KissMeData/054050/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192500	108649640	7950	7950	7950	7950	11
3	20231011	192400	108649640	7950	7950	7950	7950	0
4	20231011	192300	108649640	7950	7950	7950	7950	0
5	20231011	192200	108649640	7950	7950	7950	7950	0
6	20231011	192100	108649640	7950	7950	7950	7950	0
7	20231011	192000	108649640	7950	7950	7950	7950	0
8	20231011	191900	108649640	7950	7950	7950	7950	0
9	20231011	191800	108649640	7950	7950	7950	7950	0
10	20231011	191700	108649640	7950	7950	7950	7950	0
11	20231011	191600	108649640	7950	7950	7950	7950	0
12	20231011	191500	108649640	7950	7950	7950	7950	0
13	20231011	191400	108649640	7950	7950	7950	7950	0
14	20231011	191300	108649640	7950	7950	7950	7950	0
15	20231011	191200	108649640	7950	7950	7950	7950	0
16	20231011	191100	108649640	7950	7950	7950	7950	0
17	20231011	191000	108649640	7950	7950	7950	7950	0
18	20231011	190900	108649640	7950	7950	7950	7950	0
19	20231011	190800	108649640	7950	7950	7950	7950	0
20	20231011	190700	108649640	7950	7950	7950	7950	0
21	20231011	190600	108649640	7950	7950	7950	7950	0
22	20231011	190500	108649640	7950	7950	7950	7950	0
23	20231011	190400	108649640	7950	7950	7950	7950	0
24	20231011	190300	108649640	7950	7950	7950	7950	0
25	20231011	190200	108649640	7950	7950	7950	7950	0
26	20231011	190100	108649640	7950	7950	7950	7950	0
27	20231011	190000	108649640	7950	7950	7950	7950	0
28	20231011	185900	108649640	7950	7950	7950	7950	0
29	20231011	185800	108649640	7950	7950	7950	7950	0
30	20231011	185700	108649640	7950	7950	7950	7950	0
31	20231011	185600	108649640	7950	7950	7950	7950	0
32	20231011	185500	108649640	7950	7950	7950	7950	11
33	20231011	185400	108649640	7950	7950	7950	7950	0
34	20231011	185300	108649640	7950	7950	7950	7950	0
35	20231011	185200	108649640	7950	7950	7950	7950	0
36	20231011	185100	108649640	7950	7950	7950	7950	0
37	20231011	185000	108649640	7950	7950	7950	7950	0
38	20231011	184900	108649640	7950	7950	7950	7950	0
39	20231011	184800	108649640	7950	7950	7950	7950	0
40	20231011	184700	108649640	7950	7950	7950	7950	0
41	20231011	184600	108649640	7950	7950	7950	7950	0
42	20231011	184500	108649640	7950	7950	7950	7950	0
43	20231011	184400	108649640	7950	7950	7950	7950	0
44	20231011	184300	108649640	7950	7950	7950	7950	0
45	20231011	184200	108649640	7950	7950	7950	7950	0
46	20231011	184100	108649640	7950	7950	7950	7950	0
47	20231011	184000	108649640	7950	7950	7950	7950	0
48	20231011	183900	108649640	7950	7950	7950	7950	0
49	20231011	183800	108649640	7950	7950	7950	7950	0
50	20231011	183700	108649640	7950	7950	7950	7950	0
51	20231011	183600	108649640	7950	7950	7950	7950	0
52	20231011	183500	108649640	7950	7950	7950	7950	0
53	20231011	183400	108649640	7950	7950	7950	7950	0
54	20231011	183300	108649640	7950	7950	7950	7950	0
55	20231011	183200	108649640	7950	7950	7950	7950	0
56	20231011	183100	108649640	7950	7950	7950	7950	0
57	20231011	183000	108649640	7950	7950	7950	7950	0
58	20231011	182900	108649640	7950	7950	7950	7950	0
59	20231011	182800	108649640	7950	7950	7950	7950	0
60	20231011	182700	108649640	7950	7950	7950	7950	0
61	20231011	182600	108649640	7950	7950	7950	7950	0
62	20231011	182500	108649640	7950	7950	7950	7950	11
63	20231011	182400	108649640	7950	7950	7950	7950	0
64	20231011	182300	108649640	7950	7950	7950	7950	0
65	20231011	182200	108649640	7950	7950	7950	7950	0
66	20231011	182100	108649640	7950	7950	7950	7950	0
67	20231011	182000	108649640	7950	7950	7950	7950	0
68	20231011	181900	108649640	7950	7950	7950	7950	0
69	20231011	181800	108649640	7950	7950	7950	7950	0
70	20231011	181700	108649640	7950	7950	7950	7950	0
71	20231011	181600	108649640	7950	7950	7950	7950	0
72	20231011	181500	108649640	7950	7950	7950	7950	0
73	20231011	181400	108649640	7950	7950	7950	7950	0
74	20231011	181300	108649640	7950	7950	7950	7950	0
75	20231011	181200	108649640	7950	7950	7950	7950	0
76	20231011	181100	108649640	7950	7950	7950	7950	0
77	20231011	181000	108649640	7950	7950	7950	7950	0
78	20231011	180900	108649640	7950	7950	7950	7950	0
79	20231011	180800	108649640	7950	7950	7950	7950	0
