KissMeData/016100/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185700	47353375	2475	2475	2475	2475	46
3	20231011	185600	47353375	2475	2475	2475	2475	0
4	20231011	185500	47353375	2475	2475	2475	2475	0
5	20231011	185400	47353375	2475	2475	2475	2475	0
6	20231011	185300	47353375	2475	2475	2475	2475	0
7	20231011	185200	47353375	2475	2475	2475	2475	0
8	20231011	185100	47353375	2475	2475	2475	2475	0
9	20231011	185000	47353375	2475	2475	2475	2475	0
10	20231011	184900	47353375	2475	2475	2475	2475	0
11	20231011	184800	47353375	2475	2475	2475	2475	0
12	20231011	184700	47353375	2475	2475	2475	2475	0
13	20231011	184600	47353375	2475	2475	2475	2475	0
14	20231011	184500	47353375	2475	2475	2475	2475	0
15	20231011	184400	47353375	2475	2475	2475	2475	0
16	20231011	184300	47353375	2475	2475	2475	2475	0
17	20231011	184200	47353375	2475	2475	2475	2475	0
18	20231011	184100	47353375	2475	2475	2475	2475	0
19	20231011	184000	47353375	2475	2475	2475	2475	0
20	20231011	183900	47353375	2475	2475	2475	2475	0
21	20231011	183800	47353375	2475	2475	2475	2475	0
22	20231011	183700	47353375	2475	2475	2475	2475	0
23	20231011	183600	47353375	2475	2475	2475	2475	0
24	20231011	183500	47353375	2475	2475	2475	2475	0
25	20231011	183400	47353375	2475	2475	2475	2475	0
26	20231011	183300	47353375	2475	2475	2475	2475	0
27	20231011	183200	47353375	2475	2475	2475	2475	0
28	20231011	183100	47353375	2475	2475	2475	2475	0
29	20231011	183000	47353375	2475	2475	2475	2475	0
30	20231011	182900	47353375	2475	2475	2475	2475	0
31	20231011	182800	47353375	2475	2475	2475	2475	0
32	20231011	182700	47353375	2475	2475	2475	2475	46
33	20231011	182600	47353375	2475	2475	2475	2475	0
34	20231011	182500	47353375	2475	2475	2475	2475	0
35	20231011	182400	47353375	2475	2475	2475	2475	0
36	20231011	182300	47353375	2475	2475	2475	2475	0
37	20231011	182200	47353375	2475	2475	2475	2475	0
38	20231011	182100	47353375	2475	2475	2475	2475	0
39	20231011	182000	47353375	2475	2475	2475	2475	0
40	20231011	181900	47353375	2475	2475	2475	2475	0
41	20231011	181800	47353375	2475	2475	2475	2475	0
42	20231011	181700	47353375	2475	2475	2475	2475	0
43	20231011	181600	47353375	2475	2475	2475	2475	0
44	20231011	181500	47353375	2475	2475	2475	2475	0
45	20231011	181400	47353375	2475	2475	2475	2475	0
46	20231011	181300	47353375	2475	2475	2475	2475	0
47	20231011	181200	47353375	2475	2475	2475	2475	0
48	20231011	181100	47353375	2475	2475	2475	2475	0
49	20231011	181000	47353375	2475	2475	2475	2475	0
50	20231011	180900	47353375	2475	2475	2475	2475	0
51	20231011	180800	47353375	2475	2475	2475	2475	0
52	20231011	180700	47353375	2475	2475	2475	2475	0
53	20231011	180600	47353375	2475	2475	2475	2475	0
54	20231011	180500	47353375	2475	2475	2475	2475	0
55	20231011	180400	47353375	2475	2475	2475	2475	0
56	20231011	180300	47353375	2475	2475	2475	2475	0
57	20231011	180200	47353375	2475	2475	2475	2475	0
58	20231011	180100	47353375	2475	2475	2475	2475	0
59	20231011	180000	47353375	2475	2475	2475	2475	0
60	20231011	175900	47353375	2475	2475	2475	2475	0
61	20231011	175800	47353375	2475	2475	2475	2475	0
62	20231011	175700	47353375	2475	2475	2475	2475	46
63	20231011	175600	47353375	2475	2475	2475	2475	0
64	20231011	175500	47353375	2475	2475	2475	2475	0
65	20231011	175400	47353375	2475	2475	2475	2475	0
66	20231011	175300	47353375	2475	2475	2475	2475	0
67	20231011	175200	47353375	2475	2475	2475	2475	0
68	20231011	175100	47353375	2475	2475	2475	2475	0
69	20231011	175000	47353375	2475	2475	2475	2475	0
70	20231011	174900	47353375	2475	2475	2475	2475	0
71	20231011	174800	47353375	2475	2475	2475	2475	0
72	20231011	174700	47353375	2475	2475	2475	2475	0
73	20231011	174600	47353375	2475	2475	2475	2475	0
74	20231011	174500	47353375	2475	2475	2475	2475	0
75	20231011	174400	47353375	2475	2475	2475	2475	0
76	20231011	174300	47353375	2475	2475	2475	2475	0
