390	11390	11390	11390	0
148	20231012	165600	54795660	11390	11390	11390	11390	0
149	20231012	165500	54795660	11390	11390	11390	11390	0
150	20231012	165400	54795660	11390	11390	11390	11390	0
151	20231012	165300	54795660	11390	11390	11390	11390	0
152	20231012	165200	54795660	11390	11390	11390	11390	52
153	20231012	165100	54795660	11390	11390	11390	11390	0
154	20231012	165000	54795660	11390	11390	11390	11390	0
155	20231012	164900	54795660	11390	11390	11390	11390	0
156	20231012	164800	54795660	11390	11390	11390	11390	0
157	20231012	164700	54795660	11390	11390	11390	11390	0
158	20231012	164600	54795660	11390	11390	11390	11390	0
159	20231012	164500	54795660	11390	11390	11390	11390	0
160	20231012	164400	54795660	11390	11390	11390	11390	0
161	20231012	164300	54795660	11390	11390	11390	11390	0
162	20231012	164200	54795660	11390	11390	11390	11390	0
163	20231012	164100	54795660	11390	11390	11390	11390	0
164	20231012	164000	54795660	11390	11390	11390	11390	0
165	20231012	163900	54795660	11390	11390	11390	11390	0
166	20231012	163800	54795660	11390	11390	11390	11390	0
167	20231012	163700	54795660	11390	11390	11390	11390	0
168	20231012	163600	54795660	11390	11390	11390	11390	0
169	20231012	163500	54795660	11390	11390	11390	11390	0
170	20231012	163400	54795660	11390	11390	11390	11390	0
171	20231012	163300	54795660	11390	11390	11390	11390	0
172	20231012	163200	54795660	11390	11390	11390	11390	0
173	20231012	163100	54795660	11390	11390	11390	11390	0
174	20231012	163000	54795660	11390	11390	11390	11390	0
175	20231012	162900	54795660	11390	11390	11390	11390	0
176	20231012	162800	54795660	11390	11390	11390	11390	0
177	20231012	162700	54795660	11390	11390	11390	11390	0
178	20231012	162600	54795660	11390	11390	11390	11390	0
179	20231012	162500	54795660	11390	11390	11390	11390	0
180	20231012	162400	54795660	11390	11390	11390	11390	0
181	20231012	162300	54795660	11390	11390	11390	11390	0
182	20231012	162200	54795660	11390	11390	11390	11390	52
183	20231012	162100	54795660	11390	11390	11390	11390	0
184	20231012	162000	54795660	11390	11390	11390	11390	0
185	20231012	161900	54795660	11390	11390	11390	11390	0
186	20231012	161800	54795660	11390	11390	11390	11390	0
187	20231012	161700	54795660	11390	11390	11390	11390	0
188	20231012	161600	54795660	11390	11390	11390	11390	0
189	20231012	161500	54795660	11390	11390	11390	11390	0
190	20231012	161400	54795660	11390	11390	11390	11390	0
191	20231012	161300	54795660	11390	11390	11390	11390	0
192	20231012	161200	54795660	11390	11390	11390	11390	0
193	20231012	161100	54795660	11390	11390	11390	11390	0
194	20231012	161000	54795660	11390	11390	11390	11390	0
195	20231012	160900	54795660	11390	11390	11390	11390	0
196	20231012	160800	54795660	11390	11390	11390	11390	0
197	20231012	160700	54795660	11390	11390	11390	11390	0
198	20231012	160600	54795660	11390	11390	11390	11390	0
199	20231012	160500	54795660	11390	11390	11390	11390	0
200	20231012	160400	54795660	11390	11390	11390	11390	0
201	20231012	160300	54795660	11390	11390	11390	11390	0
202	20231012	160200	54795660	11390	11390	11390	11390	0
203	20231012	160100	54795660	11390	11390	11390	11390	0
204	20231012	160000	54795660	11390	11390	11390	11390	0
205	20231012	155900	54795660	11390	11390	11390	11390	0
206	20231012	155800	54795660	11390	11390	11390	11390	0