80	20231011	180700	108649640	7950	7950	7950	7950	0
81	20231011	180600	108649640	7950	7950	7950	7950	0
82	20231011	180500	108649640	7950	7950	7950	7950	0
83	20231011	180400	108649640	7950	7950	7950	7950	0
84	20231011	180300	108649640	7950	7950	7950	7950	0
85	20231011	180200	108649640	7950	7950	7950	7950	0
86	20231011	180100	108649640	7950	7950	7950	7950	0
87	20231011	180000	108649640	7950	7950	7950	7950	0
88	20231011	175900	108649640	7950	7950	7950	7950	0
89	20231011	175800	108649640	7950	7950	7950	7950	0
90	20231011	175700	108649640	7950	7950	7950	7950	0
91	20231011	175600	108649640	7950	7950	7950	7950	0
92	20231011	175500	108649640	7950	7950	7950	7950	11
93	20231011	175400	108649640	7950	7950	7950	7950	0
94	20231011	175300	108649640	7950	7950	7950	7950	0
95	20231011	175200	108649640	7950	7950	7950	7950	0
96	20231011	175100	108649640	7950	7950	7950	7950	0
97	20231011	175000	108649640	7950	7950	7950	7950	0
98	20231011	174900	108649640	7950	7950	7950	7950	0
99	20231011	174800	108649640	7950	7950	7950	7950	0
100	20231011	174700	108649640	7950	7950	7950	7950	0
101	20231011	174600	108649640	7950	7950	7950	7950	0
102	20231011	174500	108649640	7950	7950	7950	7950	0
103	20231011	174400	108649640	7950	7950	7950	7950	0
104	20231011	174300	108649640	7950	7950	7950	7950	0
105	20231011	174200	108649640	7950	7950	7950	7950	0
106	20231011	174100	108649640	7950	7950	7950	7950	0
107	20231011	174000	108649640	7950	7950	7950	7950	0
108	20231011	173900	108649640	7950	7950	7950	7950	0
109	20231011	173800	108649640	7950	7950	7950	7950	0
110	20231011	173700	108649640	7950	7950	7950	7950	0
111	20231011	173600	108649640	7950	7950	7950	7950	0
112	20231011	173500	108649640	7950	7950	7950	7950	0
113	20231011	173400	108649640	7950	7950	7950	7950	0
114	20231011	173300	108649640	7950	7950	7950	7950	0
115	20231011	173200	108649640	7950	7950	7950	7950	0
116	20231011	173100	108649640	7950	7950	7950	7950	0
117	20231011	173000	108649640	7950	7950	7950	7950	0
118	20231011	172900	108649640	7950	7950	7950	7950	0
119	20231011	172800	108649640	7950	7950	7950	7950	0
120	20231011	172700	108649640	7950	7950	7950	7950	0
121	20231011	172600	108649640	7950	7950	7950	7950	0
122	20231011	172500	108649640	7950	7950	7950	7950	11
123	20231011	172400	108649640	7950	7950	7950	7950	0
124	20231011	172300	108649640	7950	7950	7950	7950	0
125	20231011	172200	108649640	7950	7950	7950	7950	0
126	20231011	172100	108649640	7950	7950	7950	7950	0
127	20231011	172000	108649640	7950	7950	7950	7950	0
128	20231011	171900	108649640	7950	7950	7950	7950	0
129	20231011	171800	108649640	7950	7950	7950	7950	0
130	20231011	171700	108649640	7950	7950	7950	7950	0
131	20231011	171600	108649640	7950	7950	7950	7950	0
132	20231011	171500	108649640	7950	7950	7950	7950	0
133	20231011	171400	108649640	7950	7950	7950	7950	0
134	20231011	171300	108649640	7950	7950	7950	7950	0
135	20231011	171200	108649640	7950	7950	7950	7950	0
136	20231011	171100	108649640	7950	7950	7950	7950	0
137	20231011	171000	108649640	7950	7950	7950	7950	0
138	20231011	170900	108649640	7950	7950	7950	7950	0
139	20231011	170800	108649640	7950	7950	7950	7950	0
140	20231011	170700	108649640	7950	7950	7950	7950	0
141	20231011	170600	108649640	7950	7950	7950	7950	0
142	20231011	170500	108649640	7950	7950	7950	7950	0
143	20231011	170400	108649640	7950	7950	7950	7950	0
144	20231011	170300	108649640	7950	7950	7950	7950	0
145	20231011	170200	108649640	7950	7950	7950	7950	0
146	20231011	170100	108649640	7950	7950	7950	7950	0
147	20231011	170000	108649640	7950	7950	7950	7950	0
148	20231011	165900	108649640	7950	7950	7950	7950	0
149	20231011	165800	108649640	7950	7950	7950	7950	0
150	20231011	165700	108649640	7950	7950	7950	7950	0
151	20231011	165600	108649640	7950	7950	7950	7950	0
152	20231011	165500	108649640	7950	7950	7950	7950	11
153	20231011	165400	108649640	7950	7950	7950	7950	0
154	20231011	165300	108649640	7950	7950	7950	7950	0
155	20231011	165200	108649640	7950	7950	7950	7950	0
156	20231011	165100	108649640	7950	7950	7950	7950	0
157	20231011	165000	108649640	7950	7950	7950	7950	0