77	20231011	174200	47353375	2475	2475	2475	2475	0
78	20231011	174100	47353375	2475	2475	2475	2475	0
79	20231011	174000	47353375	2475	2475	2475	2475	0
80	20231011	173900	47353375	2475	2475	2475	2475	0
81	20231011	173800	47353375	2475	2475	2475	2475	0
82	20231011	173700	47353375	2475	2475	2475	2475	0
83	20231011	173600	47353375	2475	2475	2475	2475	0
84	20231011	173500	47353375	2475	2475	2475	2475	0
85	20231011	173400	47353375	2475	2475	2475	2475	0
86	20231011	173300	47353375	2475	2475	2475	2475	0
87	20231011	173200	47353375	2475	2475	2475	2475	0
88	20231011	173100	47353375	2475	2475	2475	2475	0
89	20231011	173000	47353375	2475	2475	2475	2475	0
90	20231011	172900	47353375	2475	2475	2475	2475	0
91	20231011	172800	47353375	2475	2475	2475	2475	0
92	20231011	172700	47353375	2475	2475	2475	2475	46
93	20231011	172600	47353375	2475	2475	2475	2475	0
94	20231011	172500	47353375	2475	2475	2475	2475	0
95	20231011	172400	47353375	2475	2475	2475	2475	0
96	20231011	172300	47353375	2475	2475	2475	2475	0
97	20231011	172200	47353375	2475	2475	2475	2475	0
98	20231011	172100	47353375	2475	2475	2475	2475	0
99	20231011	172000	47353375	2475	2475	2475	2475	0
100	20231011	171900	47353375	2475	2475	2475	2475	0
101	20231011	171800	47353375	2475	2475	2475	2475	0
102	20231011	171700	47353375	2475	2475	2475	2475	0
103	20231011	171600	47353375	2475	2475	2475	2475	0
104	20231011	171500	47353375	2475	2475	2475	2475	0
105	20231011	171400	47353375	2475	2475	2475	2475	0
106	20231011	171300	47353375	2475	2475	2475	2475	0
107	20231011	171200	47353375	2475	2475	2475	2475	0
108	20231011	171100	47353375	2475	2475	2475	2475	0
109	20231011	171000	47353375	2475	2475	2475	2475	0
110	20231011	170900	47353375	2475	2475	2475	2475	0
111	20231011	170800	47353375	2475	2475	2475	2475	0
112	20231011	170700	47353375	2475	2475	2475	2475	0
113	20231011	170600	47353375	2475	2475	2475	2475	0
114	20231011	170500	47353375	2475	2475	2475	2475	0
115	20231011	170400	47353375	2475	2475	2475	2475	0
116	20231011	170300	47353375	2475	2475	2475	2475	0
117	20231011	170200	47353375	2475	2475	2475	2475	0
118	20231011	170100	47353375	2475	2475	2475	2475	0
119	20231011	170000	47353375	2475	2475	2475	2475	0
120	20231011	165900	47353375	2475	2475	2475	2475	0
121	20231011	165800	47353375	2475	2475	2475	2475	0
122	20231011	165700	47353375	2475	2475	2475	2475	46
123	20231011	165600	47353375	2475	2475	2475	2475	0
124	20231011	165500	47353375	2475	2475	2475	2475	0
125	20231011	165400	47353375	2475	2475	2475	2475	0
126	20231011	165300	47353375	2475	2475	2475	2475	0
127	20231011	165200	47353375	2475	2475	2475	2475	0
128	20231011	165100	47353375	2475	2475	2475	2475	0
129	20231011	165000	47353375	2475	2475	2475	2475	0
130	20231011	164900	47353375	2475	2475	2475	2475	0
131	20231011	164800	47353375	2475	2475	2475	2475	0
132	20231011	164700	47353375	2475	2475	2475	2475	0
133	20231011	164600	47353375	2475	2475	2475	2475	0
134	20231011	164500	47353375	2475	2475	2475	2475	0
135	20231011	164400	47353375	2475	2475	2475	2475	0
136	20231011	164300	47353375	2475	2475	2475	2475	0
137	20231011	164200	47353375	2475	2475	2475	2475	0
138	20231011	164100	47353375	2475	2475	2475	2475	0
139	20231011	164000	47353375	2475	2475	2475	2475	0
140	20231011	163900	47353375	2475	2475	2475	2475	0
141	20231011	163800	47353375	2475	2475	2475	2475	0
142	20231011	163700	47353375	2475	2475	2475	2475	0
143	20231011	163600	47353375	2475	2475	2475	2475	0
144	20231011	163500	47353375	2475	2475	2475	2475	0
145	20231011	163400	47353375	2475	2475	2475	2475	0
146	20231011	163300	47353375	2475	2475	2475	2475	0
147	20231011	163200	47353375	2475	2475	2475	2475	0
148	20231011	163100	47353375	2475	2475	2475	2475	0
149	20231011	163000	47353375	2475	2475	2475	2475	0
150	20231011	162900	47353375	2475	2475	2475	2475	0
151	20231011	162800	47353375	2475	2475	2475	2475	0
