KissMeData/035510/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191100	154876530	11930	11930	11930	11930	119
3	20231011	191000	154876530	11930	11930	11930	11930	0
4	20231011	190900	154876530	11930	11930	11930	11930	0
5	20231011	190800	154876530	11930	11930	11930	11930	0
6	20231011	190700	154876530	11930	11930	11930	11930	0
7	20231011	190600	154876530	11930	11930	11930	11930	0
8	20231011	190500	154876530	11930	11930	11930	11930	0
9	20231011	190400	154876530	11930	11930	11930	11930	0
10	20231011	190300	154876530	11930	11930	11930	11930	0
11	20231011	190200	154876530	11930	11930	11930	11930	0
12	20231011	190100	154876530	11930	11930	11930	11930	0
13	20231011	190000	154876530	11930	11930	11930	11930	0
14	20231011	185900	154876530	11930	11930	11930	11930	0
15	20231011	185800	154876530	11930	11930	11930	11930	0
16	20231011	185700	154876530	11930	11930	11930	11930	0
17	20231011	185600	154876530	11930	11930	11930	11930	0
18	20231011	185500	154876530	11930	11930	11930	11930	0
19	20231011	185400	154876530	11930	11930	11930	11930	0
20	20231011	185300	154876530	11930	11930	11930	11930	0
21	20231011	185200	154876530	11930	11930	11930	11930	0
22	20231011	185100	154876530	11930	11930	11930	11930	0
23	20231011	185000	154876530	11930	11930	11930	11930	0
24	20231011	184900	154876530	11930	11930	11930	11930	0
25	20231011	184800	154876530	11930	11930	11930	11930	0
26	20231011	184700	154876530	11930	11930	11930	11930	0
27	20231011	184600	154876530	11930	11930	11930	11930	0
28	20231011	184500	154876530	11930	11930	11930	11930	0
29	20231011	184400	154876530	11930	11930	11930	11930	0
30	20231011	184300	154876530	11930	11930	11930	11930	0
31	20231011	184200	154876530	11930	11930	11930	11930	0
32	20231011	184100	154876530	11930	11930	11930	11930	119
33	20231011	184000	154876530	11930	11930	11930	11930	0
34	20231011	183900	154876530	11930	11930	11930	11930	0
35	20231011	183800	154876530	11930	11930	11930	11930	0
36	20231011	183700	154876530	11930	11930	11930	11930	0
37	20231011	183600	154876530	11930	11930	11930	11930	0
38	20231011	183500	154876530	11930	11930	11930	11930	0
39	20231011	183400	154876530	11930	11930	11930	11930	0
40	20231011	183300	154876530	11930	11930	11930	11930	0
41	20231011	183200	154876530	11930	11930	11930	11930	0
42	20231011	183100	154876530	11930	11930	11930	11930	0
43	20231011	183000	154876530	11930	11930	11930	11930	0
44	20231011	182900	154876530	11930	11930	11930	11930	0
45	20231011	182800	154876530	11930	11930	11930	11930	0
46	20231011	182700	154876530	11930	11930	11930	11930	0
47	20231011	182600	154876530	11930	11930	11930	11930	0
48	20231011	182500	154876530	11930	11930	11930	11930	0
49	20231011	182400	154876530	11930	11930	11930	11930	0
50	20231011	182300	154876530	11930	11930	11930	11930	0
51	20231011	182200	154876530	11930	11930	11930	11930	0
52	20231011	182100	154876530	11930	11930	11930	11930	0
53	20231011	182000	154876530	11930	11930	11930	11930	0
54	20231011	181900	154876530	11930	11930	11930	11930	0
55	20231011	181800	154876530	11930	11930	11930	11930	0
56	20231011	181700	154876530	11930	11930	11930	11930	0
57	20231011	181600	154876530	11930	11930	11930	11930	0
58	20231011	181500	154876530	11930	11930	11930	11930	0
59	20231011	181400	154876530	11930	11930	11930	11930	0
60	20231011	181300	154876530	11930	11930	11930	11930	0
61	20231011	181200	154876530	11930	11930	11930	11930	0
62	20231011	181100	154876530	11930	11930	11930	11930	119
63	20231011	181000	154876530	11930	11930	11930	11930	0
64	20231011	180900	154876530	11930	11930	11930	11930	0
65	20231011	180800	154876530	11930	11930	11930	11930	0
66	20231011	180700	154876530	11930	11930	11930	11930	0
67	20231011	180600	154876530	11930	11930	11930	11930	0
68	20231011	180500	154876530	11930	11930	11930	11930	0
69	20231011	180400	154876530	11930	11930	11930	11930	0
70	20231011	180300	154876530	11930	11930	11930	11930	0
71	20231011	180200	154876530	11930	11930	11930	11930	0
72	20231011	180100	154876530	11930	11930	11930	11930	0
73	20231011	180000	154876530	11930	11930	11930	11930	0
74	20231011	175900	154876530	11930	11930	11930	11930	0
75	20231011	175800	154876530	11930	11930	11930	11930	0
76	20231011	175700	154876530	11930	11930	11930	11930	0
77	20231011	175600	154876530	11930	11930	11930	11930	0