158	20231011	164900	108649640	7950	7950	7950	7950	0
159	20231011	164800	108649640	7950	7950	7950	7950	0
160	20231011	164700	108649640	7950	7950	7950	7950	0
161	20231011	164600	108649640	7950	7950	7950	7950	0
162	20231011	164500	108649640	7950	7950	7950	7950	0
163	20231011	164400	108649640	7950	7950	7950	7950	0
164	20231011	164300	108649640	7950	7950	7950	7950	0
165	20231011	164200	108649640	7950	7950	7950	7950	0
166	20231011	164100	108649640	7950	7950	7950	7950	0
167	20231011	164000	108649640	7950	7950	7950	7950	0
168	20231011	163900	108649640	7950	7950	7950	7950	0
169	20231011	163800	108649640	7950	7950	7950	7950	0
170	20231011	163700	108649640	7950	7950	7950	7950	0
171	20231011	163600	108649640	7950	7950	7950	7950	0
172	20231011	163500	108649640	7950	7950	7950	7950	0
173	20231011	163400	108649640	7950	7950	7950	7950	0
174	20231011	163300	108649640	7950	7950	7950	7950	0
175	20231011	163200	108649640	7950	7950	7950	7950	0
176	20231011	163100	108649640	7950	7950	7950	7950	0
177	20231011	163000	108649640	7950	7950	7950	7950	0
178	20231011	162900	108649640	7950	7950	7950	7950	0
179	20231011	162800	108649640	7950	7950	7950	7950	0
180	20231011	162700	108649640	7950	7950	7950	7950	0
181	20231011	162600	108649640	7950	7950	7950	7950	0
182	20231011	162500	108649640	7950	7950	7950	7950	11
183	20231011	162400	108649640	7950	7950	7950	7950	0
184	20231011	162300	108649640	7950	7950	7950	7950	0
185	20231011	162200	108649640	7950	7950	7950	7950	0
186	20231011	162100	108649640	7950	7950	7950	7950	0
187	20231011	162000	108649640	7950	7950	7950	7950	0
188	20231011	161900	108649640	7950	7950	7950	7950	0
189	20231011	161800	108649640	7950	7950	7950	7950	0
190	20231011	161700	108649640	7950	7950	7950	7950	0
191	20231011	161600	108649640	7950	7950	7950	7950	0
192	20231011	161500	108649640	7950	7950	7950	7950	0
193	20231011	161400	108649640	7950	7950	7950	7950	0
194	20231011	161300	108649640	7950	7950	7950	7950	0
195	20231011	161200	108649640	7950	7950	7950	7950	0
196	20231011	161100	108649640	7950	7950	7950	7950	0
197	20231011	161000	108649640	7950	7950	7950	7950	0
198	20231011	160900	108649640	7950	7950	7950	7950	0
199	20231011	160800	108649640	7950	7950	7950	7950	0
200	20231011	160700	108649640	7950	7950	7950	7950	0
201	20231011	160600	108649640	7950	7950	7950	7950	0
202	20231011	160500	108649640	7950	7950	7950	7950	0
203	20231011	160400	108649640	7950	7950	7950	7950	0
204	20231011	160300	108649640	7950	7950	7950	7950	0
205	20231011	160200	108649640	7950	7950	7950	7950	0
206	20231011	160100	108649640	7950	7950	7950	7950	0
207	20231011	160000	108649640	7950	7950	7950	7950	0
208	20231011	155900	108649640	7950	7950	7950	7950	0
209	20231011	155800	108649640	7950	7950	7950	7950	0
210	20231011	155700	108649640	7950	7950	7950	7950	0
211	20231011	155600	108649640	7950	7950	7950	7950	0
212	20231011	155500	108649640	7950	7950	7950	7950	11
213	20231011	155400	108649640	7950	7950	7950	7950	0
214	20231011	155300	108649640	7950	7950	7950	7950	0
215	20231011	155200	108649640	7950	7950	7950	7950	0
216	20231011	155100	108649640	7950	7950	7950	7950	0
217	20231011	155000	108649640	7950	7950	7950	7950	0
218	20231011	154900	108649640	7950	7950	7950	7950	0
219	20231011	154800	108649640	7950	7950	7950	7950	0
220	20231011	154700	108649640	7950	7950	7950	7950	0
221	20231011	154600	108649640	7950	7950	7950	7950	0
222	20231011	154500	108649640	7950	7950	7950	7950	0
223	20231011	154400	108649640	7950	7950	7950	7950	0
224	20231011	154300	108649640	7950	7950	7950	7950	0
225	20231011	154200	108649640	7950	7950	7950	7950	0
226	20231011	154100	108649640	7950	7950	7950	7950	0
227	20231011	154000	108649640	7950	7950	7950	7950	0
228	20231011	153900	108649640	7950	7950	7950	7950	0
229	20231011	153800	108649640	7950	7950	7950	7950	0
230	20231011	153700	108649640	7950	7950	7950	7950	0
231	20231011	153600	108649640	7950	7950	7950	7950	0
232	20231011	153500	108649640	7950	7950	7950	7950	0
233	20231011	153400	108649640	7950	7950	7950	7950	0
234	20231011	153300	108649640	7950	7950	7950	7950	0
235	20231011	153200	108649640	7950	7950	7950	7950	0
