KissMeData/053580/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192500	168442940	11630	11630	11630	11630	35
3	20231012	192400	168442940	11630	11630	11630	11630	0
4	20231012	192300	168442940	11630	11630	11630	11630	0
5	20231012	192200	168442940	11630	11630	11630	11630	0
6	20231012	192100	168442940	11630	11630	11630	11630	0
7	20231012	192000	168442940	11630	11630	11630	11630	0
8	20231012	191900	168442940	11630	11630	11630	11630	0
9	20231012	191800	168442940	11630	11630	11630	11630	0
10	20231012	191700	168442940	11630	11630	11630	11630	0
11	20231012	191600	168442940	11630	11630	11630	11630	0
12	20231012	191500	168442940	11630	11630	11630	11630	0
13	20231012	191400	168442940	11630	11630	11630	11630	0
14	20231012	191300	168442940	11630	11630	11630	11630	0
15	20231012	191200	168442940	11630	11630	11630	11630	0
16	20231012	191100	168442940	11630	11630	11630	11630	0
17	20231012	191000	168442940	11630	11630	11630	11630	0
18	20231012	190900	168442940	11630	11630	11630	11630	0
19	20231012	190800	168442940	11630	11630	11630	11630	0
20	20231012	190700	168442940	11630	11630	11630	11630	0
21	20231012	190600	168442940	11630	11630	11630	11630	0
22	20231012	190500	168442940	11630	11630	11630	11630	0
23	20231012	190400	168442940	11630	11630	11630	11630	0
24	20231012	190300	168442940	11630	11630	11630	11630	0
25	20231012	190200	168442940	11630	11630	11630	11630	0
26	20231012	190100	168442940	11630	11630	11630	11630	0
27	20231012	190000	168442940	11630	11630	11630	11630	0
28	20231012	185900	168442940	11630	11630	11630	11630	0
29	20231012	185800	168442940	11630	11630	11630	11630	0
30	20231012	185700	168442940	11630	11630	11630	11630	0
31	20231012	185600	168442940	11630	11630	11630	11630	0
32	20231012	185500	168442940	11630	11630	11630	11630	35
33	20231012	185400	168442940	11630	11630	11630	11630	0
34	20231012	185300	168442940	11630	11630	11630	11630	0
35	20231012	185200	168442940	11630	11630	11630	11630	0
36	20231012	185100	168442940	11630	11630	11630	11630	0
37	20231012	185000	168442940	11630	11630	11630	11630	0
38	20231012	184900	168442940	11630	11630	11630	11630	0
39	20231012	184800	168442940	11630	11630	11630	11630	0
40	20231012	184700	168442940	11630	11630	11630	11630	0
41	20231012	184600	168442940	11630	11630	11630	11630	0
42	20231012	184500	168442940	11630	11630	11630	11630	0
43	20231012	184400	168442940	11630	11630	11630	11630	0
44	20231012	184300	168442940	11630	11630	11630	11630	0
45	20231012	184200	168442940	11630	11630	11630	11630	0
46	20231012	184100	168442940	11630	11630	11630	11630	0
47	20231012	184000	168442940	11630	11630	11630	11630	0
48	20231012	183900	168442940	11630	11630	11630	11630	0
49	20231012	183800	168442940	11630	11630	11630	11630	0
50	20231012	183700	168442940	11630	11630	11630	11630	0
51	20231012	183600	168442940	11630	11630	11630	11630	0
52	20231012	183500	168442940	11630	11630	11630	11630	0
53	20231012	183400	168442940	11630	11630	11630	11630	0
54	20231012	183300	168442940	11630	11630	11630	11630	0
55	20231012	183200	168442940	11630	11630	11630	11630	0
56	20231012	183100	168442940	11630	11630	11630	11630	0
57	20231012	183000	168442940	11630	11630	11630	11630	0
58	20231012	182900	168442940	11630	11630	11630	11630	0
59	20231012	182800	168442940	11630	11630	11630	11630	0
60	20231012	182700	168442940	11630	11630	11630	11630	0
61	20231012	182600	168442940	11630	11630	11630	11630	0
62	20231012	182500	168442940	11630	11630	11630	11630	35
63	20231012	182400	168442940	11630	11630	11630	11630	0
64	20231012	182300	168442940	11630	11630	11630	11630	0
65	20231012	182200	168442940	11630	11630	11630	11630	0
66	20231012	182100	168442940	11630	11630	11630	11630	0
67	20231012	182000	168442940	11630	11630	11630	11630	0
68	20231012	181900	168442940	11630	11630	11630	11630	0
69	20231012	181800	168442940	11630	11630	11630	11630	0
70	20231012	181700	168442940	11630	11630	11630	11630	0
71	20231012	181600	168442940	11630	11630	11630	11630	0
72	20231012	181500	168442940	11630	11630	11630	11630	0
73	20231012	181400	168442940	11630	11630	11630	11630	0
74	20231012	181300	168442940	11630	11630	11630	11630	0
75	20231012	181200	168442940	11630	11630	11630	11630	0
76	20231012	181100	168442940	11630	11630	11630	11630	0
77	20231012	181000	168442940	11630	11630	11630	11630	0
78	20231012	180900	168442940	11630	11630	11630	11630	0
79	20231012	180800	168442940	11630	11630	11630	11630	0