78	20231011	175500	154876530	11930	11930	11930	11930	0
79	20231011	175400	154876530	11930	11930	11930	11930	0
80	20231011	175300	154876530	11930	11930	11930	11930	0
81	20231011	175200	154876530	11930	11930	11930	11930	0
82	20231011	175100	154876530	11930	11930	11930	11930	0
83	20231011	175000	154876530	11930	11930	11930	11930	0
84	20231011	174900	154876530	11930	11930	11930	11930	0
85	20231011	174800	154876530	11930	11930	11930	11930	0
86	20231011	174700	154876530	11930	11930	11930	11930	0
87	20231011	174600	154876530	11930	11930	11930	11930	0
88	20231011	174500	154876530	11930	11930	11930	11930	0
89	20231011	174400	154876530	11930	11930	11930	11930	0
90	20231011	174300	154876530	11930	11930	11930	11930	0
91	20231011	174200	154876530	11930	11930	11930	11930	0
92	20231011	174100	154876530	11930	11930	11930	11930	119
93	20231011	174000	154876530	11930	11930	11930	11930	0
94	20231011	173900	154876530	11930	11930	11930	11930	0
95	20231011	173800	154876530	11930	11930	11930	11930	0
96	20231011	173700	154876530	11930	11930	11930	11930	0
97	20231011	173600	154876530	11930	11930	11930	11930	0
98	20231011	173500	154876530	11930	11930	11930	11930	0
99	20231011	173400	154876530	11930	11930	11930	11930	0
100	20231011	173300	154876530	11930	11930	11930	11930	0
101	20231011	173200	154876530	11930	11930	11930	11930	0
102	20231011	173100	154876530	11930	11930	11930	11930	0
103	20231011	173000	154876530	11930	11930	11930	11930	0
104	20231011	172900	154876530	11930	11930	11930	11930	0
105	20231011	172800	154876530	11930	11930	11930	11930	0
106	20231011	172700	154876530	11930	11930	11930	11930	0
107	20231011	172600	154876530	11930	11930	11930	11930	0
108	20231011	172500	154876530	11930	11930	11930	11930	0
109	20231011	172400	154876530	11930	11930	11930	11930	0
110	20231011	172300	154876530	11930	11930	11930	11930	0
111	20231011	172200	154876530	11930	11930	11930	11930	0
112	20231011	172100	154876530	11930	11930	11930	11930	0
113	20231011	172000	154876530	11930	11930	11930	11930	0
114	20231011	171900	154876530	11930	11930	11930	11930	0
115	20231011	171800	154876530	11930	11930	11930	11930	0
116	20231011	171700	154876530	11930	11930	11930	11930	0
117	20231011	171600	154876530	11930	11930	11930	11930	0
118	20231011	171500	154876530	11930	11930	11930	11930	0
119	20231011	171400	154876530	11930	11930	11930	11930	0
120	20231011	171300	154876530	11930	11930	11930	11930	0
121	20231011	171200	154876530	11930	11930	11930	11930	0
122	20231011	171100	154876530	11930	11930	11930	11930	119
123	20231011	171000	154876530	11930	11930	11930	11930	0
124	20231011	170900	154876530	11930	11930	11930	11930	0
125	20231011	170800	154876530	11930	11930	11930	11930	0
126	20231011	170700	154876530	11930	11930	11930	11930	0
127	20231011	170600	154876530	11930	11930	11930	11930	0
128	20231011	170500	154876530	11930	11930	11930	11930	0
129	20231011	170400	154876530	11930	11930	11930	11930	0
130	20231011	170300	154876530	11930	11930	11930	11930	0
131	20231011	170200	154876530	11930	11930	11930	11930	0
132	20231011	170100	154876530	11930	11930	11930	11930	0
133	20231011	170000	154876530	11930	11930	11930	11930	0
134	20231011	165900	154876530	11930	11930	11930	11930	0
135	20231011	165800	154876530	11930	11930	11930	11930	0
136	20231011	165700	154876530	11930	11930	11930	11930	0
137	20231011	165600	154876530	11930	11930	11930	11930	0
138	20231011	165500	154876530	11930	11930	11930	11930	0
139	20231011	165400	154876530	11930	11930	11930	11930	0
140	20231011	165300	154876530	11930	11930	11930	11930	0
141	20231011	165200	154876530	11930	11930	11930	11930	0
142	20231011	165100	154876530	11930	11930	11930	11930	0
143	20231011	165000	154876530	11930	11930	11930	11930	0
144	20231011	164900	154876530	11930	11930	11930	11930	0
145	20231011	164800	154876530	11930	11930	11930	11930	0
146	20231011	164700	154876530	11930	11930	11930	11930	0
147	20231011	164600	154876530	11930	11930	11930	11930	0
148	20231011	164500	154876530	11930	11930	11930	11930	0
149	20231011	164400	154876530	11930	11930	11930	11930	0
150	20231011	164300	154876530	11930	11930	11930	11930	0
151	20231011	164200	154876530	11930	11930	11930	11930	0
152	20231011	164100	154876530	11930	11930	11930	11930	119
153	20231011	164000	154876530	11930	11930	11930	11930	0
154	20231011	163900	154876530	11930	11930	11930	11930	0