236	20231011	153100	108649640	7950	7950	7950	7950	0
237	20231011	153000	108649640	7950	7950	7950	7950	11
238	20231011	152900	108562190	7950	7950	7950	7950	0
239	20231011	152800	108562190	7950	7950	7950	7950	0
240	20231011	152700	108562190	7950	7950	7950	7950	0
241	20231011	152600	108562190	7950	7950	7950	7950	0
242	20231011	152500	108562190	7950	7950	7950	7950	0
243	20231011	152400	108562190	7950	7950	7950	7950	0
244	20231011	152300	108562190	7950	7950	7950	7950	0
245	20231011	152200	108562190	7950	7950	7950	7950	0
246	20231011	152100	108562190	7950	7950	7950	7950	0
247	20231011	152000	108562190	7950	7950	7950	7950	0
248	20231011	151900	108562190	7950	7950	7950	7950	1
249	20231011	151800	108554240	7950	7950	7950	7950	0
250	20231011	151700	108554240	7950	7950	7950	7950	0
251	20231011	151600	108554240	7950	7950	7950	7950	0
252	20231011	151500	108554240	7950	7950	7950	7950	0
253	20231011	151400	108554240	7950	7950	7950	7950	0
254	20231011	151300	108554240	7950	7950	7950	7950	0
255	20231011	151200	108554240	7950	7950	7950	7950	0
256	20231011	151100	108554240	7950	7950	7950	7950	0
257	20231011	151000	108554240	7950	7950	7950	7950	0
258	20231011	150900	108554240	7950	7950	7950	7950	0
259	20231011	150800	108554240	7950	7950	7950	7950	0
260	20231011	150700	108554240	7950	7950	7950	7950	0
261	20231011	150600	108554240	7950	7950	7950	7950	55
262	20231011	150500	108116990	7930	7930	7930	7930	0
263	20231011	150400	108116990	7930	7930	7930	7930	0
264	20231011	150300	108116990	7930	7930	7930	7930	0
265	20231011	150200	108116990	7930	7940	7940	7930	525
266	20231011	150100	103953370	7950	7950	7950	7950	69
267	20231011	150000	103404820	7960	7960	7960	7960	0
268	20231011	145900	103404820	7960	7960	7960	7960	0
269	20231011	145800	103404820	7960	7960	7960	7960	0
270	20231011	145700	103404820	7960	7960	7960	7960	0
271	20231011	145600	103404820	7960	7960	7960	7960	0
272	20231011	145500	103404820	7960	7960	7960	7960	0
273	20231011	145400	103404820	7960	7960	7960	7960	0
274	20231011	145300	103404820	7960	7960	7960	7960	0
275	20231011	145200	103404820	7960	7960	7960	7960	6
276	20231011	145100	103357060	7950	7950	7950	7950	0
277	20231011	145000	103357060	7950	7950	7950	7950	7
278	20231011	144900	103301410	7960	7960	7960	7960	0
279	20231011	144800	103301410	7960	7960	7960	7960	0
280	20231011	144700	103301410	7960	7960	7960	7960	0
281	20231011	144600	103301410	7960	7960	7960	7960	1
282	20231011	144500	103293450	7960	7960	7960	7960	0
283	20231011	144400	103293450	7960	7960	7960	7960	0
284	20231011	144300	103293450	7960	7960	7960	7960	0
285	20231011	144200	103293450	7960	7960	7960	7960	1
286	20231011	144100	103285490	7960	7960	7960	7960	3
287	20231011	144000	103261610	7950	7950	7950	7950	0
288	20231011	143900	103261610	7950	7950	7950	7950	0
289	20231011	143800	103261610	7950	7950	7950	7950	2
290	20231011	143700	103245710	7950	7950	7950	7950	2
291	20231011	143600	103229810	7950	7950	7950	7950	0
292	20231011	143500	103229810	7950	7950	7950	7950	0
293	20231011	143400	103229810	7950	7950	7950	7950	0
294	20231011	143300	103229810	7950	7950	7950	7950	0
295	20231011	143200	103229810	7950	7950	7950	7950	0
296	20231011	143100	103229810	7950	7950	7950	7950	0
297	20231011	143000	103229810	7950	7950	7950	7950	39
298	20231011	142900	102919760	7960	7960	7960	7960	0
299	20231011	142800	102919760	7960	7960	7960	7960	99
300	20231011	142700	102131720	7950	7950	7950	7950	0
301	20231011	142600	102131720	7950	7950	7950	7950	0
302	20231011	142500	102131720	7950	7950	7950	7950	0
303	20231011	142400	102131720	7950	7950	7950	7950	0
304	20231011	142300	102131720	7950	7950	7950	7950	0
305	20231011	142200	102131720	7950	7950	7950	7950	0
306	20231011	142100	102131720	7950	7950	7950	7950	0
307	20231011	142000	102131720	7950	7950	7950	7950	0
308	20231011	141900	102131720	7950	7950	7950	7950	0
309	20231011	141800	102131720	7950	7950	7950	7950	0
310	20231011	141700	102131720	7950	7950	7950	7950	0
311	20231011	141600	102131720	7950	7950	7950	7950	0
312	20231011	141500	102131720	7950	7950	7950	7950	0