152	20231011	162700	47353375	2475	2475	2475	2475	46
153	20231011	162600	47353375	2475	2475	2475	2475	0
154	20231011	162500	47353375	2475	2475	2475	2475	0
155	20231011	162400	47353375	2475	2475	2475	2475	0
156	20231011	162300	47353375	2475	2475	2475	2475	0
157	20231011	162200	47353375	2475	2475	2475	2475	0
158	20231011	162100	47353375	2475	2475	2475	2475	0
159	20231011	162000	47353375	2475	2475	2475	2475	0
160	20231011	161900	47353375	2475	2475	2475	2475	0
161	20231011	161800	47353375	2475	2475	2475	2475	0
162	20231011	161700	47353375	2475	2475	2475	2475	0
163	20231011	161600	47353375	2475	2475	2475	2475	0
164	20231011	161500	47353375	2475	2475	2475	2475	0
165	20231011	161400	47353375	2475	2475	2475	2475	0
166	20231011	161300	47353375	2475	2475	2475	2475	0
167	20231011	161200	47353375	2475	2475	2475	2475	0
168	20231011	161100	47353375	2475	2475	2475	2475	0
169	20231011	161000	47353375	2475	2475	2475	2475	0
170	20231011	160900	47353375	2475	2475	2475	2475	0
171	20231011	160800	47353375	2475	2475	2475	2475	0
172	20231011	160700	47353375	2475	2475	2475	2475	0
173	20231011	160600	47353375	2475	2475	2475	2475	0
174	20231011	160500	47353375	2475	2475	2475	2475	0
175	20231011	160400	47353375	2475	2475	2475	2475	0
176	20231011	160300	47353375	2475	2475	2475	2475	0
177	20231011	160200	47353375	2475	2475	2475	2475	0
178	20231011	160100	47353375	2475	2475	2475	2475	0
179	20231011	160000	47353375	2475	2475	2475	2475	0
180	20231011	155900	47353375	2475	2475	2475	2475	0
181	20231011	155800	47353375	2475	2475	2475	2475	0
182	20231011	155700	47353375	2475	2475	2475	2475	46
183	20231011	155600	47353375	2475	2475	2475	2475	0
184	20231011	155500	47353375	2475	2475	2475	2475	0
185	20231011	155400	47353375	2475	2475	2475	2475	0
186	20231011	155300	47353375	2475	2475	2475	2475	0
187	20231011	155200	47353375	2475	2475	2475	2475	0
188	20231011	155100	47353375	2475	2475	2475	2475	0
189	20231011	155000	47353375	2475	2475	2475	2475	0
190	20231011	154900	47353375	2475	2475	2475	2475	0
191	20231011	154800	47353375	2475	2475	2475	2475	0
192	20231011	154700	47353375	2475	2475	2475	2475	0
193	20231011	154600	47353375	2475	2475	2475	2475	0
194	20231011	154500	47353375	2475	2475	2475	2475	0
195	20231011	154400	47353375	2475	2475	2475	2475	0
196	20231011	154300	47353375	2475	2475	2475	2475	0
197	20231011	154200	47353375	2475	2475	2475	2475	0
198	20231011	154100	47353375	2475	2475	2475	2475	0
199	20231011	154000	47353375	2475	2475	2475	2475	0
200	20231011	153900	47353375	2475	2475	2475	2475	0
201	20231011	153800	47353375	2475	2475	2475	2475	0
202	20231011	153700	47353375	2475	2475	2475	2475	0
203	20231011	153600	47353375	2475	2475	2475	2475	0
204	20231011	153500	47353375	2475	2475	2475	2475	0
205	20231011	153400	47353375	2475	2475	2475	2475	0
206	20231011	153300	47353375	2475	2475	2475	2475	0
207	20231011	153200	47353375	2475	2475	2475	2475	0
208	20231011	153100	47353375	2475	2475	2475	2475	0
209	20231011	153000	47353375	2475	2475	2475	2475	46
210	20231011	152900	47239525	2475	2475	2475	2475	0
211	20231011	152800	47239525	2475	2475	2475	2475	0
212	20231011	152700	47239525	2475	2475	2475	2475	0
213	20231011	152600	47239525	2475	2475	2475	2475	0
214	20231011	152500	47239525	2475	2475	2475	2475	0
215	20231011	152400	47239525	2475	2475	2475	2475	0
216	20231011	152300	47239525	2475	2475	2475	2475	0
217	20231011	152200	47239525	2475	2475	2475	2475	0
218	20231011	152100	47239525	2475	2475	2475	2475	0
219	20231011	152000	47239525	2475	2475	2475	2475	0
220	20231011	151900	47239525	2475	2475	2475	2475	1900
221	20231011	151800	42537025	2475	2475	2475	2465	1010
222	20231011	151700	40037365	2475	2475	2475	2475	0
223	20231011	151600	40037365	2475	2475	2475	2475	0
224	20231011	151500	40037365	2475	2475	2475	2475	0
225	20231011	151400	40037365	2475	2475	2475	2475	0
226	20231011	151300	40037365	2475	2475	2475	2475	0