155	20231011	163800	154876530	11930	11930	11930	11930	0
156	20231011	163700	154876530	11930	11930	11930	11930	0
157	20231011	163600	154876530	11930	11930	11930	11930	0
158	20231011	163500	154876530	11930	11930	11930	11930	0
159	20231011	163400	154876530	11930	11930	11930	11930	0
160	20231011	163300	154876530	11930	11930	11930	11930	0
161	20231011	163200	154876530	11930	11930	11930	11930	0
162	20231011	163100	154876530	11930	11930	11930	11930	0
163	20231011	163000	154876530	11930	11930	11930	11930	0
164	20231011	162900	154876530	11930	11930	11930	11930	0
165	20231011	162800	154876530	11930	11930	11930	11930	0
166	20231011	162700	154876530	11930	11930	11930	11930	0
167	20231011	162600	154876530	11930	11930	11930	11930	0
168	20231011	162500	154876530	11930	11930	11930	11930	0
169	20231011	162400	154876530	11930	11930	11930	11930	0
170	20231011	162300	154876530	11930	11930	11930	11930	0
171	20231011	162200	154876530	11930	11930	11930	11930	0
172	20231011	162100	154876530	11930	11930	11930	11930	0
173	20231011	162000	154876530	11930	11930	11930	11930	0
174	20231011	161900	154876530	11930	11930	11930	11930	0
175	20231011	161800	154876530	11930	11930	11930	11930	0
176	20231011	161700	154876530	11930	11930	11930	11930	0
177	20231011	161600	154876530	11930	11930	11930	11930	0
178	20231011	161500	154876530	11930	11930	11930	11930	0
179	20231011	161400	154876530	11930	11930	11930	11930	0
180	20231011	161300	154876530	11930	11930	11930	11930	0
181	20231011	161200	154876530	11930	11930	11930	11930	0
182	20231011	161100	154876530	11930	11930	11930	11930	119
183	20231011	161000	154876530	11930	11930	11930	11930	0
184	20231011	160900	154876530	11930	11930	11930	11930	0
185	20231011	160800	154876530	11930	11930	11930	11930	0
186	20231011	160700	154876530	11930	11930	11930	11930	0
187	20231011	160600	154876530	11930	11930	11930	11930	0
188	20231011	160500	154876530	11930	11930	11930	11930	0
189	20231011	160400	154876530	11930	11930	11930	11930	0
190	20231011	160300	154876530	11930	11930	11930	11930	0
191	20231011	160200	154876530	11930	11930	11930	11930	0
192	20231011	160100	154876530	11930	11930	11930	11930	0
193	20231011	160000	154876530	11930	11930	11930	11930	0
194	20231011	155900	154876530	11930	11930	11930	11930	0
195	20231011	155800	154876530	11930	11930	11930	11930	0
196	20231011	155700	154876530	11930	11930	11930	11930	0
197	20231011	155600	154876530	11930	11930	11930	11930	0
198	20231011	155500	154876530	11930	11930	11930	11930	0
199	20231011	155400	154876530	11930	11930	11930	11930	0
200	20231011	155300	154876530	11930	11930	11930	11930	0
201	20231011	155200	154876530	11930	11930	11930	11930	0
202	20231011	155100	154876530	11930	11930	11930	11930	0
203	20231011	155000	154876530	11930	11930	11930	11930	0
204	20231011	154900	154876530	11930	11930	11930	11930	0
205	20231011	154800	154876530	11930	11930	11930	11930	0
206	20231011	154700	154876530	11930	11930	11930	11930	0
207	20231011	154600	154876530	11930	11930	11930	11930	0
208	20231011	154500	154876530	11930	11930	11930	11930	0
209	20231011	154400	154876530	11930	11930	11930	11930	0
210	20231011	154300	154876530	11930	11930	11930	11930	0
211	20231011	154200	154876530	11930	11930	11930	11930	0
212	20231011	154100	154876530	11930	11930	11930	11930	119
213	20231011	154000	154876530	11930	11930	11930	11930	0
214	20231011	153900	154876530	11930	11930	11930	11930	0
215	20231011	153800	154876530	11930	11930	11930	11930	0
216	20231011	153700	154876530	11930	11930	11930	11930	0
217	20231011	153600	154876530	11930	11930	11930	11930	0
218	20231011	153500	154876530	11930	11930	11930	11930	0
219	20231011	153400	154876530	11930	11930	11930	11930	0
220	20231011	153300	154876530	11930	11930	11930	11930	0
221	20231011	153200	154876530	11930	11930	11930	11930	0
222	20231011	153100	154876530	11930	11930	11930	11930	0
223	20231011	153000	154876530	11930	11930	11930	11930	119
224	20231011	152900	153456860	11930	11930	11930	11930	0
225	20231011	152800	153456860	11930	11930	11930	11930	0
226	20231011	152700	153456860	11930	11930	11930	11930	0
227	20231011	152600	153456860	11930	11930	11930	11930	0
228	20231011	152500	153456860	11930	11930	11930	11930	0
229	20231011	152400	153456860	11930	11930	11930	11930	0
230	20231011	152300	153456860	11930	11930	11930	11930	0