207	20231012	155700	54795660	11390	11390	11390	11390	0
208	20231012	155600	54795660	11390	11390	11390	11390	0
209	20231012	155500	54795660	11390	11390	11390	11390	0
210	20231012	155400	54795660	11390	11390	11390	11390	0
211	20231012	155300	54795660	11390	11390	11390	11390	0
212	20231012	155200	54795660	11390	11390	11390	11390	52
213	20231012	155100	54795660	11390	11390	11390	11390	0
214	20231012	155000	54795660	11390	11390	11390	11390	0
215	20231012	154900	54795660	11390	11390	11390	11390	0
216	20231012	154800	54795660	11390	11390	11390	11390	0
217	20231012	154700	54795660	11390	11390	11390	11390	0
218	20231012	154600	54795660	11390	11390	11390	11390	0
219	20231012	154500	54795660	11390	11390	11390	11390	0
220	20231012	154400	54795660	11390	11390	11390	11390	0
221	20231012	154300	54795660	11390	11390	11390	11390	0
222	20231012	154200	54795660	11390	11390	11390	11390	0
223	20231012	154100	54795660	11390	11390	11390	11390	0
224	20231012	154000	54795660	11390	11390	11390	11390	0
225	20231012	153900	54795660	11390	11390	11390	11390	0
226	20231012	153800	54795660	11390	11390	11390	11390	0
227	20231012	153700	54795660	11390	11390	11390	11390	0
228	20231012	153600	54795660	11390	11390	11390	11390	0
229	20231012	153500	54795660	11390	11390	11390	11390	0
230	20231012	153400	54795660	11390	11390	11390	11390	0
231	20231012	153300	54795660	11390	11390	11390	11390	0
232	20231012	153200	54795660	11390	11390	11390	11390	0
233	20231012	153100	54795660	11390	11390	11390	11390	0
234	20231012	153000	54795660	11390	11390	11390	11390	52
235	20231012	152900	54203380	11300	11300	11300	11300	0
236	20231012	152800	54203380	11300	11300	11300	11300	0
237	20231012	152700	54203380	11300	11300	11300	11300	0
238	20231012	152600	54203380	11300	11300	11300	11300	0
239	20231012	152500	54203380	11300	11300	11300	11300	0
240	20231012	152400	54203380	11300	11300	11300	11300	0
241	20231012	152300	54203380	11300	11300	11300	11300	0
242	20231012	152200	54203380	11300	11300	11300	11300	0
243	20231012	152100	54203380	11300	11300	11300	11300	0
244	20231012	152000	54203380	11300	11300	11300	11300	0
245	20231012	151900	54203380	11300	11300	11300	11300	0
246	20231012	151800	54203380	11300	11350	11350	11300	7
247	20231012	151700	54124020	11350	11350	11350	11350	907
248	20231012	151600	43829570	11350	11350	11350	11350	9
249	20231012	151500	43727420	11350	11340	11350	11340	110
250	20231012	151400	42479390	11340	11340	11340	11340	14
251	20231012	151300	42320630	11350	11350	11350	11350	14
252	20231012	151200	42161730	11350	11340	11350	11340	19
253	20231012	151100	41946130	11350	11350	11350	11350	9
254	20231012	151000	41843980	11350	11350	11350	11350	28
255	20231012	150900	41526180	11350	11350	11350	11350	18
256	20231012	150800	41321880	11350	11350	11350	11350	66
257	20231012	150700	40572780	11350	11340	11350	11340	19
258	20231012	150600	40357230	11350	11340	11350	11340	9
259	20231012	150500	40255130	11340	11320	11340	11320	11
260	20231012	150400	40130460	11330	11320	11330	11320	21
261	20231012	150300	39892650	11330	11320	11330	11320	26
262	20231012	150200	39598140	11320	11320	11320	11320	13
263	20231012	150100	39450980	11320	11310	11320	11310	17
264	20231012	150000	39258610	11310	11300	11310	11300	12
265	20231012	145900	39122990	11300	11290	11300	11290	16