227	20231011	151200	40037365	2475	2475	2475	2475	0
228	20231011	151100	40037365	2475	2475	2475	2475	0
229	20231011	151000	40037365	2475	2475	2475	2475	1
230	20231011	150900	40034890	2465	2465	2465	2465	0
231	20231011	150800	40034890	2465	2465	2465	2465	2
232	20231011	150700	40029960	2465	2465	2465	2465	0
233	20231011	150600	40029960	2465	2460	2465	2460	608
234	20231011	150500	38534080	2460	2475	2475	2460	593
235	20231011	150400	37067760	2475	2475	2475	2475	0
236	20231011	150300	37067760	2475	2475	2475	2475	0
237	20231011	150200	37067760	2475	2475	2475	2475	0
238	20231011	150100	37067760	2475	2475	2475	2475	0
239	20231011	150000	37067760	2475	2475	2475	2475	1
240	20231011	145900	37065285	2460	2465	2465	2460	3
241	20231011	145800	37057900	2470	2470	2470	2470	0
242	20231011	145700	37057900	2470	2470	2470	2470	0
243	20231011	145600	37057900	2470	2470	2470	2470	0
244	20231011	145500	37057900	2470	2470	2470	2470	0
245	20231011	145400	37057900	2470	2470	2470	2470	0
246	20231011	145300	37057900	2470	2470	2470	2470	0
247	20231011	145200	37057900	2470	2470	2470	2470	515
248	20231011	145100	35785850	2465	2465	2465	2465	0
249	20231011	145000	35785850	2465	2465	2465	2465	2
250	20231011	144900	35780920	2470	2470	2470	2470	0
251	20231011	144800	35780920	2470	2470	2470	2470	0
252	20231011	144700	35780920	2470	2470	2470	2470	0
253	20231011	144600	35780920	2470	2470	2470	2470	0
254	20231011	144500	35780920	2470	2470	2470	2470	1
255	20231011	144400	35778450	2460	2460	2460	2460	0
256	20231011	144300	35778450	2460	2460	2460	2460	0
257	20231011	144200	35778450	2460	2460	2460	2460	0
258	20231011	144100	35778450	2460	2460	2460	2460	1360
259	20231011	144000	32432850	2470	2470	2470	2470	0
260	20231011	143900	32432850	2470	2470	2470	2470	0
261	20231011	143800	32432850	2470	2460	2470	2460	2
262	20231011	143700	32427920	2470	2470	2470	2470	0
263	20231011	143600	32427920	2470	2470	2470	2470	0
264	20231011	143500	32427920	2470	2470	2470	2470	0
265	20231011	143400	32427920	2470	2470	2470	2470	5
266	20231011	143300	32415570	2470	2470	2470	2470	10
267	20231011	143200	32390870	2470	2470	2470	2470	0
268	20231011	143100	32390870	2470	2470	2470	2470	0
269	20231011	143000	32390870	2470	2470	2470	2470	0
270	20231011	142900	32390870	2470	2470	2470	2470	0
271	20231011	142800	32390870	2470	2470	2470	2470	7
272	20231011	142700	32373580	2460	2470	2470	2460	1217
273	20231011	142600	29374490	2470	2470	2470	2470	109
274	20231011	142500	29105260	2480	2480	2480	2480	22
275	20231011	142400	29050700	2480	2485	2485	2480	2
276	20231011	142300	29045735	2480	2480	2480	2480	7
277	20231011	142200	29028375	2485	2480	2485	2480	71
278	20231011	142100	28852290	2480	2480	2480	2480	0
279	20231011	142000	28852290	2480	2480	2480	2480	0
280	20231011	141900	28852290	2480	2480	2480	2480	0
281	20231011	141800	28852290	2480	2480	2480	2480	0
282	20231011	141700	28852290	2480	2480	2480	2480	0
283	20231011	141600	28852290	2480	2480	2480	2480	1
284	20231011	141500	28849810	2470	2470	2470	2470	0
285	20231011	141400	28849810	2470	2470	2470	2470	0
286	20231011	141300	28849810	2470	2470	2470	2470	0
287	20231011	141200	28849810	2470	2470	2470	2470	0
288	20231011	141100	28849810	2470	2470	2470	2470	0
289	20231011	141000	28849810	2470	2470	2470	2470	0
290	20231011	140900	28849810	2470	2470	2470	2470	0
291	20231011	140800	28849810	2470	2470	2470	2470	0
292	20231011	140700	28849810	2470	2470	2470	2470	1
293	20231011	140600	28847340	2480	2480	2480	2480	0
294	20231011	140500	28847340	2480	2480	2480	2480	0
295	20231011	140400	28847340	2480	2480	2480	2480	0
296	20231011	140300	28847340	2480	2480	2480	2480	0
297	20231011	140200	28847340	2480	2480	2480	2480	0
298	20231011	140100	28847340	2480	2480	2480	2480	0
299	20231011	140000	28847340	2480	2480	2480	2480	0
300	20231011	135900	28847340	2480	2480	2480	2480	0