313	20231011	141400	102131720	7950	7950	7950	7950	0
314	20231011	141300	102131720	7950	7950	7950	7950	0
315	20231011	141200	102131720	7950	7950	7950	7950	0
316	20231011	141100	102131720	7950	7950	7950	7950	10
317	20231011	141000	102052220	7950	7950	7950	7950	0
318	20231011	140900	102052220	7950	7950	7950	7950	0
319	20231011	140800	102052220	7950	7950	7950	7950	0
320	20231011	140700	102052220	7950	7950	7950	7950	0
321	20231011	140600	102052220	7950	7950	7950	7950	0
322	20231011	140500	102052220	7950	7950	7950	7950	0
323	20231011	140400	102052220	7950	7950	7950	7950	100
324	20231011	140300	101257220	7960	7960	7960	7960	2
325	20231011	140200	101241300	7960	7960	7960	7960	0
326	20231011	140100	101241300	7960	7960	7960	7960	0
327	20231011	140000	101241300	7960	7960	7960	7960	0
328	20231011	135900	101241300	7960	7960	7960	7960	0
329	20231011	135800	101241300	7960	7960	7960	7960	0
330	20231011	135700	101241300	7960	7960	7960	7960	0
331	20231011	135600	101241300	7960	7960	7960	7960	0
332	20231011	135500	101241300	7960	7960	7960	7960	0
333	20231011	135400	101241300	7960	7960	7960	7960	0
334	20231011	135300	101241300	7960	7960	7960	7960	0
335	20231011	135200	101241300	7960	7960	7960	7960	590
336	20231011	135100	96544900	7950	7950	7960	7950	794
337	20231011	135000	90231350	7950	7950	7950	7950	4
338	20231011	134900	90199550	7950	7950	7950	7950	2
339	20231011	134800	90183650	7950	7950	7950	7950	0
340	20231011	134700	90183650	7950	7950	7950	7950	0
341	20231011	134600	90183650	7950	7950	7950	7950	5
342	20231011	134500	90143900	7940	7940	7940	7940	0
343	20231011	134400	90143900	7940	7940	7940	7940	0
344	20231011	134300	90143900	7940	7940	7940	7940	200
345	20231011	134200	88555900	7960	7960	7960	7960	0
346	20231011	134100	88555900	7960	7950	7960	7950	55
347	20231011	134000	88118400	7960	7960	7960	7960	91
348	20231011	133900	87394040	7960	7960	7960	7960	0
349	20231011	133800	87394040	7960	7960	7960	7960	0
350	20231011	133700	87394040	7960	7960	7960	7960	54
351	20231011	133600	86964200	7960	7960	7960	7960	26
352	20231011	133500	86757240	7960	7960	7960	7960	220
353	20231011	133400	85006040	7960	7960	7960	7960	0
354	20231011	133300	85006040	7960	7960	7960	7960	259
355	20231011	133200	82944400	7960	7960	7960	7960	0
356	20231011	133100	82944400	7960	7960	7960	7960	0
357	20231011	133000	82944400	7960	7960	7960	7960	0
358	20231011	132900	82944400	7960	7960	7960	7960	0
359	20231011	132800	82944400	7960	7960	7960	7960	0
360	20231011	132700	82944400	7960	7960	7960	7960	0
361	20231011	132600	82944400	7960	7960	7960	7960	3
362	20231011	132500	82920520	7950	7950	7950	7950	0
363	20231011	132400	82920520	7950	7950	7950	7950	0
364	20231011	132300	82920520	7950	7950	7950	7950	187
365	20231011	132200	81433870	7950	7950	7950	7950	0
366	20231011	132100	81433870	7950	7950	7950	7950	0
367	20231011	132000	81433870	7950	7950	7950	7950	0
368	20231011	131900	81433870	7950	7950	7950	7950	0
369	20231011	131800	81433870	7950	7950	7950	7950	4
370	20231011	131700	81402070	7950	7950	7950	7950	0
371	20231011	131600	81402070	7950	7950	7950	7950	0
372	20231011	131500	81402070	7950	7950	7950	7950	65
373	20231011	131400	80885320	7950	7950	7950	7950	30
374	20231011	131300	80646820	7950	7950	7950	7950	0
375	20231011	131200	80646820	7950	7950	7950	7950	0
376	20231011	131100	80646820	7950	7950	7950	7950	0
377	20231011	131000	80646820	7950	7950	7950	7950	0
378	20231011	130900	80646820	7950	7950	7950	7950	5
379	20231011	130800	80607070	7960	7960	7960	7960	20
380	20231011	130700	80447870	7960	7960	7960	7960	0
381	20231011	130600	80447870	7960	7960	7960	7960	0
382	20231011	130500	80447870	7960	7960	7960	7960	0
383	20231011	130400	80447870	7960	7960	7960	7960	0
384	20231011	130300	80447870	7960	7960	7960	7960	0
385	20231011	130200	80447870	7960	7960	7960	7960	0
386	20231011	130100	80447870	7960	7960	7960	7960	0
387	20231011	130000	80447870	7960	7960	7960	7960	0
388	20231011	125900	80447870	7960	7960	7960	7960	0
389	20231011	125800	80447870	7960	7960	7960	7960	0
390	20231011	125700	80447870	7960	7960	7960	7960	0