266	20231012	145800	38942210	11280	11280	11280	11280	13
267	20231012	145700	38795570	11280	11280	11280	11280	10
268	20231012	145600	38682770	11280	11270	11280	11270	14
269	20231012	145500	38524870	11270	11270	11270	11270	14
270	20231012	145400	38367090	11270	11270	11270	11270	14
271	20231012	145300	38209310	11270	11270	11270	11270	75
272	20231012	145200	37364060	11270	11270	11270	11270	8
273	20231012	145100	37273900	11270	11270	11270	11270	16
274	20231012	145000	37093580	11270	11270	11270	11270	19
275	20231012	144900	36879450	11260	11250	11260	11250	26
276	20231012	144800	36586870	11250	11250	11250	11250	14
277	20231012	144700	36429370	11250	11250	11250	11250	14
278	20231012	144600	36271870	11250	11250	11250	11250	14
279	20231012	144500	36114370	11250	11250	11250	11250	15
280	20231012	144400	35945620	11250	11250	11250	11240	14
281	20231012	144300	35788130	11240	11250	11250	11240	20
282	20231012	144200	35563150	11250	11250	11250	11250	14
283	20231012	144100	35405650	11250	11240	11250	11240	6
284	20231012	144000	35338160	11250	11240	11250	11240	14
285	20231012	143900	35180700	11250	11250	11250	11250	19
286	20231012	143800	34966950	11250	11250	11250	11250	16
287	20231012	143700	34786950	11240	11250	11250	11240	15
288	20231012	143600	34618210	11240	11240	11240	11240	8
289	20231012	143500	34528290	11240	11240	11240	11230	14
290	20231012	143400	34370940	11230	11240	11240	11230	13
291	20231012	143300	34224850	11230	11230	11240	11230	10
292	20231012	143200	34112500	11240	11240	11240	11240	10
293	20231012	143100	34000100	11230	11230	11230	11230	19
294	20231012	143000	33786730	11230	11230	11230	11230	14
295	20231012	142900	33629510	11220	11230	11230	11220	14
296	20231012	142800	33472370	11230	11220	11230	11220	13
297	20231012	142700	33326410	11220	11220	11220	11210	10
298	20231012	142600	33214250	11220	11200	11230	11200	39
299	20231012	142500	32776860	11200	11210	11210	11200	17
300	20231012	142400	32586360	11210	11210	11210	11210	10
301	20231012	142300	32474260	11210	11200	11210	11200	11
302	20231012	142200	32351000	11200	11190	11200	11190	13
303	20231012	142100	32205490	11190	11200	11200	11190	19
304	20231012	142000	31992790	11200	11200	11200	11200	14
305	20231012	141900	31835990	11200	11200	11200	11200	0
306	20231012	141800	31835990	11200	11200	11200	11200	3
307	20231012	141700	31802390	11200	11200	11200	11200	9
308	20231012	141600	31701590	11200	11200	11200	11200	4
309	20231012	141500	31656790	11200	11200	11200	11200	9
310	20231012	141400	31555990	11180	11180	11180	11180	0
311	20231012	141300	31555990	11180	11190	11190	11180	2
312	20231012	141200	31533620	11190	11150	11190	11150	18
313	20231012	141100	31332370	11140	11140	11140	11140	0
314	20231012	141000	31332370	11140	11190	11190	11140	24
315	20231012	140900	31064610	11180	11170	11180	11170	10
316	20231012	140800	30952870	11180	11160	11180	11160	11
317	20231012	140700	30829920	11160	11170	11170	11160	18
318	20231012	140600	30628950	11160	11160	11160	11160	0
319	20231012	140500	30628950	11160	11160	11160	11160	6
320	20231012	140400	30561990	11150	11140	11150	11140	2
321	20231012	140300	30539700	11110	11110	11110	11110	0
322	20231012	140200	30539700	11110	11180	11180	11100	14
323	20231012	140100	30383610	11180	11220	11220	11180	145
324	20231012	140000	28762220	11180	11210	11210	11180	16