231	20231011	152200	153456860	11930	11930	11930	11930	0
232	20231011	152100	153456860	11930	11930	11930	11930	0
233	20231011	152000	153456860	11930	11930	11930	11930	0
234	20231011	151900	153456860	11930	11950	11950	11930	2000
235	20231011	151800	129596140	11960	11950	11960	11950	2
236	20231011	151700	129572230	11950	11950	11950	11950	0
237	20231011	151600	129572230	11950	11950	11950	11950	1
238	20231011	151500	129560280	11960	11960	11960	11960	26
239	20231011	151400	129249320	11950	11950	11950	11950	0
240	20231011	151300	129249320	11950	11950	11950	11950	1
241	20231011	151200	129237370	11950	11950	11950	11950	0
242	20231011	151100	129237370	11950	11950	11950	11950	0
243	20231011	151000	129237370	11950	11950	11950	11950	1
244	20231011	150900	129225420	11950	11950	11950	11950	0
245	20231011	150800	129225420	11950	11950	11950	11950	0
246	20231011	150700	129225420	11950	11950	11950	11950	0
247	20231011	150600	129225420	11950	11950	11950	11950	0
248	20231011	150500	129225420	11950	11950	11950	11950	0
249	20231011	150400	129225420	11950	11950	11950	11950	0
250	20231011	150300	129225420	11950	11950	11950	11950	0
251	20231011	150200	129225420	11950	11950	11950	11950	0
252	20231011	150100	129225420	11950	11950	11950	11950	0
253	20231011	150000	129225420	11950	11950	11950	11950	0
254	20231011	145900	129225420	11950	11950	11950	11950	0
255	20231011	145800	129225420	11950	11950	11950	11950	1
256	20231011	145700	129213470	11940	11940	11940	11940	0
257	20231011	145600	129213470	11940	11940	11940	11940	0
258	20231011	145500	129213470	11940	11940	11940	11940	11
259	20231011	145400	129082130	11960	11960	11960	11960	0
260	20231011	145300	129082130	11960	11960	11960	11960	0
261	20231011	145200	129082130	11960	11960	11960	11960	12
262	20231011	145100	128938610	11960	11960	11960	11960	0
263	20231011	145000	128938610	11960	11960	11960	11960	1
264	20231011	144900	128926650	11960	11960	11960	11960	0
265	20231011	144800	128926650	11960	11960	11960	11960	1
266	20231011	144700	128914690	11960	11960	11960	11960	1
267	20231011	144600	128902730	11960	11960	11960	11960	0
268	20231011	144500	128902730	11960	11960	11960	11960	0
269	20231011	144400	128902730	11960	11960	11960	11960	0
270	20231011	144300	128902730	11960	11960	11960	11960	4
271	20231011	144200	128854890	11960	11960	11960	11960	0
272	20231011	144100	128854890	11960	11960	11960	11960	0
273	20231011	144000	128854890	11960	11960	11960	11960	1
274	20231011	143900	128842930	11930	11930	11930	11930	0
275	20231011	143800	128842930	11930	11930	11930	11930	0
276	20231011	143700	128842930	11930	11930	11930	11930	0
277	20231011	143600	128842930	11930	11930	11930	11930	0
278	20231011	143500	128842930	11930	11960	11960	11930	310
279	20231011	143400	125138750	11960	11960	11960	11960	2
280	20231011	143300	125114830	11960	11960	11960	11960	0
281	20231011	143200	125114830	11960	11960	11960	11960	0
282	20231011	143100	125114830	11960	11960	11960	11960	0
283	20231011	143000	125114830	11960	11960	11960	11960	0
284	20231011	142900	125114830	11960	11960	11960	11960	184
285	20231011	142800	122914190	11960	11960	11960	11960	0
286	20231011	142700	122914190	11960	11960	11960	11960	0
287	20231011	142600	122914190	11960	11960	11960	11960	0
288	20231011	142500	122914190	11960	11950	11960	11950	103
289	20231011	142400	121682320	11950	11950	11950	11950	20
290	20231011	142300	121443320	11950	11950	11950	11950	210
291	20231011	142200	118933820	11950	11950	11950	11950	0
292	20231011	142100	118933820	11950	11950	11950	11950	0
293	20231011	142000	118933820	11950	11950	11950	11950	0
294	20231011	141900	118933820	11950	11950	11950	11950	0
295	20231011	141800	118933820	11950	11950	11950	11950	0
296	20231011	141700	118933820	11950	11950	11950	11950	0
297	20231011	141600	118933820	11950	11950	11950	11950	12
298	20231011	141500	118790420	11950	11950	11950	11950	0
299	20231011	141400	118790420	11950	11950	11950	11950	0
300	20231011	141300	118790420	11950	11940	11950	11940	331
301	20231011	141200	114838080	11940	11940	11940	11940	0
302	20231011	141100	114838080	11940	11940	11940	11940	0
303	20231011	141000	114838080	11940	11940	11940	11940	4
304	20231011	140900	114790320	11920	11920	11920	11920	0
305	20231011	140800	114790320	11920	11920	11920	11920	10