391	20231011	125600	80447870	7960	7950	7960	7950	51
392	20231011	125500	80042410	7950	7950	7950	7950	0
393	20231011	125400	80042410	7950	7950	7950	7950	53
394	20231011	125300	79621060	7950	7950	7950	7950	0
395	20231011	125200	79621060	7950	7950	7950	7950	150
396	20231011	125100	78428560	7950	7950	7950	7950	0
397	20231011	125000	78428560	7950	7950	7950	7950	0
398	20231011	124900	78428560	7950	7950	7950	7950	1
399	20231011	124800	78420610	7940	7940	7940	7940	0
400	20231011	124700	78420610	7940	7940	7940	7940	12
401	20231011	124600	78325330	7950	7950	7950	7950	0
402	20231011	124500	78325330	7950	7950	7950	7950	0
403	20231011	124400	78325330	7950	7950	7950	7950	3
404	20231011	124300	78301480	7960	7960	7960	7960	0
405	20231011	124200	78301480	7960	7960	7960	7960	0
406	20231011	124100	78301480	7960	7960	7960	7960	0
407	20231011	124000	78301480	7960	7960	7960	7960	0
408	20231011	123900	78301480	7960	7960	7960	7960	0
409	20231011	123800	78301480	7960	7960	7960	7960	0
410	20231011	123700	78301480	7960	7960	7960	7960	2
411	20231011	123600	78285560	7970	7970	7970	7970	2
412	20231011	123500	78269620	7970	7970	7970	7970	0
413	20231011	123400	78269620	7970	7970	7970	7970	0
414	20231011	123300	78269620	7970	7970	7970	7970	0
415	20231011	123200	78269620	7970	7970	7970	7970	0
416	20231011	123100	78269620	7970	7970	7970	7970	0
417	20231011	123000	78269620	7970	7960	7970	7960	11
418	20231011	122900	78182050	7950	7950	7950	7950	0
419	20231011	122800	78182050	7950	7950	7950	7950	0
420	20231011	122700	78182050	7950	7950	7950	7950	0
421	20231011	122600	78182050	7950	7950	7950	7950	162
422	20231011	122500	76894150	7970	7970	7970	7970	0
423	20231011	122400	76894150	7970	7970	7970	7970	0
424	20231011	122300	76894150	7970	7970	7970	7970	0
425	20231011	122200	76894150	7970	7970	7970	7970	0
426	20231011	122100	76894150	7970	7970	7970	7970	0
427	20231011	122000	76894150	7970	7970	7970	7970	0
428	20231011	121900	76894150	7970	7970	7970	7970	0
429	20231011	121800	76894150	7970	7960	7970	7960	19
430	20231011	121700	76742740	7950	7950	7950	7950	200
431	20231011	121600	75152740	7950	7950	7950	7950	0
432	20231011	121500	75152740	7950	7950	7950	7950	0
433	20231011	121400	75152740	7950	7940	7960	7940	85
434	20231011	121300	74476910	7940	7940	7940	7940	0
435	20231011	121200	74476910	7940	7940	7940	7940	0
436	20231011	121100	74476910	7940	7940	7940	7940	0
437	20231011	121000	74476910	7940	7940	7940	7940	0
438	20231011	120900	74476910	7940	7940	7940	7940	0
439	20231011	120800	74476910	7940	7940	7940	7940	0
440	20231011	120700	74476910	7940	7940	7940	7940	0
441	20231011	120600	74476910	7940	7940	7940	7940	0
442	20231011	120500	74476910	7940	7940	7940	7940	1
443	20231011	120400	74468970	7940	7940	7940	7940	0
444	20231011	120300	74468970	7940	7940	7940	7940	0
445	20231011	120200	74468970	7940	7940	7940	7940	0
446	20231011	120100	74468970	7940	7940	7940	7940	0
447	20231011	120000	74468970	7940	7940	7940	7940	0
448	20231011	115900	74468970	7940	7940	7940	7940	0
449	20231011	115800	74468970	7940	7940	7940	7940	946
450	20231011	115700	66957730	7940	7940	7940	7940	110
451	20231011	115600	66084330	7940	7940	7940	7940	170
452	20231011	115500	64734530	7930	7950	7950	7930	77
453	20231011	115400	64122420	7950	7950	7950	7950	0
454	20231011	115300	64122420	7950	7950	7950	7950	0
455	20231011	115200	64122420	7950	7950	7950	7950	0
456	20231011	115100	64122420	7950	7950	7950	7950	0
457	20231011	115000	64122420	7950	7950	7950	7950	0
458	20231011	114900	64122420	7950	7950	7950	7950	0
459	20231011	114800	64122420	7950	7950	7950	7950	0
460	20231011	114700	64122420	7950	7950	7950	7950	0
461	20231011	114600	64122420	7950	7950	7950	7950	0
462	20231011	114500	64122420	7950	7950	7950	7950	0
463	20231011	114400	64122420	7950	7960	7960	7950	218
464	20231011	114300	62389280	7960	7960	7960	7960	0
465	20231011	114200	62389280	7960	7960	7960	7960	0
466	20231011	114100	62389280	7960	7960	7960	7960	0
467	20231011	114000	62389280	7960	7960	7960	7960	0
468	20231011	113900	62389280	7960	7960	7960	7960	0
469	20231011	113800	62389280	7960	7960	7960	7960	10