325	20231012	135900	28583040	11260	11260	11260	11260	7
326	20231012	135800	28504220	11260	11260	11260	11260	6
327	20231012	135700	28436660	11260	11260	11260	11260	0
328	20231012	135600	28436660	11260	11260	11260	11260	12
329	20231012	135500	28301540	11260	11260	11260	11260	4
330	20231012	135400	28256500	11250	11260	11260	11250	5
331	20231012	135300	28200210	11260	11260	11260	11260	5
332	20231012	135200	28143910	11250	11250	11250	11250	0
333	20231012	135100	28143910	11250	11250	11250	11250	0
334	20231012	135000	28143910	11250	11260	11260	11250	14
335	20231012	134900	27986320	11270	11270	11270	11270	4
336	20231012	134800	27941240	11250	11250	11250	11250	5
337	20231012	134700	27884990	11240	11240	11250	11240	17
338	20231012	134600	27693870	11240	11250	11250	11240	4
339	20231012	134500	27648880	11250	11250	11250	11240	11
340	20231012	134400	27525140	11150	11150	11150	11150	0
341	20231012	134300	27525140	11150	11150	11150	11150	0
342	20231012	134200	27525140	11150	11150	11150	11150	13
343	20231012	134100	27380190	10950	10950	10950	10950	0
344	20231012	134000	27380190	10950	11260	11260	10950	810
345	20231012	133900	18442850	11270	11270	11270	11270	9
346	20231012	133800	18341420	11270	11270	11270	11270	4
347	20231012	133700	18296340	11270	11270	11270	11270	3
348	20231012	133600	18262530	11270	11270	11270	11270	9
349	20231012	133500	18161100	11270	11270	11270	11270	0
350	20231012	133400	18161100	11270	11270	11270	11270	9
351	20231012	133300	18059670	11270	11270	11270	11270	4
352	20231012	133200	18014590	11270	11270	11270	11270	4
353	20231012	133100	17969510	11270	11270	11270	11270	5
354	20231012	133000	17913160	11270	11270	11270	11270	4
355	20231012	132900	17868080	11260	11270	11270	11260	4
356	20231012	132800	17823010	11260	11270	11270	11260	10
357	20231012	132700	17710320	11260	11260	11260	11260	1
358	20231012	132600	17699060	11270	11260	11270	11260	5
359	20231012	132500	17642720	11270	11270	11270	11270	9
360	20231012	132400	17541290	11270	11270	11270	11270	4
361	20231012	132300	17496210	11270	11270	11270	11270	9
362	20231012	132200	17394780	11270	11270	11270	11270	0
363	20231012	132100	17394780	11270	11270	11270	11270	4
364	20231012	132000	17349700	11270	11270	11270	11270	8
365	20231012	131900	17259540	11270	11270	11270	11270	4
366	20231012	131800	17214460	11270	11270	11270	11270	0
367	20231012	131700	17214460	11270	11270	11270	11270	9
368	20231012	131600	17113030	11270	11270	11270	11270	4
369	20231012	131500	17067950	11270	11270	11270	11270	9
370	20231012	131400	16966520	11270	11270	11270	11270	0
371	20231012	131300	16966520	11270	11270	11270	11270	4
372	20231012	131200	16921440	11270	11270	11270	11270	8
373	20231012	131100	16831280	11270	11270	11270	11270	4
374	20231012	131000	16786200	11270	11260	11270	11260	8
375	20231012	130900	16696070	11250	11250	11250	11250	0
376	20231012	130800	16696070	11250	11250	11250	11250	1
377	20231012	130700	16684820	11250	11250	11250	11250	4
378	20231012	130600	16639820	11250	11250	11250	11250	9
379	20231012	130500	16538570	11250	11250	11250	11250	0
380	20231012	130400	16538570	11250	11250	11250	11250	9
381	20231012	130300	16437320	11250	11250	11250	11250	3
382	20231012	130200	16403570	11250	11250	11250	11250	4
383	20231012	130100	16358570	11250	11250	11250	11250	5