306	20231011	140700	114671120	11940	11940	11940	11940	0
307	20231011	140600	114671120	11940	11940	11940	11940	0
308	20231011	140500	114671120	11940	11940	11940	11940	0
309	20231011	140400	114671120	11940	11950	11950	11940	9
310	20231011	140300	114563580	11940	11940	11940	11940	0
311	20231011	140200	114563580	11940	11940	11940	11940	0
312	20231011	140100	114563580	11940	11940	11940	11940	0
313	20231011	140000	114563580	11940	11940	11940	11940	1
314	20231011	135900	114551640	11920	11920	11920	11920	0
315	20231011	135800	114551640	11920	11920	11920	11920	0
316	20231011	135700	114551640	11920	11920	11920	11920	0
317	20231011	135600	114551640	11920	11920	11920	11920	0
318	20231011	135500	114551640	11920	11920	11920	11920	0
319	20231011	135400	114551640	11920	11920	11920	11920	0
320	20231011	135300	114551640	11920	11920	11920	11920	0
321	20231011	135200	114551640	11920	11920	11920	11920	0
322	20231011	135100	114551640	11920	11920	11920	11920	0
323	20231011	135000	114551640	11920	11920	11920	11920	0
324	20231011	134900	114551640	11920	11920	11920	11920	1
325	20231011	134800	114539720	11930	11930	11930	11930	85
326	20231011	134700	113525670	11930	11930	11930	11930	0
327	20231011	134600	113525670	11930	11950	11950	11930	1000
328	20231011	134500	101584280	11950	11960	11960	11950	111
329	20231011	134400	100256820	11960	11960	11960	11960	100
330	20231011	134300	99060820	11960	11960	11960	11960	0
331	20231011	134200	99060820	11960	11960	11960	11960	0
332	20231011	134100	99060820	11960	11960	11960	11960	0
333	20231011	134000	99060820	11960	11960	11960	11960	0
334	20231011	133900	99060820	11960	11960	11960	11960	118
335	20231011	133800	97649540	11970	11970	11970	11970	0
336	20231011	133700	97649540	11970	11960	11970	11960	60
337	20231011	133600	96931740	11970	11960	11970	11960	187
338	20231011	133500	94695120	11960	11970	11970	11960	75
339	20231011	133400	93798040	11970	11970	11970	11970	1
340	20231011	133300	93786070	11980	11980	11980	11980	0
341	20231011	133200	93786070	11980	11980	11980	11980	214
342	20231011	133100	91222350	11980	11980	11980	11980	0
343	20231011	133000	91222350	11980	11980	11980	11980	70
344	20231011	132900	90383750	11960	11960	11960	11960	0
345	20231011	132800	90383750	11960	11960	11960	11960	0
346	20231011	132700	90383750	11960	11960	11960	11960	28
347	20231011	132600	90048870	11960	11960	11960	11960	0
348	20231011	132500	90048870	11960	11960	11960	11960	0
349	20231011	132400	90048870	11960	11960	11980	11960	621
350	20231011	132300	82618820	11970	11950	11970	11950	1214
351	20231011	132200	68102450	11950	11950	11950	11950	0
352	20231011	132100	68102450	11950	11950	11950	11950	3
353	20231011	132000	68066600	11950	11950	11950	11950	0
354	20231011	131900	68066600	11950	11950	11950	11950	0
355	20231011	131800	68066600	11950	11950	11950	11950	31
356	20231011	131700	67696150	11950	11940	11950	11940	478
357	20231011	131600	61988470	11940	11940	11940	11940	31
358	20231011	131500	61618330	11930	11930	11930	11930	18
359	20231011	131400	61403590	11930	11920	11930	11920	39
360	20231011	131300	60938360	11920	11920	11920	11920	0
361	20231011	131200	60938360	11920	11930	11930	11920	11
362	20231011	131100	60807140	11930	11930	11930	11930	55
363	20231011	131000	60150990	11930	11930	11930	11930	50
364	20231011	130900	59554490	11930	11930	11930	11930	0
365	20231011	130800	59554490	11930	11930	11930	11930	0
366	20231011	130700	59554490	11930	11930	11930	11930	100
367	20231011	130600	58361490	11930	11930	11930	11930	0
368	20231011	130500	58361490	11930	11930	11940	11930	205
369	20231011	130400	55914450	11930	11920	11930	11920	38
370	20231011	130300	55461300	11930	11930	11930	11930	0
371	20231011	130200	55461300	11930	11930	11930	11930	0
372	20231011	130100	55461300	11930	11920	11930	11920	80
373	20231011	130000	54507660	11910	11910	11910	11910	0
374	20231011	125900	54507660	11910	11910	11910	11910	0
375	20231011	125800	54507660	11910	11910	11910	11910	0
376	20231011	125700	54507660	11910	11920	11920	11910	310
377	20231011	125600	50815460	11910	11910	11910	11910	0
378	20231011	125500	50815460	11910	11910	11910	11910	0
379	20231011	125400	50815460	11910	11910	11910	11910	0
380	20231011	125300	50815460	11910	11910	11910	11910	0
381	20231011	125200	50815460	11910	11900	11910	11900	1081