470	20231011	113700	62309680	7960	7970	7970	7960	4
471	20231011	113600	62277830	7970	7970	7970	7970	0
472	20231011	113500	62277830	7970	7970	7970	7970	0
473	20231011	113400	62277830	7970	7980	7980	7970	27
474	20231011	113300	62062380	7970	7970	7970	7970	240
475	20231011	113200	60149580	7960	7960	7960	7960	132
476	20231011	113100	59098860	7950	7950	7950	7950	0
477	20231011	113000	59098860	7950	7950	7950	7950	0
478	20231011	112900	59098860	7950	7950	7950	7950	0
479	20231011	112800	59098860	7950	7950	7950	7950	300
480	20231011	112700	56713860	7930	7930	7930	7930	0
481	20231011	112600	56713860	7930	7930	7930	7930	0
482	20231011	112500	56713860	7930	7930	7930	7930	1
483	20231011	112400	56705930	7930	7930	7930	7930	0
484	20231011	112300	56705930	7930	7930	7930	7930	4
485	20231011	112200	56674210	7930	7930	7930	7930	200
486	20231011	112100	55088210	7910	7910	7910	7910	0
487	20231011	112000	55088210	7910	7910	7910	7910	0
488	20231011	111900	55088210	7910	7910	7910	7910	0
489	20231011	111800	55088210	7910	7910	7910	7910	0
490	20231011	111700	55088210	7910	7910	7910	7910	158
491	20231011	111600	53838430	7910	7930	7930	7910	14
492	20231011	111500	53727670	7920	7920	7920	7920	87
493	20231011	111400	53038630	7920	7920	7920	7920	0
494	20231011	111300	53038630	7920	7920	7920	7920	10
495	20231011	111200	52959430	7930	7930	7930	7930	0
496	20231011	111100	52959430	7930	7930	7930	7930	0
497	20231011	111000	52959430	7930	7930	7930	7930	0
498	20231011	110900	52959430	7930	7930	7930	7930	9
499	20231011	110800	52888060	7930	7930	7930	7930	0
500	20231011	110700	52888060	7930	7930	7930	7930	0
501	20231011	110600	52888060	7930	7930	7930	7930	120
502	20231011	110500	51936460	7930	7930	7930	7930	0
503	20231011	110400	51936460	7930	7930	7930	7930	0
504	20231011	110300	51936460	7930	7930	7930	7930	0
505	20231011	110200	51936460	7930	7930	7930	7930	0
506	20231011	110100	51936460	7930	7930	7930	7930	371
507	20231011	110000	48994430	7920	7920	7920	7920	0
508	20231011	105900	48994430	7920	7920	7920	7920	0
509	20231011	105800	48994430	7920	7920	7920	7920	0
510	20231011	105700	48994430	7920	7920	7920	7920	20
511	20231011	105600	48836030	7920	7920	7920	7920	0
512	20231011	105500	48836030	7920	7920	7920	7920	0
513	20231011	105400	48836030	7920	7920	7920	7920	30
514	20231011	105300	48598430	7930	7930	7930	7930	0
515	20231011	105200	48598430	7930	7930	7930	7930	0
516	20231011	105100	48598430	7930	7930	7930	7930	40
517	20231011	105000	48281230	7930	7930	7930	7930	0
518	20231011	104900	48281230	7930	7930	7930	7930	5
519	20231011	104800	48241580	7920	7920	7920	7920	0
520	20231011	104700	48241580	7920	7920	7920	7920	20
521	20231011	104600	48083180	7920	7920	7920	7920	0
522	20231011	104500	48083180	7920	7920	7920	7920	0
523	20231011	104400	48083180	7920	7920	7920	7920	0
524	20231011	104300	48083180	7920	7920	7920	7920	0
525	20231011	104200	48083180	7920	7920	7920	7920	0
526	20231011	104100	48083180	7920	7920	7920	7920	0
527	20231011	104000	48083180	7920	7920	7920	7920	0
528	20231011	103900	48083180	7920	7920	7920	7920	0
529	20231011	103800	48083180	7920	7920	7920	7920	0
530	20231011	103700	48083180	7920	7930	7930	7920	185
531	20231011	103600	46617130	7930	7930	7930	7930	8
532	20231011	103500	46553690	7930	7930	7930	7930	0
533	20231011	103400	46553690	7930	7930	7930	7930	0
534	20231011	103300	46553690	7930	7930	7930	7930	0
535	20231011	103200	46553690	7930	7930	7930	7930	0
536	20231011	103100	46553690	7930	7930	7930	7930	20
537	20231011	103000	46395090	7930	7930	7930	7930	0
538	20231011	102900	46395090	7930	7930	7930	7930	0
539	20231011	102800	46395090	7930	7930	7930	7930	0
540	20231011	102700	46395090	7930	7930	7930	7930	400
541	20231011	102600	43223090	7950	7950	7950	7950	0
542	20231011	102500	43223090	7950	7950	7950	7950	10
543	20231011	102400	43143590	7950	7950	7950	7950	0
544	20231011	102300	43143590	7950	7950	7950	7950	0
545	20231011	102200	43143590	7950	7950	7950	7950	4
546	20231011	102100	43111790	7960	7960	7960	7960	0
547	20231011	102000	43111790	7960	7960	7960	7960	0
548	20231011	101900	43111790	7960	7960	7960	7960	1