384	20231012	130000	16302320	11250	11250	11250	11250	13
385	20231012	125900	16156070	11250	11250	11250	11250	4
386	20231012	125800	16111070	11250	11250	11250	11250	9
387	20231012	125700	16009820	11250	11250	11250	11250	4
388	20231012	125600	15964820	11250	11250	11250	11250	0
389	20231012	125500	15964820	11250	11250	11250	11250	8
390	20231012	125400	15874820	11240	11250	11250	11240	5
391	20231012	125300	15818580	11240	11240	11250	11240	7
392	20231012	125200	15739850	11240	11240	11240	11240	4
393	20231012	125100	15694890	11250	11250	11250	11250	0
394	20231012	125000	15694890	11250	11240	11250	11240	9
395	20231012	124900	15593680	11240	11240	11240	11240	4
396	20231012	124800	15548720	11240	11240	11240	11240	0
397	20231012	124700	15548720	11240	11240	11240	11240	11
398	20231012	124600	15425080	11240	11240	11240	11240	1
399	20231012	124500	15413840	11250	11250	11250	11250	6
400	20231012	124400	15346340	11240	11240	11240	11240	7
401	20231012	124300	15267660	11240	11240	11240	11240	1
402	20231012	124200	15256420	11250	11250	11250	11250	9
403	20231012	124100	15155170	11250	11250	11250	11250	4
404	20231012	124000	15110170	11250	11250	11250	11250	4
405	20231012	123900	15065170	11250	11250	11250	11250	5
406	20231012	123800	15008920	11250	11250	11250	11250	3
407	20231012	123700	14975170	11250	11250	11250	11250	4
408	20231012	123600	14930170	11250	11250	11250	11250	9
409	20231012	123500	14828920	11240	11240	11240	11240	0
410	20231012	123400	14828920	11240	11250	11250	11240	10
411	20231012	123300	14716430	11250	11250	11250	11250	4
412	20231012	123200	14671430	11250	11250	11250	11250	4
413	20231012	123100	14626430	11250	11250	11250	11250	8
414	20231012	123000	14536430	11250	11250	11250	11250	0
415	20231012	122900	14536430	11250	11250	11250	11250	9
416	20231012	122800	14435180	11240	11240	11240	11240	0
417	20231012	122700	14435180	11240	11240	11240	11240	1
418	20231012	122600	14423940	11250	11250	11250	11250	3
419	20231012	122500	14390190	11250	11250	11250	11250	5
420	20231012	122400	14333940	11250	11250	11250	11250	0
421	20231012	122300	14333940	11250	11240	11250	11240	5
422	20231012	122200	14277700	11250	11250	11250	11250	0
423	20231012	122100	14277700	11250	11250	11250	11250	0
424	20231012	122000	14277700	11250	11240	11250	11240	5
425	20231012	121900	14221460	11250	11250	11250	11250	0
426	20231012	121800	14221460	11250	11250	11250	11250	3
427	20231012	121700	14187710	11240	11240	11240	11240	21
428	20231012	121600	13951670	11250	11250	11250	11250	0
429	20231012	121500	13951670	11250	11250	11250	11250	5
430	20231012	121400	13895420	11240	11240	11240	11240	0
431	20231012	121300	13895420	11240	11240	11240	11240	0
432	20231012	121200	13895420	11240	11240	11240	11240	16
433	20231012	121100	13715580	11240	11240	11240	11240	0
434	20231012	121000	13715580	11240	11240	11240	11240	0
435	20231012	120900	13715580	11240	11240	11240	11240	5
436	20231012	120800	13659380	11240	11240	11240	11240	5
437	20231012	120700	13603180	11210	11210	11210	11210	0
438	20231012	120600	13603180	11210	11210	11210	11210	0
439	20231012	120500	13603180	11210	11210	11210	11210	0
440	20231012	120400	13603180	11210	11240	11240	11210	9
441	20231012	120300	13502140	11240	11230	11240	11230	19
442	20231012	120200	13288690	11230	11230	11230	11230	0