301	20231011	135800	28847340	2480	2480	2480	2480	0
302	20231011	135700	28847340	2480	2480	2480	2480	10
303	20231011	135600	28822540	2460	2460	2460	2460	0
304	20231011	135500	28822540	2460	2460	2460	2460	0
305	20231011	135400	28822540	2460	2460	2460	2460	0
306	20231011	135300	28822540	2460	2460	2460	2460	0
307	20231011	135200	28822540	2460	2455	2460	2455	790
308	20231011	135100	26881615	2455	2455	2455	2455	5
309	20231011	135000	26869340	2450	2450	2450	2450	0
310	20231011	134900	26869340	2450	2450	2450	2450	0
311	20231011	134800	26869340	2450	2455	2455	2450	70
312	20231011	134700	26697495	2460	2460	2460	2460	1
313	20231011	134600	26695035	2460	2460	2460	2460	0
314	20231011	134500	26695035	2460	2460	2460	2460	0
315	20231011	134400	26695035	2460	2460	2460	2460	0
316	20231011	134300	26695035	2460	2460	2460	2460	0
317	20231011	134200	26695035	2460	2460	2460	2460	0
318	20231011	134100	26695035	2460	2460	2460	2460	149
319	20231011	134000	26328495	2465	2465	2465	2465	0
320	20231011	133900	26328495	2465	2465	2465	2465	1
321	20231011	133800	26326030	2460	2460	2460	2460	0
322	20231011	133700	26326030	2460	2460	2460	2460	0
323	20231011	133600	26326030	2460	2460	2460	2460	0
324	20231011	133500	26326030	2460	2460	2460	2460	0
325	20231011	133400	26326030	2460	2470	2470	2460	55
326	20231011	133300	26190390	2465	2465	2465	2465	0
327	20231011	133200	26190390	2465	2465	2465	2465	0
328	20231011	133100	26190390	2465	2465	2465	2465	0
329	20231011	133000	26190390	2465	2465	2465	2465	5
330	20231011	132900	26178065	2465	2465	2465	2465	0
331	20231011	132800	26178065	2465	2480	2480	2465	1600
332	20231011	132700	22213055	2480	2480	2480	2480	0
333	20231011	132600	22213055	2480	2480	2480	2480	51
334	20231011	132500	22086575	2480	2480	2480	2480	292
335	20231011	132400	21362415	2480	2490	2490	2480	817
336	20231011	132300	19332660	2500	2500	2500	2500	0
337	20231011	132200	19332660	2500	2500	2500	2500	100
338	20231011	132100	19082660	2500	2500	2500	2500	0
339	20231011	132000	19082660	2500	2500	2500	2500	0
340	20231011	131900	19082660	2500	2500	2500	2500	0
341	20231011	131800	19082660	2500	2500	2500	2500	0
342	20231011	131700	19082660	2500	2500	2500	2500	0
343	20231011	131600	19082660	2500	2500	2500	2500	0
344	20231011	131500	19082660	2500	2500	2500	2500	0
345	20231011	131400	19082660	2500	2500	2500	2500	0
346	20231011	131300	19082660	2500	2500	2500	2500	0
347	20231011	131200	19082660	2500	2500	2500	2500	0
348	20231011	131100	19082660	2500	2500	2500	2500	0
349	20231011	131000	19082660	2500	2500	2500	2500	0
350	20231011	130900	19082660	2500	2500	2500	2500	0
351	20231011	130800	19082660	2500	2500	2500	2500	0
352	20231011	130700	19082660	2500	2500	2500	2500	0
353	20231011	130600	19082660	2500	2500	2500	2500	0
354	20231011	130500	19082660	2500	2500	2500	2500	0
355	20231011	130400	19082660	2500	2500	2500	2500	0
356	20231011	130300	19082660	2500	2500	2500	2500	0
357	20231011	130200	19082660	2500	2500	2500	2500	0
358	20231011	130100	19082660	2500	2500	2500	2500	0
359	20231011	130000	19082660	2500	2500	2500	2500	0
360	20231011	125900	19082660	2500	2495	2500	2495	300
361	20231011	125800	18333010	2485	2485	2485	2485	0
362	20231011	125700	18333010	2485	2485	2485	2485	0
363	20231011	125600	18333010	2485	2485	2485	2485	0
364	20231011	125500	18333010	2485	2485	2485	2485	0
365	20231011	125400	18333010	2485	2485	2485	2485	0
366	20231011	125300	18333010	2485	2485	2485	2485	0
367	20231011	125200	18333010	2485	2485	2485	2485	0
368	20231011	125100	18333010	2485	2485	2485	2485	0
369	20231011	125000	18333010	2485	2485	2485	2485	0
370	20231011	124900	18333010	2485	2485	2485	2485	0
371	20231011	124800	18333010	2485	2485	2485	2485	0
372	20231011	124700	18333010	2485	2485	2485	2485	0
373	20231011	124600	18333010	2485	2485	2485	2485	0
374	20231011	124500	18333010	2485	2485	2485	2485	0
375	20231011	124400	18333010	2485	2485	2485	2485	0