382	20231011	125100	37942420	11890	11890	11890	11890	0
383	20231011	125000	37942420	11890	11890	11890	11890	0
384	20231011	124900	37942420	11890	11890	11890	11890	0
385	20231011	124800	37942420	11890	11890	11890	11890	75
386	20231011	124700	37050670	11890	11890	11890	11890	3
387	20231011	124600	37015000	11890	11890	11890	11890	10
388	20231011	124500	36896100	11870	11870	11870	11870	0
389	20231011	124400	36896100	11870	11870	11870	11870	0
390	20231011	124300	36896100	11870	11870	11870	11870	0
391	20231011	124200	36896100	11870	11880	11880	11870	63
392	20231011	124100	36148190	11890	11890	11890	11890	1
393	20231011	124000	36136300	11890	11890	11890	11890	10
394	20231011	123900	36017400	11870	11880	11880	11870	47
395	20231011	123800	35459500	11890	11890	11890	11890	0
396	20231011	123700	35459500	11890	11890	11890	11890	8
397	20231011	123600	35364380	11890	11890	11890	11890	0
398	20231011	123500	35364380	11890	11890	11890	11890	0
399	20231011	123400	35364380	11890	11890	11890	11890	1
400	20231011	123300	35352490	11890	11890	11890	11890	0
401	20231011	123200	35352490	11890	11890	11890	11890	0
402	20231011	123100	35352490	11890	11890	11890	11890	0
403	20231011	123000	35352490	11890	11890	11890	11890	1
404	20231011	122900	35340600	11890	11870	11890	11850	264
405	20231011	122800	32209290	11880	11880	11880	11880	17
406	20231011	122700	32007330	11890	11890	11890	11890	0
407	20231011	122600	32007330	11890	11890	11890	11890	0
408	20231011	122500	32007330	11890	11890	11890	11890	0
409	20231011	122400	32007330	11890	11890	11890	11890	0
410	20231011	122300	32007330	11890	11890	11890	11890	0
411	20231011	122200	32007330	11890	11890	11890	11890	13
412	20231011	122100	31852760	11880	11880	11880	11880	12
413	20231011	122000	31710200	11880	11880	11880	11880	0
414	20231011	121900	31710200	11880	11880	11880	11880	0
415	20231011	121800	31710200	11880	11880	11880	11880	0
416	20231011	121700	31710200	11880	11880	11880	11880	0
417	20231011	121600	31710200	11880	11880	11880	11880	0
418	20231011	121500	31710200	11880	11880	11880	11880	0
419	20231011	121400	31710200	11880	11880	11880	11880	0
420	20231011	121300	31710200	11880	11880	11880	11880	1
421	20231011	121200	31698320	11860	11860	11860	11860	0
422	20231011	121100	31698320	11860	11860	11860	11860	11
423	20231011	121000	31567860	11880	11880	11880	11880	0
424	20231011	120900	31567860	11880	11880	11880	11880	0
425	20231011	120800	31567860	11880	11880	11880	11880	0
426	20231011	120700	31567860	11880	11880	11880	11880	0
427	20231011	120600	31567860	11880	11880	11880	11880	0
428	20231011	120500	31567860	11880	11880	11880	11880	0
429	20231011	120400	31567860	11880	11880	11880	11870	17
430	20231011	120300	31365910	11870	11870	11870	11870	0
431	20231011	120200	31365910	11870	11890	11890	11870	11
432	20231011	120100	31235320	11890	11890	11890	11890	0
433	20231011	120000	31235320	11890	11890	11890	11890	1
434	20231011	115900	31223430	11860	11860	11860	11860	0
435	20231011	115800	31223430	11860	11860	11860	11860	0
436	20231011	115700	31223430	11860	11860	11860	11860	0
437	20231011	115600	31223430	11860	11860	11860	11860	0
438	20231011	115500	31223430	11860	11860	11860	11860	0
439	20231011	115400	31223430	11860	11860	11860	11860	0
440	20231011	115300	31223430	11860	11880	11880	11860	42
441	20231011	115200	30724940	11870	11870	11870	11870	87
442	20231011	115100	29692250	11880	11880	11880	11880	83
443	20231011	115000	28706210	11890	11890	11890	11890	52
444	20231011	114900	28087930	11900	11900	11900	11900	6
445	20231011	114800	28016530	11900	11900	11900	11900	3
446	20231011	114700	27980830	11900	11900	11900	11900	0
447	20231011	114600	27980830	11900	11900	11900	11900	10
448	20231011	114500	27861830	11900	11900	11900	11900	1
449	20231011	114400	27849930	11900	11900	11900	11900	0
450	20231011	114300	27849930	11900	11900	11900	11900	0
451	20231011	114200	27849930	11900	11900	11900	11900	0
452	20231011	114100	27849930	11900	11900	11900	11900	0
453	20231011	114000	27849930	11900	11900	11900	11900	0
454	20231011	113900	27849930	11900	11900	11900	11900	0
455	20231011	113800	27849930	11900	11900	11900	11900	155
456	20231011	113700	26005430	11890	11890	11890	11890	0
457	20231011	113600	26005430	11890	11890	11890	11890	0
458	20231011	113500	26005430	11890	11890	11890	11890	0