443	20231012	120100	13288690	11230	11220	11240	11220	24
444	20231012	120000	13019300	11220	11220	11220	11220	50
445	20231012	115900	12458300	11220	11220	11220	11220	0
446	20231012	115800	12458300	11220	11220	11220	11220	5
447	20231012	115700	12402200	11220	11220	11220	11220	0
448	20231012	115600	12402200	11220	11220	11220	11220	0
449	20231012	115500	12402200	11220	11220	11220	11220	14
450	20231012	115400	12245120	11220	11220	11220	11220	0
451	20231012	115300	12245120	11220	11220	11220	11220	5
452	20231012	115200	12189020	11220	11220	11220	11220	0
453	20231012	115100	12189020	11220	11220	11220	11220	0
454	20231012	115000	12189020	11220	11220	11220	11220	5
455	20231012	114900	12132920	11220	11220	11220	11220	0
456	20231012	114800	12132920	11220	11220	11220	11220	0
457	20231012	114700	12132920	11220	11220	11220	11220	5
458	20231012	114600	12076820	11220	11220	11220	11220	0
459	20231012	114500	12076820	11220	11220	11220	11220	5
460	20231012	114400	12020720	11220	11220	11220	11220	0
461	20231012	114300	12020720	11220	11220	11220	11220	4
462	20231012	114200	11975840	11210	11210	11210	11210	1
463	20231012	114100	11964630	11200	11200	11200	11200	0
464	20231012	114000	11964630	11200	11200	11200	11200	5
465	20231012	113900	11908630	11190	11190	11190	11190	9
466	20231012	113800	11807920	11190	11190	11190	11190	0
467	20231012	113700	11807920	11190	11190	11190	11190	0
468	20231012	113600	11807920	11190	11190	11190	11190	5
469	20231012	113500	11751970	11190	11190	11190	11190	0
470	20231012	113400	11751970	11190	11190	11190	11190	5
471	20231012	113300	11696020	11190	11190	11190	11190	0
472	20231012	113200	11696020	11190	11190	11190	11190	0
473	20231012	113100	11696020	11190	11190	11190	11190	6
474	20231012	113000	11628880	11190	11180	11190	11180	4
475	20231012	112900	11584130	11170	11150	11170	11150	91
476	20231012	112800	10569460	11140	11220	11220	11140	200
477	20231012	112700	8338180	11230	11230	11230	11230	0
478	20231012	112600	8338180	11230	11230	11230	11230	5
479	20231012	112500	8282030	11230	11230	11230	11230	0
480	20231012	112400	8282030	11230	11230	11230	11230	0
481	20231012	112300	8282030	11230	11230	11230	11230	5
482	20231012	112200	8225880	11230	11230	11230	11230	0
483	20231012	112100	8225880	11230	11230	11230	11230	0
484	20231012	112000	8225880	11230	11230	11230	11230	5
485	20231012	111900	8169730	11230	11230	11230	11230	0
486	20231012	111800	8169730	11230	11230	11230	11230	0
487	20231012	111700	8169730	11230	11230	11230	11230	5
488	20231012	111600	8113580	11230	11230	11230	11230	0
489	20231012	111500	8113580	11230	11230	11230	11230	5
490	20231012	111400	8057430	11230	11230	11230	11230	0
491	20231012	111300	8057430	11230	11230	11230	11230	0
492	20231012	111200	8057430	11230	11230	11230	11230	6
493	20231012	111100	7990050	11200	11200	11200	11200	0
494	20231012	111000	7990050	11200	11200	11200	11200	4
495	20231012	110900	7945250	11180	11180	11180	11180	0
496	20231012	110800	7945250	11180	11180	11180	11180	0
497	20231012	110700	7945250	11180	11230	11230	11180	6
498	20231012	110600	7877920	11230	11230	11230	11230	0
499	20231012	110500	7877920	11230	11230	11230	11230	0
500	20231012	110400	7877920	11230	11230	11230	11230	5
501	20231012	110300	7821770	11230	11230	11230	11230	0
502	20231012	110200	7821770	11230	11230	11230	11230	0