80	20231012	180700	168442940	11630	11630	11630	11630	0
81	20231012	180600	168442940	11630	11630	11630	11630	0
82	20231012	180500	168442940	11630	11630	11630	11630	0
83	20231012	180400	168442940	11630	11630	11630	11630	0
84	20231012	180300	168442940	11630	11630	11630	11630	0
85	20231012	180200	168442940	11630	11630	11630	11630	0
86	20231012	180100	168442940	11630	11630	11630	11630	0
87	20231012	180000	168442940	11630	11630	11630	11630	0
88	20231012	175900	168442940	11630	11630	11630	11630	0
89	20231012	175800	168442940	11630	11630	11630	11630	0
90	20231012	175700	168442940	11630	11630	11630	11630	0
91	20231012	175600	168442940	11630	11630	11630	11630	0
92	20231012	175500	168442940	11630	11630	11630	11630	35
93	20231012	175400	168442940	11630	11630	11630	11630	0
94	20231012	175300	168442940	11630	11630	11630	11630	0
95	20231012	175200	168442940	11630	11630	11630	11630	0
96	20231012	175100	168442940	11630	11630	11630	11630	0
97	20231012	175000	168442940	11630	11630	11630	11630	0
98	20231012	174900	168442940	11630	11630	11630	11630	0
99	20231012	174800	168442940	11630	11630	11630	11630	0
100	20231012	174700	168442940	11630	11630	11630	11630	0
101	20231012	174600	168442940	11630	11630	11630	11630	0
102	20231012	174500	168442940	11630	11630	11630	11630	0
103	20231012	174400	168442940	11630	11630	11630	11630	0
104	20231012	174300	168442940	11630	11630	11630	11630	0
105	20231012	174200	168442940	11630	11630	11630	11630	0
106	20231012	174100	168442940	11630	11630	11630	11630	0
107	20231012	174000	168442940	11630	11630	11630	11630	0
108	20231012	173900	168442940	11630	11630	11630	11630	0
109	20231012	173800	168442940	11630	11630	11630	11630	0
110	20231012	173700	168442940	11630	11630	11630	11630	0
111	20231012	173600	168442940	11630	11630	11630	11630	0
112	20231012	173500	168442940	11630	11630	11630	11630	0
113	20231012	173400	168442940	11630	11630	11630	11630	0
114	20231012	173300	168442940	11630	11630	11630	11630	0
115	20231012	173200	168442940	11630	11630	11630	11630	0
116	20231012	173100	168442940	11630	11630	11630	11630	0
117	20231012	173000	168442940	11630	11630	11630	11630	0
118	20231012	172900	168442940	11630	11630	11630	11630	0
119	20231012	172800	168442940	11630	11630	11630	11630	0
120	20231012	172700	168442940	11630	11630	11630	11630	0
121	20231012	172600	168442940	11630	11630	11630	11630	0
122	20231012	172500	168442940	11630	11630	11630	11630	35
123	20231012	172400	168442940	11630	11630	11630	11630	0
124	20231012	172300	168442940	11630	11630	11630	11630	0
125	20231012	172200	168442940	11630	11630	11630	11630	0
126	20231012	172100	168442940	11630	11630	11630	11630	0
127	20231012	172000	168442940	11630	11630	11630	11630	0
128	20231012	171900	168442940	11630	11630	11630	11630	0
129	20231012	171800	168442940	11630	11630	11630	11630	0
130	20231012	171700	168442940	11630	11630	11630	11630	0
131	20231012	171600	168442940	11630	11630	11630	11630	0
132	20231012	171500	168442940	11630	11630	11630	11630	0
133	20231012	171400	168442940	11630	11630	11630	11630	0
134	20231012	171300	168442940	11630	11630	11630	11630	0
135	20231012	171200	168442940	11630	11630	11630	11630	0
136	20231012	171100	168442940	11630	11630	11630	11630	0
137	20231012	171000	168442940	11630	11630	11630	11630	0
138	20231012	170900	168442940	11630	11630	11630	11630	0
139	20231012	170800	168442940	11630	11630	11630	11630	0
140	20231012	170700	168442940	11630	11630	11630	11630	0
141	20231012	170600	168442940	11630	11630	11630	11630	0
142	20231012	170500	168442940	11630	11630	11630	11630	0
143	20231012	170400	168442940	11630	11630	11630	11630	0
144	20231012	170300	168442940	11630	11630	11630	11630	0
145	20231012	170200	168442940	11630	11630	11630	11630	0
146	20231012	170100	168442940	11630	11630	11630	11630	0
147	20231012	170000	168442940	11630	11630	11630	11630	0
148	20231012	165900	168442940	11630	11630	11630	11630	0
149	20231012	165800	168442940	11630	11630	11630	11630	0
150	20231012	165700	168442940	11630	11630	11630	11630	0
151	20231012	165600	168442940	11630	11630	11630	11630	0
152	20231012	165500	168442940	11630	11630	11630	11630	35
153	20231012	165400	168442940	11630	11630	11630	11630	0
154	20231012	165300	168442940	11630	11630	11630	11630	0
155	20231012	165200	168442940	11630	11630	11630	11630	0
156	20231012	165100	168442940	11630	11630	11630	11630	0
157	20231012	165000	168442940	11630	11630	11630	11630	0