376	20231011	124300	18333010	2485	2485	2485	2485	0
377	20231011	124200	18333010	2485	2485	2485	2485	0
378	20231011	124100	18333010	2485	2485	2485	2485	0
379	20231011	124000	18333010	2485	2485	2485	2485	0
380	20231011	123900	18333010	2485	2485	2485	2485	0
381	20231011	123800	18333010	2485	2485	2485	2485	0
382	20231011	123700	18333010	2485	2485	2485	2485	0
383	20231011	123600	18333010	2485	2485	2485	2485	1
384	20231011	123500	18330525	2495	2485	2495	2485	6
385	20231011	123400	18315605	2485	2485	2485	2485	0
386	20231011	123300	18315605	2485	2485	2485	2485	0
387	20231011	123200	18315605	2485	2485	2485	2485	287
388	20231011	123100	17602410	2500	2500	2500	2500	0
389	20231011	123000	17602410	2500	2500	2500	2500	0
390	20231011	122900	17602410	2500	2500	2500	2500	0
391	20231011	122800	17602410	2500	2500	2500	2500	0
392	20231011	122700	17602410	2500	2500	2500	2500	0
393	20231011	122600	17602410	2500	2500	2500	2500	0
394	20231011	122500	17602410	2500	2500	2500	2500	50
395	20231011	122400	17477410	2500	2500	2500	2500	0
396	20231011	122300	17477410	2500	2500	2500	2500	0
397	20231011	122200	17477410	2500	2500	2500	2500	0
398	20231011	122100	17477410	2500	2500	2500	2500	0
399	20231011	122000	17477410	2500	2495	2500	2495	52
400	20231011	121900	17347660	2495	2495	2495	2495	0
401	20231011	121800	17347660	2495	2495	2495	2495	0
402	20231011	121700	17347660	2495	2495	2495	2495	0
403	20231011	121600	17347660	2495	2495	2495	2495	0
404	20231011	121500	17347660	2495	2495	2495	2485	1158
405	20231011	121400	14460020	2495	2495	2495	2495	0
406	20231011	121300	14460020	2495	2495	2495	2495	0
407	20231011	121200	14460020	2495	2495	2495	2495	0
408	20231011	121100	14460020	2495	2495	2495	2495	0
409	20231011	121000	14460020	2495	2495	2495	2495	0
410	20231011	120900	14460020	2495	2495	2495	2495	0
411	20231011	120800	14460020	2495	2495	2495	2495	0
412	20231011	120700	14460020	2495	2495	2495	2495	0
413	20231011	120600	14460020	2495	2495	2495	2495	1
414	20231011	120500	14457525	2485	2485	2485	2485	0
415	20231011	120400	14457525	2485	2485	2485	2485	0
416	20231011	120300	14457525	2485	2485	2485	2485	0
417	20231011	120200	14457525	2485	2485	2485	2485	0
418	20231011	120100	14457525	2485	2490	2490	2485	31
419	20231011	120000	14380360	2490	2490	2490	2490	15
420	20231011	115900	14343010	2495	2495	2495	2495	0
421	20231011	115800	14343010	2495	2495	2495	2495	0
422	20231011	115700	14343010	2495	2495	2495	2495	0
423	20231011	115600	14343010	2495	2495	2495	2495	0
424	20231011	115500	14343010	2495	2495	2495	2495	0
425	20231011	115400	14343010	2495	2495	2495	2495	0
426	20231011	115300	14343010	2495	2495	2495	2495	0
427	20231011	115200	14343010	2495	2495	2495	2495	0
428	20231011	115100	14343010	2495	2495	2495	2495	0
429	20231011	115000	14343010	2495	2495	2495	2495	0
430	20231011	114900	14343010	2495	2490	2495	2490	883
431	20231011	114800	12140770	2490	2490	2490	2490	0
432	20231011	114700	12140770	2490	2490	2490	2490	0
433	20231011	114600	12140770	2490	2490	2490	2490	0
434	20231011	114500	12140770	2490	2490	2490	2490	0
435	20231011	114400	12140770	2490	2490	2490	2490	0
436	20231011	114300	12140770	2490	2490	2490	2490	0
437	20231011	114200	12140770	2490	2490	2490	2490	0
438	20231011	114100	12140770	2490	2490	2490	2490	0
439	20231011	114000	12140770	2490	2490	2490	2490	0
440	20231011	113900	12140770	2490	2490	2490	2490	0
441	20231011	113800	12140770	2490	2490	2490	2490	0
442	20231011	113700	12140770	2490	2490	2490	2490	0
443	20231011	113600	12140770	2490	2490	2490	2490	0
444	20231011	113500	12140770	2490	2490	2490	2490	0
445	20231011	113400	12140770	2490	2490	2490	2490	0
446	20231011	113300	12140770	2490	2490	2490	2490	0
447	20231011	113200	12140770	2490	2490	2490	2490	0
448	20231011	113100	12140770	2490	2490	2490	2490	0
449	20231011	113000	12140770	2490	2490	2490	2490	0