503	20231012	110100	7821770	11230	11230	11230	11230	5
504	20231012	110000	7765620	11230	11230	11230	11230	0
505	20231012	105900	7765620	11230	11230	11230	11230	1
506	20231012	105800	7754390	11230	11230	11230	11230	15
507	20231012	105700	7585940	11230	11230	11230	11190	35
508	20231012	105600	7193050	11160	11160	11160	11160	0
509	20231012	105500	7193050	11160	11160	11160	11160	0
510	20231012	105400	7193050	11160	11230	11230	11160	131
511	20231012	105300	5722690	11230	11230	11230	11230	5
512	20231012	105200	5666540	11230	11230	11230	11230	0
513	20231012	105100	5666540	11230	11230	11230	11230	0
514	20231012	105000	5666540	11230	11220	11230	11220	11
515	20231012	104900	5543030	11180	11180	11180	11180	0
516	20231012	104800	5543030	11180	11180	11180	11180	0
517	20231012	104700	5543030	11180	11180	11180	11180	0
518	20231012	104600	5543030	11180	11180	11180	11180	0
519	20231012	104500	5543030	11180	11180	11180	11180	0
520	20231012	104400	5543030	11180	11180	11180	11180	0
521	20231012	104300	5543030	11180	11180	11180	11180	0
522	20231012	104200	5543030	11180	11180	11180	11180	0
523	20231012	104100	5543030	11180	11180	11180	11180	0
524	20231012	104000	5543030	11180	11180	11180	11180	0
525	20231012	103900	5543030	11180	11180	11180	11180	0
526	20231012	103800	5543030	11180	11180	11180	11180	0
527	20231012	103700	5543030	11180	11180	11180	11180	0
528	20231012	103600	5543030	11180	11180	11180	11180	0
529	20231012	103500	5543030	11180	11180	11180	11180	0
530	20231012	103400	5543030	11180	11180	11180	11180	0
531	20231012	103300	5543030	11180	11160	11180	11160	3
532	20231012	103200	5509520	11160	11160	11160	11160	0
533	20231012	103100	5509520	11160	11210	11210	11160	348
534	20231012	103000	1622500	11210	11210	11210	11210	0
535	20231012	102900	1622500	11210	11210	11210	11210	0
536	20231012	102800	1622500	11210	11210	11210	11210	0
537	20231012	102700	1622500	11210	11210	11210	11210	0
538	20231012	102600	1622500	11210	11210	11210	11210	0
539	20231012	102500	1622500	11210	11210	11210	11210	2
540	20231012	102400	1600080	11210	11210	11210	11210	0
541	20231012	102300	1600080	11210	11210	11210	11210	0
542	20231012	102200	1600080	11210	11210	11210	11210	0
543	20231012	102100	1600080	11210	11210	11210	11210	0
544	20231012	102000	1600080	11210	11210	11210	11210	0
545	20231012	101900	1600080	11210	11210	11210	11210	0
546	20231012	101800	1600080	11210	11210	11210	11210	0
547	20231012	101700	1600080	11210	11210	11210	11210	0
548	20231012	101600	1600080	11210	11210	11210	11210	0
549	20231012	101500	1600080	11210	11210	11210	11210	0
550	20231012	101400	1600080	11210	11210	11210	11210	0
551	20231012	101300	1600080	11210	11210	11210	11210	0
552	20231012	101200	1600080	11210	11210	11210	11210	0
553	20231012	101100	1600080	11210	11210	11210	11210	0
554	20231012	101000	1600080	11210	11210	11210	11210	0
555	20231012	100900	1600080	11210	11210	11210	11210	0
556	20231012	100800	1600080	11210	11240	11240	11210	7
557	20231012	100700	1521460	11250	11250	11250	11250	0
558	20231012	100600	1521460	11250	11250	11250	11250	0
559	20231012	100500	1521460	11250	11250	11250	11240	5
560	20231012	100400	1465220	11210	11250	11250	11210	9
561	20231012	100300	1364070	11250	11240	11250	11240	2
562	20231012	100200	1341580	11160	11160	11160	11160	0