158	20231012	164900	168442940	11630	11630	11630	11630	0
159	20231012	164800	168442940	11630	11630	11630	11630	0
160	20231012	164700	168442940	11630	11630	11630	11630	0
161	20231012	164600	168442940	11630	11630	11630	11630	0
162	20231012	164500	168442940	11630	11630	11630	11630	0
163	20231012	164400	168442940	11630	11630	11630	11630	0
164	20231012	164300	168442940	11630	11630	11630	11630	0
165	20231012	164200	168442940	11630	11630	11630	11630	0
166	20231012	164100	168442940	11630	11630	11630	11630	0
167	20231012	164000	168442940	11630	11630	11630	11630	0
168	20231012	163900	168442940	11630	11630	11630	11630	0
169	20231012	163800	168442940	11630	11630	11630	11630	0
170	20231012	163700	168442940	11630	11630	11630	11630	0
171	20231012	163600	168442940	11630	11630	11630	11630	0
172	20231012	163500	168442940	11630	11630	11630	11630	0
173	20231012	163400	168442940	11630	11630	11630	11630	0
174	20231012	163300	168442940	11630	11630	11630	11630	0
175	20231012	163200	168442940	11630	11630	11630	11630	0
176	20231012	163100	168442940	11630	11630	11630	11630	0
177	20231012	163000	168442940	11630	11630	11630	11630	0
178	20231012	162900	168442940	11630	11630	11630	11630	0
179	20231012	162800	168442940	11630	11630	11630	11630	0
180	20231012	162700	168442940	11630	11630	11630	11630	0
181	20231012	162600	168442940	11630	11630	11630	11630	0
182	20231012	162500	168442940	11630	11630	11630	11630	35
183	20231012	162400	168442940	11630	11630	11630	11630	0
184	20231012	162300	168442940	11630	11630	11630	11630	0
185	20231012	162200	168442940	11630	11630	11630	11630	0
186	20231012	162100	168442940	11630	11630	11630	11630	0
187	20231012	162000	168442940	11630	11630	11630	11630	0
188	20231012	161900	168442940	11630	11630	11630	11630	0
189	20231012	161800	168442940	11630	11630	11630	11630	0
190	20231012	161700	168442940	11630	11630	11630	11630	0
191	20231012	161600	168442940	11630	11630	11630	11630	0
192	20231012	161500	168442940	11630	11630	11630	11630	0
193	20231012	161400	168442940	11630	11630	11630	11630	0
194	20231012	161300	168442940	11630	11630	11630	11630	0
195	20231012	161200	168442940	11630	11630	11630	11630	0
196	20231012	161100	168442940	11630	11630	11630	11630	0
197	20231012	161000	168442940	11630	11630	11630	11630	0
198	20231012	160900	168442940	11630	11630	11630	11630	0
199	20231012	160800	168442940	11630	11630	11630	11630	0
200	20231012	160700	168442940	11630	11630	11630	11630	0
201	20231012	160600	168442940	11630	11630	11630	11630	0
202	20231012	160500	168442940	11630	11630	11630	11630	0
203	20231012	160400	168442940	11630	11630	11630	11630	0
204	20231012	160300	168442940	11630	11630	11630	11630	0
205	20231012	160200	168442940	11630	11630	11630	11630	0
206	20231012	160100	168442940	11630	11630	11630	11630	0
207	20231012	160000	168442940	11630	11630	11630	11630	0
208	20231012	155900	168442940	11630	11630	11630	11630	0
209	20231012	155800	168442940	11630	11630	11630	11630	0
210	20231012	155700	168442940	11630	11630	11630	11630	0
211	20231012	155600	168442940	11630	11630	11630	11630	0
212	20231012	155500	168442940	11630	11630	11630	11630	35
213	20231012	155400	168442940	11630	11630	11630	11630	0
214	20231012	155300	168442940	11630	11630	11630	11630	0
215	20231012	155200	168442940	11630	11630	11630	11630	0
216	20231012	155100	168442940	11630	11630	11630	11630	0
217	20231012	155000	168442940	11630	11630	11630	11630	0
218	20231012	154900	168442940	11630	11630	11630	11630	0
219	20231012	154800	168442940	11630	11630	11630	11630	0
220	20231012	154700	168442940	11630	11630	11630	11630	0
221	20231012	154600	168442940	11630	11630	11630	11630	0
222	20231012	154500	168442940	11630	11630	11630	11630	0
223	20231012	154400	168442940	11630	11630	11630	11630	0
224	20231012	154300	168442940	11630	11630	11630	11630	0
225	20231012	154200	168442940	11630	11630	11630	11630	0
226	20231012	154100	168442940	11630	11630	11630	11630	0
227	20231012	154000	168442940	11630	11630	11630	11630	0
228	20231012	153900	168442940	11630	11630	11630	11630	0
229	20231012	153800	168442940	11630	11630	11630	11630	0
230	20231012	153700	168442940	11630	11630	11630	11630	0
231	20231012	153600	168442940	11630	11630	11630	11630	0
232	20231012	153500	168442940	11630	11630	11630	11630	0
233	20231012	153400	168442940	11630	11630	11630	11630	0
234	20231012	153300	168442940	11630	11630	11630	11630	0