450	20231011	112900	12140770	2490	2490	2490	2490	0
451	20231011	112800	12140770	2490	2490	2490	2490	0
452	20231011	112700	12140770	2490	2490	2490	2490	0
453	20231011	112600	12140770	2490	2490	2490	2490	5
454	20231011	112500	12128320	2495	2495	2495	2495	0
455	20231011	112400	12128320	2495	2495	2495	2495	0
456	20231011	112300	12128320	2495	2495	2495	2495	0
457	20231011	112200	12128320	2495	2495	2495	2495	0
458	20231011	112100	12128320	2495	2495	2495	2495	0
459	20231011	112000	12128320	2495	2495	2495	2495	0
460	20231011	111900	12128320	2495	2495	2495	2495	0
461	20231011	111800	12128320	2495	2495	2495	2495	0
462	20231011	111700	12128320	2495	2495	2495	2495	0
463	20231011	111600	12128320	2495	2495	2495	2495	0
464	20231011	111500	12128320	2495	2495	2495	2495	0
465	20231011	111400	12128320	2495	2495	2495	2495	0
466	20231011	111300	12128320	2495	2495	2495	2495	0
467	20231011	111200	12128320	2495	2495	2495	2495	85
468	20231011	111100	11916245	2495	2495	2495	2495	1
469	20231011	111000	11913750	2490	2490	2490	2490	15
470	20231011	110900	11876400	2495	2495	2495	2495	0
471	20231011	110800	11876400	2495	2495	2495	2495	0
472	20231011	110700	11876400	2495	2495	2495	2495	0
473	20231011	110600	11876400	2495	2495	2495	2495	0
474	20231011	110500	11876400	2495	2495	2495	2495	0
475	20231011	110400	11876400	2495	2495	2495	2495	0
476	20231011	110300	11876400	2495	2495	2495	2495	0
477	20231011	110200	11876400	2495	2495	2495	2495	0
478	20231011	110100	11876400	2495	2495	2495	2495	0
479	20231011	110000	11876400	2495	2495	2495	2495	0
480	20231011	105900	11876400	2495	2495	2495	2495	0
481	20231011	105800	11876400	2495	2495	2495	2495	0
482	20231011	105700	11876400	2495	2495	2495	2495	0
483	20231011	105600	11876400	2495	2495	2495	2495	0
484	20231011	105500	11876400	2495	2495	2495	2495	0
485	20231011	105400	11876400	2495	2495	2495	2495	0
486	20231011	105300	11876400	2495	2495	2495	2495	0
487	20231011	105200	11876400	2495	2495	2495	2495	0
488	20231011	105100	11876400	2495	2495	2495	2495	0
489	20231011	105000	11876400	2495	2495	2495	2495	0
490	20231011	104900	11876400	2495	2495	2495	2495	0
491	20231011	104800	11876400	2495	2495	2495	2495	0
492	20231011	104700	11876400	2495	2495	2495	2495	0
493	20231011	104600	11876400	2495	2495	2495	2495	0
494	20231011	104500	11876400	2495	2495	2495	2495	0
495	20231011	104400	11876400	2495	2495	2495	2495	0
496	20231011	104300	11876400	2495	2495	2495	2495	0
497	20231011	104200	11876400	2495	2495	2495	2495	0
498	20231011	104100	11876400	2495	2495	2495	2495	0
499	20231011	104000	11876400	2495	2495	2495	2495	0
500	20231011	103900	11876400	2495	2495	2495	2495	0
501	20231011	103800	11876400	2495	2495	2495	2495	1
502	20231011	103700	11873905	2485	2485	2485	2485	0
503	20231011	103600	11873905	2485	2485	2485	2485	3
504	20231011	103500	11866450	2495	2495	2495	2495	0
505	20231011	103400	11866450	2495	2495	2495	2495	50
506	20231011	103300	11741700	2495	2495	2495	2495	0
507	20231011	103200	11741700	2495	2495	2495	2495	40
508	20231011	103100	11641900	2495	2495	2495	2495	0
509	20231011	103000	11641900	2495	2495	2495	2495	0
510	20231011	102900	11641900	2495	2495	2495	2495	0
511	20231011	102800	11641900	2495	2495	2495	2495	0
512	20231011	102700	11641900	2495	2495	2495	2495	0
513	20231011	102600	11641900	2495	2495	2495	2495	0
514	20231011	102500	11641900	2495	2495	2495	2495	0
515	20231011	102400	11641900	2495	2495	2495	2495	0
516	20231011	102300	11641900	2495	2495	2495	2495	0
517	20231011	102200	11641900	2495	2495	2495	2495	0
518	20231011	102100	11641900	2495	2495	2495	2495	0
519	20231011	102000	11641900	2495	2495	2495	2495	5
520	20231011	101900	11629425	2495	2495	2495	2495	0
521	20231011	101800	11629425	2495	2495	2495	2495	1
522	20231011	101700	11626930	2495	2495	2495	2495	0
523	20231011	101600	11626930	2495	2495	2495	2495	0
524	20231011	101500	11626930	2495	2495	2495	2495	0