549	20231011	101800	43103830	7930	7930	7930	7930	0
550	20231011	101700	43103830	7930	7930	7930	7930	0
551	20231011	101600	43103830	7930	7930	7930	7930	10
552	20231011	101500	43024530	7930	7930	7930	7930	0
553	20231011	101400	43024530	7930	7930	7930	7930	0
554	20231011	101300	43024530	7930	7930	7930	7930	0
555	20231011	101200	43024530	7930	7930	7930	7930	0
556	20231011	101100	43024530	7930	7930	7930	7930	0
557	20231011	101000	43024530	7930	7930	7930	7930	0
558	20231011	100900	43024530	7930	7930	7930	7930	0
559	20231011	100800	43024530	7930	7930	7930	7930	0
560	20231011	100700	43024530	7930	7930	7930	7930	0
561	20231011	100600	43024530	7930	7930	7930	7930	0
562	20231011	100500	43024530	7930	7930	7930	7930	0
563	20231011	100400	43024530	7930	7930	7930	7930	0
564	20231011	100300	43024530	7930	7930	7930	7930	30
565	20231011	100200	42786630	7930	7930	7930	7930	0
566	20231011	100100	42786630	7930	7930	7930	7930	0
567	20231011	100000	42786630	7930	7930	7930	7930	0
568	20231011	095900	42786630	7930	7930	7930	7930	0
569	20231011	095800	42786630	7930	7930	7930	7930	5
570	20231011	095700	42746980	7930	7930	7930	7930	0
571	20231011	095600	42746980	7930	7930	7930	7930	0
572	20231011	095500	42746980	7930	7930	7930	7930	2
573	20231011	095400	42731120	7930	7930	7930	7930	0
574	20231011	095300	42731120	7930	7930	7930	7930	30
575	20231011	095200	42493220	7930	7930	7930	7930	0
576	20231011	095100	42493220	7930	7930	7930	7930	10
577	20231011	095000	42413920	7980	7980	7980	7980	0
578	20231011	094900	42413920	7980	7980	7980	7980	0
579	20231011	094800	42413920	7980	7980	7980	7980	0
580	20231011	094700	42413920	7980	7980	7980	7980	0
581	20231011	094600	42413920	7980	7980	7980	7980	500
582	20231011	094500	38423920	7980	7980	7980	7980	0
583	20231011	094400	38423920	7980	7980	7980	7980	0
584	20231011	094300	38423920	7980	7980	7980	7980	0
585	20231011	094200	38423920	7980	7980	7980	7980	0
586	20231011	094100	38423920	7980	7910	7980	7910	3429
587	20231011	094000	11065320	7900	7900	7900	7900	0
588	20231011	093900	11065320	7900	7900	7900	7900	27
589	20231011	093800	10852020	7910	7910	7910	7910	0
590	20231011	093700	10852020	7910	7910	7910	7910	0
591	20231011	093600	10852020	7910	7910	7910	7910	45
592	20231011	093500	10496070	7910	7910	7910	7910	0
593	20231011	093400	10496070	7910	7910	7910	7910	13
594	20231011	093300	10393240	7910	7910	7910	7910	3
595	20231011	093200	10369510	7910	7910	7910	7910	2
596	20231011	093100	10353690	7910	7910	7910	7910	2
597	20231011	093000	10337870	7890	7910	7910	7890	112
598	20231011	092900	9453290	7900	7900	7900	7900	0
599	20231011	092800	9453290	7900	7900	7900	7900	0
600	20231011	092700	9453290	7900	7900	7900	7900	0
601	20231011	092600	9453290	7900	7900	7900	7900	0
602	20231011	092500	9453290	7900	7900	7900	7900	0
603	20231011	092400	9453290	7900	7900	7900	7900	0
604	20231011	092300	9453290	7900	7900	7900	7900	3
605	20231011	092200	9429590	7900	7900	7900	7900	3
606	20231011	092100	9405890	7910	7910	7910	7910	9
607	20231011	092000	9334700	7970	7970	7970	7970	2
608	20231011	091900	9318760	7970	7970	7970	7900	87
609	20231011	091800	8631310	7920	7930	7930	7920	2
610	20231011	091700	8615460	7930	7930	7930	7930	100
611	20231011	091600	7822460	7930	7930	7930	7930	10
612	20231011	091500	7743160	7960	7960	7960	7960	0
613	20231011	091400	7743160	7960	7960	7960	7960	0
614	20231011	091300	7743160	7960	7970	7970	7960	101
615	20231011	091200	6939190	7980	7980	7980	7980	0
616	20231011	091100	6939190	7980	7980	7980	7980	10
617	20231011	091000	6859390	7980	7980	7980	7980	0
618	20231011	090900	6859390	7980	7980	7980	7980	0
619	20231011	090800	6859390	7980	7980	7980	7980	1
620	20231011	090700	6851410	7980	7980	7980	7980	0
621	20231011	090600	6851410	7980	7980	7980	7980	2
622	20231011	090500	6835450	7980	7940	7980	7940	5
623	20231011	090400	6795650	7930	7930	7930	7930	0
624	20231011	090300	6795650	7930	7900	7930	7900	100
625	20231011	090200	6002710	7860	7850	7860	7850	711
626	20231011	090100	416050	7850	7850	7850	7850	0
627	20231011	090000	416050	7850	7850	7850	7850	53