235	20231012	153200	168442940	11630	11630	11630	11630	0
236	20231012	153100	168442940	11630	11630	11630	11630	0
237	20231012	153000	168442940	11630	11630	11630	11630	35
238	20231012	152900	168035890	11690	11690	11690	11690	0
239	20231012	152800	168035890	11690	11690	11690	11690	0
240	20231012	152700	168035890	11690	11690	11690	11690	0
241	20231012	152600	168035890	11690	11690	11690	11690	0
242	20231012	152500	168035890	11690	11690	11690	11690	0
243	20231012	152400	168035890	11690	11690	11690	11690	0
244	20231012	152300	168035890	11690	11690	11690	11690	0
245	20231012	152200	168035890	11690	11690	11690	11690	0
246	20231012	152100	168035890	11690	11690	11690	11690	0
247	20231012	152000	168035890	11690	11690	11690	11690	0
248	20231012	151900	168035890	11690	11620	11690	11620	1800
249	20231012	151800	147065490	11620	11620	11620	11620	1
250	20231012	151700	147053870	11560	11560	11560	11560	0
251	20231012	151600	147053870	11560	11630	11630	11560	705
252	20231012	151500	138897720	11640	11640	11640	11640	0
253	20231012	151400	138897720	11640	11640	11640	11640	1
254	20231012	151300	138886080	11580	11600	11600	11580	1000
255	20231012	151200	127305720	11640	11640	11640	11640	0
256	20231012	151100	127305720	11640	11640	11640	11640	0
257	20231012	151000	127305720	11640	11580	11640	11580	225
258	20231012	150900	124700160	11640	11640	11640	11640	1
259	20231012	150800	124688520	11560	11610	11610	11560	776
260	20231012	150700	115704440	11670	11630	11670	11570	452
261	20231012	150600	110462630	11640	11640	11640	11640	0
262	20231012	150500	110462630	11640	11640	11640	11640	1
263	20231012	150400	110450990	11650	11670	11670	11650	6
264	20231012	150300	110381050	11670	11650	11670	11650	119
265	20231012	150200	108992410	11650	11650	11650	11650	9
266	20231012	150100	108887560	11650	11650	11650	11650	2
267	20231012	150000	108864260	11650	11640	11650	11640	188
268	20231012	145900	106674370	11640	11640	11640	11640	0
269	20231012	145800	106674370	11640	11640	11640	11640	5
270	20231012	145700	106616170	11640	11640	11640	11640	0
271	20231012	145600	106616170	11640	11640	11640	11640	0
272	20231012	145500	106616170	11640	11640	11640	11640	1
273	20231012	145400	106604530	11650	11650	11650	11650	0
274	20231012	145300	106604530	11650	11650	11650	11650	0
275	20231012	145200	106604530	11650	11650	11650	11650	2
276	20231012	145100	106581230	11650	11650	11650	11650	1
277	20231012	145000	106569580	11650	11650	11650	11650	1
278	20231012	144900	106557930	11650	11650	11650	11650	0
279	20231012	144800	106557930	11650	11650	11650	11650	0
280	20231012	144700	106557930	11650	11650	11650	11650	0
281	20231012	144600	106557930	11650	11650	11650	11650	1
282	20231012	144500	106546280	11660	11660	11660	11660	0
283	20231012	144400	106546280	11660	11660	11660	11660	0
284	20231012	144300	106546280	11660	11660	11660	11660	0
285	20231012	144200	106546280	11660	11660	11660	11660	0
286	20231012	144100	106546280	11660	11660	11660	11660	0
287	20231012	144000	106546280	11660	11660	11660	11660	0
288	20231012	143900	106546280	11660	11660	11660	11660	0
289	20231012	143800	106546280	11660	11660	11660	11660	1
290	20231012	143700	106534620	11670	11670	11670	11670	0
291	20231012	143600	106534620	11670	11670	11670	11670	0
292	20231012	143500	106534620	11670	11670	11670	11670	0
293	20231012	143400	106534620	11670	11670	11670	11670	0
294	20231012	143300	106534620	11670	11670	11670	11670	0
295	20231012	143200	106534620	11670	11670	11670	11670	0
296	20231012	143100	106534620	11670	11670	11670	11670	1
297	20231012	143000	106522950	11660	11660	11660	11660	0
298	20231012	142900	106522950	11660	11660	11660	11660	0
299	20231012	142800	106522950	11660	11600	11660	11600	54
300	20231012	142700	105893550	11670	11670	11670	11670	0
301	20231012	142600	105893550	11670	11670	11670	11670	0
302	20231012	142500	105893550	11670	11670	11670	11670	0
303	20231012	142400	105893550	11670	11650	11670	11650	3
304	20231012	142300	105858580	11600	11600	11600	11600	0
305	20231012	142200	105858580	11600	11610	11610	11600	690
306	20231012	142100	97853990	11670	11670	11670	11670	0
307	20231012	142000	97853990	11670	11670	11670	11670	0
308	20231012	141900	97853990	11670	11670	11670	11670	0
309	20231012	141800	97853990	11670	11670	11670	11670	0
310	20231012	141700	97853990	11670	11670	11670	11670	0
311	20231012	141600	97853990	11670	11670	11670	11670	0
312	20231012	141500	97853990	11670	11670	11670	11670	0