459	20231011	113400	26005430	11890	11890	11890	11890	1
460	20231011	113300	25993540	11890	11890	11890	11890	6
461	20231011	113200	25922200	11890	11890	11890	11890	0
462	20231011	113100	25922200	11890	11880	11890	11880	5
463	20231011	113000	25862760	11880	11880	11880	11880	0
464	20231011	112900	25862760	11880	11880	11880	11880	0
465	20231011	112800	25862760	11880	11880	11880	11880	0
466	20231011	112700	25862760	11880	11880	11880	11880	0
467	20231011	112600	25862760	11880	11880	11880	11880	6
468	20231011	112500	25791480	11880	11880	11880	11880	0
469	20231011	112400	25791480	11880	11880	11880	11880	3
470	20231011	112300	25755840	11870	11870	11870	11870	3
471	20231011	112200	25720230	11870	11870	11870	11870	1
472	20231011	112100	25708360	11870	11870	11870	11870	0
473	20231011	112000	25708360	11870	11870	11870	11870	0
474	20231011	111900	25708360	11870	11870	11870	11870	3
475	20231011	111800	25672750	11870	11870	11870	11870	0
476	20231011	111700	25672750	11870	11870	11870	11870	0
477	20231011	111600	25672750	11870	11870	11870	11870	0
478	20231011	111500	25672750	11870	11870	11870	11870	0
479	20231011	111400	25672750	11870	11850	11870	11850	132
480	20231011	111300	24108200	11830	11830	11830	11830	0
481	20231011	111200	24108200	11830	11830	11830	11830	2
482	20231011	111100	24084540	11850	11850	11850	11850	0
483	20231011	111000	24084540	11850	11850	11850	11850	0
484	20231011	110900	24084540	11850	11850	11850	11850	0
485	20231011	110800	24084540	11850	11850	11850	11850	0
486	20231011	110700	24084540	11850	11850	11850	11850	0
487	20231011	110600	24084540	11850	11850	11850	11850	0
488	20231011	110500	24084540	11850	11850	11850	11850	0
489	20231011	110400	24084540	11850	11850	11850	11850	0
490	20231011	110300	24084540	11850	11850	11850	11850	0
491	20231011	110200	24084540	11850	11850	11850	11850	0
492	20231011	110100	24084540	11850	11850	11850	11850	0
493	20231011	110000	24084540	11850	11850	11850	11850	0
494	20231011	105900	24084540	11850	11850	11850	11850	2
495	20231011	105800	24060840	11830	11840	11840	11830	2
496	20231011	105700	24037170	11830	11830	11830	11830	0
497	20231011	105600	24037170	11830	11830	11830	11830	0
498	20231011	105500	24037170	11830	11830	11830	11830	0
499	20231011	105400	24037170	11830	11840	11840	11830	14
500	20231011	105300	23871540	11850	11850	11850	11850	0
501	20231011	105200	23871540	11850	11850	11850	11850	0
502	20231011	105100	23871540	11850	11850	11850	11850	0
503	20231011	105000	23871540	11850	11850	11850	11850	1
504	20231011	104900	23859690	11850	11850	11850	11850	10
505	20231011	104800	23741190	11840	11840	11840	11840	50
506	20231011	104700	23149190	11840	11840	11840	11840	0
507	20231011	104600	23149190	11840	11840	11840	11840	0
508	20231011	104500	23149190	11840	11840	11840	11840	0
509	20231011	104400	23149190	11840	11840	11840	11840	0
510	20231011	104300	23149190	11840	11840	11840	11830	27
511	20231011	104200	22829630	11850	11850	11850	11850	0
512	20231011	104100	22829630	11850	11850	11850	11850	0
513	20231011	104000	22829630	11850	11850	11850	11850	0
514	20231011	103900	22829630	11850	11850	11850	11850	0
515	20231011	103800	22829630	11850	11850	11850	11850	60
516	20231011	103700	22118630	11840	11840	11840	11840	35
517	20231011	103600	21704230	11840	11840	11840	11840	0
518	20231011	103500	21704230	11840	11840	11840	11840	0
519	20231011	103400	21704230	11840	11840	11840	11840	100
520	20231011	103300	20520230	11830	11830	11830	11830	0
521	20231011	103200	20520230	11830	11830	11830	11830	0
522	20231011	103100	20520230	11830	11840	11840	11830	42
523	20231011	103000	20023360	11840	11840	11840	11840	0
524	20231011	102900	20023360	11840	11840	11840	11840	0
525	20231011	102800	20023360	11840	11840	11840	11840	0
526	20231011	102700	20023360	11840	11840	11840	11840	0
527	20231011	102600	20023360	11840	11840	11850	11840	7
528	20231011	102500	19940430	11840	11840	11850	11840	17
529	20231011	102400	19739100	11850	11850	11850	11850	4
530	20231011	102300	19691700	11840	11840	11840	11840	0
531	20231011	102200	19691700	11840	11840	11840	11840	0
532	20231011	102100	19691700	11840	11840	11840	11840	150
533	20231011	102000	17915700	11840	11840	11840	11840	0
534	20231011	101900	17915700	11840	11840	11840	11840	0
535	20231011	101800	17915700	11840	11840	11840	11840	13
536	20231011	101700	17761780	11840	11840	11840	11840	0