525	20231011	101400	11626930	2495	2495	2495	2495	1
526	20231011	101300	11624435	2495	2495	2495	2495	0
527	20231011	101200	11624435	2495	2495	2495	2495	0
528	20231011	101100	11624435	2495	2495	2495	2495	0
529	20231011	101000	11624435	2495	2495	2495	2495	0
530	20231011	100900	11624435	2495	2495	2495	2495	1
531	20231011	100800	11621940	2485	2485	2485	2485	0
532	20231011	100700	11621940	2485	2485	2485	2485	0
533	20231011	100600	11621940	2485	2485	2485	2485	0
534	20231011	100500	11621940	2485	2485	2485	2485	0
535	20231011	100400	11621940	2485	2485	2485	2485	0
536	20231011	100300	11621940	2485	2485	2485	2485	0
537	20231011	100200	11621940	2485	2485	2485	2485	0
538	20231011	100100	11621940	2485	2485	2485	2485	0
539	20231011	100000	11621940	2485	2485	2485	2485	68
540	20231011	095900	11452960	2480	2480	2480	2480	0
541	20231011	095800	11452960	2480	2480	2480	2480	0
542	20231011	095700	11452960	2480	2480	2480	2480	0
543	20231011	095600	11452960	2480	2480	2480	2480	0
544	20231011	095500	11452960	2480	2480	2480	2480	0
545	20231011	095400	11452960	2480	2480	2480	2480	0
546	20231011	095300	11452960	2480	2480	2480	2480	0
547	20231011	095200	11452960	2480	2480	2480	2480	1
548	20231011	095100	11450480	2480	2485	2485	2480	211
549	20231011	095000	10926880	2495	2495	2495	2495	1
550	20231011	094900	10924385	2500	2500	2500	2500	0
551	20231011	094800	10924385	2500	2500	2500	2500	0
552	20231011	094700	10924385	2500	2500	2500	2500	0
553	20231011	094600	10924385	2500	2480	2500	2480	470
554	20231011	094500	9757065	2475	2475	2475	2475	0
555	20231011	094400	9757065	2475	2475	2475	2475	2
556	20231011	094300	9752115	2500	2480	2500	2480	147
557	20231011	094200	9387535	2490	2490	2490	2455	1002
558	20231011	094100	6912895	2490	2490	2490	2490	28
559	20231011	094000	6843175	2545	2545	2545	2545	0
560	20231011	093900	6843175	2545	2545	2545	2545	0
561	20231011	093800	6843175	2545	2545	2545	2545	0
562	20231011	093700	6843175	2545	2545	2545	2545	0
563	20231011	093600	6843175	2545	2545	2545	2545	5
564	20231011	093500	6830450	2565	2565	2565	2565	0
565	20231011	093400	6830450	2565	2565	2565	2565	0
566	20231011	093300	6830450	2565	2565	2565	2565	0
567	20231011	093200	6830450	2565	2565	2565	2565	0
568	20231011	093100	6830450	2565	2565	2565	2565	0
569	20231011	093000	6830450	2565	2565	2565	2565	0
570	20231011	092900	6830450	2565	2565	2565	2565	0
571	20231011	092800	6830450	2565	2565	2565	2565	0
572	20231011	092700	6830450	2565	2495	2565	2495	200
573	20231011	092600	6326040	2495	2495	2495	2495	0
574	20231011	092500	6326040	2495	2495	2495	2495	0
575	20231011	092400	6326040	2495	2495	2495	2495	0
576	20231011	092300	6326040	2495	2495	2495	2495	15
577	20231011	092200	6288615	2495	2490	2495	2490	367
578	20231011	092100	5374500	2490	2490	2490	2490	0
579	20231011	092000	5374500	2490	2490	2490	2490	0
580	20231011	091900	5374500	2490	2490	2490	2490	10
581	20231011	091800	5349600	2490	2490	2490	2490	0
582	20231011	091700	5349600	2490	2490	2490	2490	0
583	20231011	091600	5349600	2490	2490	2490	2490	0
584	20231011	091500	5349600	2490	2490	2490	2490	70
585	20231011	091400	5175300	2490	2490	2490	2490	0
586	20231011	091300	5175300	2490	2490	2490	2490	0
587	20231011	091200	5175300	2490	2480	2490	2480	5
588	20231011	091100	5162890	2480	2480	2490	2480	111
589	20231011	091000	4887600	2480	2470	2480	2470	171
590	20231011	090900	4464715	2450	2450	2450	2450	100
591	20231011	090800	4219715	2445	2445	2445	2445	0
592	20231011	090700	4219715	2445	2450	2460	2445	410
593	20231011	090600	3216910	2445	2475	2475	2445	456
594	20231011	090500	2098660	2480	2480	2480	2480	0
595	20231011	090400	2098660	2480	2480	2480	2480	0
596	20231011	090300	2098660	2480	2490	2490	2480	250
597	20231011	090200	1478540	2490	2490	2490	2490	13
598	20231011	090100	1446170	2490	2490	2490	2490	33
599	20231011	090000	1364000	2480	2480	2480	2480	550