313	20231012	141400	97853990	11670	11670	11670	11670	0
314	20231012	141300	97853990	11670	11670	11670	11670	0
315	20231012	141200	97853990	11670	11670	11670	11670	5
316	20231012	141100	97795640	11670	11670	11670	11670	0
317	20231012	141000	97795640	11670	11670	11670	11670	0
318	20231012	140900	97795640	11670	11670	11670	11670	0
319	20231012	140800	97795640	11670	11670	11670	11670	0
320	20231012	140700	97795640	11670	11670	11670	11670	0
321	20231012	140600	97795640	11670	11670	11670	11670	0
322	20231012	140500	97795640	11670	11670	11670	11670	1
323	20231012	140400	97783970	11600	11600	11600	11600	0
324	20231012	140300	97783970	11600	11600	11600	11600	0
325	20231012	140200	97783970	11600	11600	11600	11600	0
326	20231012	140100	97783970	11600	11600	11600	11600	0
327	20231012	140000	97783970	11600	11600	11600	11600	0
328	20231012	135900	97783970	11600	11600	11600	11600	0
329	20231012	135800	97783970	11600	11600	11600	11600	0
330	20231012	135700	97783970	11600	11600	11600	11600	0
331	20231012	135600	97783970	11600	11600	11600	11600	0
332	20231012	135500	97783970	11600	11600	11600	11600	0
333	20231012	135400	97783970	11600	11600	11600	11600	0
334	20231012	135300	97783970	11600	11600	11600	11600	0
335	20231012	135200	97783970	11600	11600	11600	11600	0
336	20231012	135100	97783970	11600	11600	11600	11600	0
337	20231012	135000	97783970	11600	11600	11600	11600	0
338	20231012	134900	97783970	11600	11600	11600	11600	0
339	20231012	134800	97783970	11600	11600	11600	11600	0
340	20231012	134700	97783970	11600	11600	11600	11600	0
341	20231012	134600	97783970	11600	11600	11600	11600	0
342	20231012	134500	97783970	11600	11610	11610	11600	300
343	20231012	134400	94302330	11610	11610	11610	11610	0
344	20231012	134300	94302330	11610	11620	11620	11610	30
345	20231012	134200	93953870	11680	11680	11680	11680	0
346	20231012	134100	93953870	11680	11680	11680	11680	0
347	20231012	134000	93953870	11680	11680	11680	11680	0
348	20231012	133900	93953870	11680	11680	11680	11680	0
349	20231012	133800	93953870	11680	11680	11680	11680	1
350	20231012	133700	93942190	11680	11680	11680	11680	0
351	20231012	133600	93942190	11680	11680	11680	11680	0
352	20231012	133500	93942190	11680	11670	11680	11670	350
353	20231012	133400	89855490	11620	11620	11620	11620	0
354	20231012	133300	89855490	11620	11670	11670	11620	6
355	20231012	133200	89785590	11680	11680	11680	11680	0
356	20231012	133100	89785590	11680	11680	11680	11680	0
357	20231012	133000	89785590	11680	11680	11680	11680	0
358	20231012	132900	89785590	11680	11680	11680	11680	0
359	20231012	132800	89785590	11680	11680	11680	11680	0
360	20231012	132700	89785590	11680	11680	11680	11680	0
361	20231012	132600	89785590	11680	11680	11680	11680	0
362	20231012	132500	89785590	11680	11680	11680	11680	0
363	20231012	132400	89785590	11680	11680	11680	11680	0
364	20231012	132300	89785590	11680	11680	11680	11680	0
365	20231012	132200	89785590	11680	11680	11680	11680	0
366	20231012	132100	89785590	11680	11680	11680	11680	0
367	20231012	132000	89785590	11680	11680	11680	11680	0
368	20231012	131900	89785590	11680	11680	11680	11680	0
369	20231012	131800	89785590	11680	11680	11680	11680	0
370	20231012	131700	89785590	11680	11680	11680	11680	0
371	20231012	131600	89785590	11680	11680	11680	11680	0
372	20231012	131500	89785590	11680	11680	11680	11680	0
373	20231012	131400	89785590	11680	11680	11680	11680	0
374	20231012	131300	89785590	11680	11680	11680	11680	0
375	20231012	131200	89785590	11680	11680	11680	11680	0
376	20231012	131100	89785590	11680	11680	11680	11680	0
377	20231012	131000	89785590	11680	11680	11680	11680	0
378	20231012	130900	89785590	11680	11680	11680	11680	0
379	20231012	130800	89785590	11680	11680	11680	11680	0
380	20231012	130700	89785590	11680	11680	11680	11680	0
381	20231012	130600	89785590	11680	11680	11680	11680	0
382	20231012	130500	89785590	11680	11680	11680	11680	0
383	20231012	130400	89785590	11680	11680	11680	11680	0
384	20231012	130300	89785590	11680	11680	11680	11680	0
385	20231012	130200	89785590	11680	11680	11680	11680	0
386	20231012	130100	89785590	11680	11670	11680	11670	50
387	20231012	130000	89201680	11670	11670	11670	11670	0
388	20231012	125900	89201680	11670	11670	11670	11670	0
389	20231012	125800	89201680	11670	11670	11670	11670	0
390	20231012	125700	89201680	11670	11670	11670	11670	0
391	20231012	125600	89201680	11670	11670	11670	11670	0