563	20231012	100100	1341580	11160	11170	11170	11160	30
564	20231012	100000	1006510	11170	11220	11220	11170	32
565	20231012	095900	648920	11170	11170	11170	11170	0
566	20231012	095800	648920	11170	11170	11170	11170	0
567	20231012	095700	648920	11170	11230	11240	11170	7
568	20231012	095600	570480	11220	11180	11220	11170	9
569	20231012	095500	469760	11180	11180	11180	11180	0
570	20231012	095400	469760	11180	11180	11180	11180	0
571	20231012	095300	469760	11180	11180	11180	11180	0
572	20231012	095200	469760	11180	11180	11180	11180	0
573	20231012	095100	469760	11180	11180	11180	11180	0
574	20231012	095000	469760	11180	11180	11180	11180	0
575	20231012	094900	469760	11180	11180	11180	11180	0
576	20231012	094800	469760	11180	11180	11180	11180	0
577	20231012	094700	469760	11180	11180	11180	11180	0
578	20231012	094600	469760	11180	11180	11180	11180	0
579	20231012	094500	469760	11180	11180	11180	11180	0
580	20231012	094400	469760	11180	11200	11200	11180	20
581	20231012	094300	245930	11200	11200	11200	11200	0
582	20231012	094200	245930	11200	11200	11200	11200	0
583	20231012	094100	245930	11200	11200	11200	11200	0
584	20231012	094000	245930	11200	11200	11200	11200	0
585	20231012	093900	245930	11200	11200	11200	11200	3
586	20231012	093800	212330	11240	11240	11240	11240	0
587	20231012	093700	212330	11240	11240	11240	11240	0
588	20231012	093600	212330	11240	11240	11240	11240	0
589	20231012	093500	212330	11240	11240	11240	11240	0
590	20231012	093400	212330	11240	11240	11240	11240	0
591	20231012	093300	212330	11240	11240	11240	11240	0
592	20231012	093200	212330	11240	11240	11240	11240	0
593	20231012	093100	212330	11240	11240	11240	11240	0
594	20231012	093000	212330	11240	11240	11240	11240	0
595	20231012	092900	212330	11240	11240	11240	11240	0
596	20231012	092800	212330	11240	11240	11240	11190	3
597	20231012	092700	178660	11200	11200	11200	11200	0
598	20231012	092600	178660	11200	11200	11200	11200	0
599	20231012	092500	178660	11200	11200	11200	11200	0
600	20231012	092400	178660	11200	11200	11200	11200	0
601	20231012	092300	178660	11200	11200	11200	11200	0
602	20231012	092200	178660	11200	11200	11200	11200	0
603	20231012	092100	178660	11200	11200	11200	11200	0
604	20231012	092000	178660	11200	11200	11200	11200	0
605	20231012	091900	178660	11200	11230	11230	11200	4
606	20231012	091800	133800	11150	11150	11150	11150	0
607	20231012	091700	133800	11150	11150	11150	11150	0
608	20231012	091600	133800	11150	11150	11150	11150	0
609	20231012	091500	133800	11150	11150	11150	11150	0
610	20231012	091400	133800	11150	11150	11150	11150	0
611	20231012	091300	133800	11150	11150	11150	11150	0
612	20231012	091200	133800	11150	11150	11150	11150	0
613	20231012	091100	133800	11150	11150	11150	11150	0
614	20231012	091000	133800	11150	11150	11150	11150	0
615	20231012	090900	133800	11150	11150	11150	11150	0
616	20231012	090800	133800	11150	11150	11150	11150	0
617	20231012	090700	133800	11150	11150	11150	11150	0
618	20231012	090600	133800	11150	11150	11150	11150	0
619	20231012	090500	133800	11150	11150	11150	11150	0
620	20231012	090400	133800	11150	11150	11150	11150	0
621	20231012	090300	133800	11150	11150	11150	11150	0
622	20231012	090200	133800	11150	11150	11150	11150	0
623	20231012	090100	133800	11150	11150	11150	11150	0
624	20231012	090000	133800	11150	11150	11150	11150	12