537	20231011	101600	17761780	11840	11830	11870	11830	6
538	20231011	101500	17690750	11830	11830	11830	11830	0
539	20231011	101400	17690750	11830	11830	11830	11830	0
540	20231011	101300	17690750	11830	11850	11850	11830	45
541	20231011	101200	17158160	11860	11850	11860	11850	70
542	20231011	101100	16328640	11860	11870	11870	11860	23
543	20231011	101000	16055840	11880	11880	11880	11870	125
544	20231011	100900	14570980	11880	11880	11880	11880	0
545	20231011	100800	14570980	11880	11880	11880	11880	0
546	20231011	100700	14570980	11880	11880	11880	11880	1
547	20231011	100600	14559100	11900	11900	11900	11900	0
548	20231011	100500	14559100	11900	11900	11900	11900	0
549	20231011	100400	14559100	11900	11900	11900	11900	100
550	20231011	100300	13369100	11900	11900	11900	11900	0
551	20231011	100200	13369100	11900	11900	11900	11900	0
552	20231011	100100	13369100	11900	11900	11900	11900	0
553	20231011	100000	13369100	11900	11890	11900	11890	102
554	20231011	095900	12155380	11880	11880	11880	11880	0
555	20231011	095800	12155380	11880	11880	11880	11880	0
556	20231011	095700	12155380	11880	11880	11880	11880	2
557	20231011	095600	12131620	11880	11900	11900	11880	23
558	20231011	095500	11858360	11900	11900	11900	11900	0
559	20231011	095400	11858360	11900	11890	11900	11890	2
560	20231011	095300	11834570	11900	11900	11900	11900	0
561	20231011	095200	11834570	11900	11900	11900	11900	1
562	20231011	095100	11822670	11890	11890	11890	11890	0
563	20231011	095000	11822670	11890	11890	11890	11890	0
564	20231011	094900	11822670	11890	11890	11890	11890	33
565	20231011	094800	11430300	11900	11900	11900	11900	1
566	20231011	094700	11418400	11900	11900	11900	11900	0
567	20231011	094600	11418400	11900	11900	11900	11900	0
568	20231011	094500	11418400	11900	11900	11900	11900	101
569	20231011	094400	10216500	11900	11900	11900	11900	1
570	20231011	094300	10204600	11900	11900	11900	11900	0
571	20231011	094200	10204600	11900	11900	11900	11900	0
572	20231011	094100	10204600	11900	11900	11900	11900	1
573	20231011	094000	10192700	11900	11900	11900	11900	0
574	20231011	093900	10192700	11900	11900	11900	11900	6
575	20231011	093800	10121300	11900	11900	11900	11900	0
576	20231011	093700	10121300	11900	11900	11900	11900	1
577	20231011	093600	10109400	11890	11890	11890	11890	17
578	20231011	093500	9907270	11890	11890	11890	11890	18
579	20231011	093400	9693250	11900	11900	11900	11900	0
580	20231011	093300	9693250	11900	11900	11900	11900	1
581	20231011	093200	9681350	11890	11890	11890	11890	2
582	20231011	093100	9657570	11890	11890	11890	11890	0
583	20231011	093000	9657570	11890	11900	11900	11890	2
584	20231011	092900	9633780	11900	11920	11920	11900	116
585	20231011	092800	8252070	11910	11910	11910	11910	9
586	20231011	092700	8144880	11910	11900	11910	11900	105
587	20231011	092600	6895340	11910	11920	11920	11910	4
588	20231011	092500	6847690	11920	11920	11920	11920	9
589	20231011	092400	6740410	11940	11940	11940	11940	10
590	20231011	092300	6621010	11940	11940	11940	11940	0
591	20231011	092200	6621010	11940	11940	11940	11940	2
592	20231011	092100	6597130	11910	11910	11910	11910	10
593	20231011	092000	6478030	11910	11910	11910	11910	0
594	20231011	091900	6478030	11910	11940	11940	11910	15
595	20231011	091800	6299230	11940	11940	11940	11940	1
596	20231011	091700	6287290	11910	11920	11920	11910	11
597	20231011	091600	6156270	11910	11910	11910	11910	1
598	20231011	091500	6144360	11910	11940	11940	11910	10
599	20231011	091400	6025190	11940	11920	11940	11910	191
600	20231011	091300	3748370	11900	11930	11930	11900	28
601	20231011	091200	3414770	11930	11940	11940	11930	11
602	20231011	091100	3283530	11940	11940	11940	11940	1
603	20231011	091000	3271590	11920	11920	11920	11920	25
604	20231011	090900	2973590	11920	11910	11920	11910	72
605	20231011	090800	2115670	11910	11910	11910	11910	9
606	20231011	090700	2008480	11910	11910	11910	11910	2
607	20231011	090600	1984660	11820	11820	11820	11820	0
608	20231011	090500	1984660	11820	11820	11820	11820	0
609	20231011	090400	1984660	11820	11840	11840	11820	50
610	20231011	090300	1393580	11810	11810	11810	11810	0
611	20231011	090200	1393580	11810	11810	11810	11810	0
612	20231011	090100	1393580	11810	11810	11810	11810	0
613	20231011	090000	1393580	11810	11810	11810	11810	118