392	20231012	125500	89201680	11670	11670	11670	11670	0
393	20231012	125400	89201680	11670	11670	11670	11670	0
394	20231012	125300	89201680	11670	11670	11670	11670	0
395	20231012	125200	89201680	11670	11670	11670	11670	0
396	20231012	125100	89201680	11670	11670	11670	11670	0
397	20231012	125000	89201680	11670	11670	11670	11670	0
398	20231012	124900	89201680	11670	11670	11670	11670	1
399	20231012	124800	89190010	11670	11670	11670	11670	0
400	20231012	124700	89190010	11670	11670	11670	11670	1
401	20231012	124600	89178340	11670	11670	11670	11670	1
402	20231012	124500	89166670	11670	11670	11670	11670	3
403	20231012	124400	89131660	11670	11670	11670	11670	1
404	20231012	124300	89119990	11670	11670	11670	11670	1
405	20231012	124200	89108320	11670	11670	11670	11670	7
406	20231012	124100	89026630	11670	11670	11670	11670	2
407	20231012	124000	89003290	11670	11670	11670	11670	673
408	20231012	123900	81149380	11690	11690	11690	11690	0
409	20231012	123800	81149380	11690	11690	11690	11690	0
410	20231012	123700	81149380	11690	11690	11690	11690	0
411	20231012	123600	81149380	11690	11690	11690	11690	0
412	20231012	123500	81149380	11690	11690	11690	11690	0
413	20231012	123400	81149380	11690	11690	11690	11690	0
414	20231012	123300	81149380	11690	11690	11690	11690	0
415	20231012	123200	81149380	11690	11690	11690	11690	0
416	20231012	123100	81149380	11690	11690	11690	11690	0
417	20231012	123000	81149380	11690	11690	11690	11690	0
418	20231012	122900	81149380	11690	11690	11690	11690	0
419	20231012	122800	81149380	11690	11690	11690	11690	0
420	20231012	122700	81149380	11690	11690	11690	11690	0
421	20231012	122600	81149380	11690	11690	11690	11690	0
422	20231012	122500	81149380	11690	11690	11690	11690	0
423	20231012	122400	81149380	11690	11690	11690	11690	0
424	20231012	122300	81149380	11690	11690	11690	11690	0
425	20231012	122200	81149380	11690	11690	11690	11690	0
426	20231012	122100	81149380	11690	11690	11690	11690	0
427	20231012	122000	81149380	11690	11690	11690	11690	0
428	20231012	121900	81149380	11690	11690	11690	11690	0
429	20231012	121800	81149380	11690	11690	11690	11690	0
430	20231012	121700	81149380	11690	11690	11690	11690	0
431	20231012	121600	81149380	11690	11690	11690	11690	0
432	20231012	121500	81149380	11690	11690	11690	11690	0
433	20231012	121400	81149380	11690	11690	11690	11690	0
434	20231012	121300	81149380	11690	11690	11690	11690	0
435	20231012	121200	81149380	11690	11670	11690	11670	101
436	20231012	121100	79969790	11670	11670	11670	11670	0
437	20231012	121000	79969790	11670	11670	11670	11670	0
438	20231012	120900	79969790	11670	11670	11670	11670	0
439	20231012	120800	79969790	11670	11670	11670	11670	0
440	20231012	120700	79969790	11670	11670	11670	11670	0
441	20231012	120600	79969790	11670	11670	11670	11670	0
442	20231012	120500	79969790	11670	11670	11670	11670	0
443	20231012	120400	79969790	11670	11670	11670	11670	0
444	20231012	120300	79969790	11670	11670	11670	11670	0
445	20231012	120200	79969790	11670	11670	11670	11670	0
446	20231012	120100	79969790	11670	11670	11670	11670	1
447	20231012	120000	79958120	11680	11680	11680	11680	0
448	20231012	115900	79958120	11680	11680	11680	11680	0
449	20231012	115800	79958120	11680	11680	11680	11680	0
450	20231012	115700	79958120	11680	11680	11680	11680	0
451	20231012	115600	79958120	11680	11680	11680	11680	0
452	20231012	115500	79958120	11680	11680	11680	11680	0
453	20231012	115400	79958120	11680	11680	11680	11680	18
454	20231012	115300	79747880	11680	11680	11680	11680	0
455	20231012	115200	79747880	11680	11680	11680	11680	0
456	20231012	115100	79747880	11680	11680	11680	11680	0
457	20231012	115000	79747880	11680	11680	11680	11680	1
458	20231012	114900	79736200	11680	11680	11680	11680	0
459	20231012	114800	79736200	11680	11680	11680	11680	0
460	20231012	114700	79736200	11680	11680	11680	11680	0
461	20231012	114600	79736200	11680	11680	11680	11680	0
462	20231012	114500	79736200	11680	11680	11680	11680	0
463	20231012	114400	79736200	11680	11680	11680	11680	0
464	20231012	114300	79736200	11680	11620	11680	11620	2
465	20231012	114200	79712900	11620	11640	11640	11620	11
466	20231012	114100	79585050	11680	11670	11680	11670	9
467	20231012	114000	79480010	11670	11670	11670	11670	0
468	20231012	113900	79480010	11670	11670	11670	11670	0
469	20231012	113800	79480010	11670	11670	11670	11670	0
470	20231012	113700	79480010	11670	11670	11670	11670	0
471	20231012	113600	79480010	11670	11670	11670	11670	0
472	20231012	113500	79480010	11670	11670	11670	11670	1
473	20231012	113400	79468340	11650	11650	11650	11650	1
474	20231012	113300	79456690	11680	11680	11680	11680	0
475	20231012	113200	79456690	11680	11680	11680	11680	0
476	20231012	113100	79456690	11680	11680	11680	11680	0
477	20231012	113000	79456690	11680	11680	11680	11680	1
478	20231012	112900	79445010	11570	11680	11680	11570	1000
479	20231012	112800	67849830	11680	11680	11680	11680	0
480	20231012	112700	67849830	11680	11680	11680	11680	2
481	20231012	112600	67826470	11680	11680	11680	11680	0
482	20231012	112500	67826470	11680	11680	11680	11680	0
483	20231012	112400	67826470	11680	11680	11680	11680	3
484	20231012	112300	67791430	11700	11700	11700	11700	0
485	20231012	112200	67791430	11700	11700	11700	11700	0
486	20231012	112100	67791430	11700	11700	11700	11700	0
487	20231012	112000	67791430	11700	11700	11700	11700	0
488	20231012	111900	67791430	11700	11700	11700	11700	0
489	20231012	111800	67791430	11700	11700	11700	11700	0
490	20231012	111700	67791430	11700	11700	11700	11700	0
491	20231012	111600	67791430	11700	11700	11700	11700	0
492	20231012	111500	67791430	11700	11700	11700	11700	0
493	20231012	111400	67791430	11700	11700	11700	11700	0
494	20231012	111300	67791430	11700	11700	11700	11700	0
495	20231012	111200	67791430	11700	11700	11700	11700	0
496	20231012	111100	67791430	11700	11700	11700	11700	0
497	20231012	111000	67791430	11700	11700	11700	11700	0
498	20231012	110900	67791430	11700	11700	11700	11700	0
499	20231012	110800	67791430	11700	11700	11700	11700	0
500	20231012	110700	67791430	11700	11700	11700	11700	0
501	20231012	110600	67791430	11700	11700	11700	11700	0
502	20231012	110500	67791430	11700	11700	11700	11700	0
503	20231012	110400	67791430	11700	11680	11700	11680	4
504	20231012	110300	67744690	11680	11680	11680	11680	12
505	20231012	110200	67604530	11680	11680	11680	11680	32
506	20231012	110100	67230770	11690	11650	11690	11650	722
507	20231012	110000	58799670	11650	11650	11650	11650	0
508	20231012	105900	58799670	11650	11650	11650	11650	4
509	20231012	105800	58753070	11650	11650	11650	11650	0
510	20231012	105700	58753070	11650	11650	11650	11650	0
511	20231012	105600	58753070	11650	11650	11650	11650	10
512	20231012	105500	58636570	11650	11650	11650	11650	0
513	20231012	105400	58636570	11650	11650	11650	11650	0
514	20231012	105300	58636570	11650	11650	11650	11650	0
515	20231012	105200	58636570	11650	11650	11650	11650	2
516	20231012	105100	58613270	11650	11650	11650	11650	0
517	20231012	105000	58613270	11650	11650	11650	11650	5
518	20231012	104900	58555020	11650	11650	11650	11650	4
519	20231012	104800	58508420	11650	11650	11650	11650	1
520	20231012	104700	58496770	11650	11650	11650	11650	0
521	20231012	104600	58496770	11650	11650	11650	11650	1
522	20231012	104500	58485120	11650	11670	11670	11650	12
523	20231012	104400	58345100	11670	11670	11670	11670	19
524	20231012	104300	58123370	11570	11570	11570	11570	0
525	20231012	104200	58123370	11570	11570	11570	11570	0
526	20231012	104100	58123370	11570	11660	11660	11570	1002
527	20231012	104000	46500290	11700	11700	11700	11700	0
528	20231012	103900	46500290	11700	11700	11700	11700	0
529	20231012	103800	46500290	11700	11700	11700	11700	0
530	20231012	103700	46500290	11700	11700	11700	11700	2
531	20231012	103600	46476890	11700	11700	11700	11700	0
532	20231012	103500	46476890	11700	11700	11700	11700	0
533	20231012	103400	46476890	11700	11700	11700	11700	0
534	20231012	103300	46476890	11700	11700	11700	11700	0
535	20231012	103200	46476890	11700	11700	11700	11700	0
536	20231012	103100	46476890	11700	11700	11700	11700	0
537	20231012	103000	46476890	11700	11700	11700	11700	0
538	20231012	102900	46476890	11700	11700	11700	11700	0
539	20231012	102800	46476890	11700	11700	11700	11700	0
540	20231012	102700	46476890	11700	11700	11700	11700	8
541	20231012	102600	46383290	11700	11700	11700	11700	5
542	20231012	102500	46324790	11690	11690	11690	11690	301
543	20231012	102400	42806100	11700	11700	11700	11700	0
544	20231012	102300	42806100	11700	11700	11700	11700	1
545	20231012	102200	42794400	11660	11660	11660	11660	364
546	20231012	102100	38550160	11660	11660	11660	11660	150
547	20231012	102000	36801160	11660	11660	11660	11660	0
548	20231012	101900	36801160	11660	11660	11660	11660	150
549	20231012	101800	35052160	11660	11650	11660	11650	122
550	20231012	101700	33629660	11650	11640	11650	11630	334
551	20231012	101600	29739090	11640	11630	11640	11630	8
552	20231012	101500	29645990	11650	11650	11650	11650	0
553	20231012	101400	29645990	11650	11650	11650	11650	11
554	20231012	101300	29517840	11650	11650	11650	11650	0
555	20231012	101200	29517840	11650	11650	11650	11650	0
556	20231012	101100	29517840	11650	11650	11650	11650	0
557	20231012	101000	29517840	11650	11650	11650	11650	0
558	20231012	100900	29517840	11650	11650	11650	11650	0
559	20231012	100800	29517840	11650	11650	11650	11650	3
560	20231012	100700	29482890	11650	11650	11650	11650	0
561	20231012	100600	29482890	11650	11650	11650	11650	0
562	20231012	100500	29482890	11650	11650	11650	11650	79
563	20231012	100400	28562540	11650	11650	11650	11650	1
564	20231012	100300	28550890	11650	11650	11650	11650	0
565	20231012	100200	28550890	11650	11650	11650	11650	0
566	20231012	100100	28550890	11650	11650	11650	11650	0
567	20231012	100000	28550890	11650	11650	11650	11650	2
568	20231012	095900	28527590	11650	11650	11650	11650	0
569	20231012	095800	28527590	11650	11650	11650	11650	0
570	20231012	095700	28527590	11650	11650	11650	11650	2
571	20231012	095600	28504290	11650	11650	11650	11650	0
572	20231012	095500	28504290	11650	11650	11650	11650	0
573	20231012	095400	28504290	11650	11650	11650	11650	3
574	20231012	095300	28469340	11650	11650	11650	11650	0
575	20231012	095200	28469340	11650	11650	11650	11650	0
576	20231012	095100	28469340	11650	11650	11650	11650	3
577	20231012	095000	28434390	11660	11660	11660	11660	0
578	20231012	094900	28434390	11660	11660	11660	11660	0
579	20231012	094800	28434390	11660	11660	11660	11660	1
580	20231012	094700	28422730	11660	11660	11660	11660	0
581	20231012	094600	28422730	11660	11660	11660	11660	0
582	20231012	094500	28422730	11660	11660	11660	11660	0
583	20231012	094400	28422730	11660	11660	11660	11660	0
584	20231012	094300	28422730	11660	11660	11660	11660	0
585	20231012	094200	28422730	11660	11660	11660	11660	0
586	20231012	094100	28422730	11660	11660	11660	11660	0
587	20231012	094000	28422730	11660	11660	11660	11660	0
588	20231012	093900	28422730	11660	11660	11660	11660	1
589	20231012	093800	28411070	11620	11650	11650	11620	3
590	20231012	093700	28376180	11650	11650	11650	11650	0
591	20231012	093600	28376180	11650	11650	11650	11650	0
592	20231012	093500	28376180	11650	11650	11650	11650	2
593	20231012	093400	28352880	11660	11660	11660	11660	0
594	20231012	093300	28352880	11660	11660	11660	11660	1
595	20231012	093200	28341220	11660	11660	11660	11660	0
596	20231012	093100	28341220	11660	11660	11660	11660	0
597	20231012	093000	28341220	11660	11620	11660	11620	4
598	20231012	092900	28294660	11650	11650	11650	11650	0
599	20231012	092800	28294660	11650	11650	11650	11650	0
600	20231012	092700	28294660	11650	11650	11650	11650	2
601	20231012	092600	28271360	11650	11650	11650	11650	0
602	20231012	092500	28271360	11650	11650	11650	11650	0
603	20231012	092400	28271360	11650	11650	11650	11650	0
604	20231012	092300	28271360	11650	11650	11650	11650	0
605	20231012	092200	28271360	11650	11650	11650	11650	1
606	20231012	092100	28259710	11650	11650	11650	11650	0
607	20231012	092000	28259710	11650	11650	11650	11650	0
608	20231012	091900	28259710	11650	11650	11650	11650	0
609	20231012	091800	28259710	11650	11650	11650	11650	0
610	20231012	091700	28259710	11650	11650	11650	11650	0
611	20231012	091600	28259710	11650	11650	11650	11650	0
612	20231012	091500	28259710	11650	11650	11650	11650	2
613	20231012	091400	28236410	11620	11640	11640	11620	208
614	20231012	091300	25818100	11630	11630	11630	11630	0
615	20231012	091200	25818100	11630	11630	11630	11630	0
616	20231012	091100	25818100	11630	11630	11630	11630	0
617	20231012	091000	25818100	11630	11650	11660	11630	1746
618	20231012	090900	5502890	11620	11620	11620	11620	18
619	20231012	090800	5293730	11650	11650	11650	11650	50
620	20231012	090700	4711230	11620	11620	11620	11620	0
621	20231012	090600	4711230	11620	11620	11620	11620	0
622	20231012	090500	4711230	11620	11660	11660	11620	2
623	20231012	090400	4687950	11670	11670	11670	11670	0
624	20231012	090300	4687950	11670	11670	11670	11670	1
625	20231012	090200	4676280	11690	11690	11690	11690	1
626	20231012	090100	4664590	11610	11620	11620	11610	60
627	20231012	090000	3967420	11620	11600	11620	11600	342