KissMeData/081000/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194100	413546810	13600	13600	13600	13600	93
3	20231012	194000	413546810	13600	13600	13600	13600	0
4	20231012	193900	413546810	13600	13600	13600	13600	0
5	20231012	193800	413546810	13600	13600	13600	13600	0
6	20231012	193700	413546810	13600	13600	13600	13600	0
7	20231012	193600	413546810	13600	13600	13600	13600	0
8	20231012	193500	413546810	13600	13600	13600	13600	0
9	20231012	193400	413546810	13600	13600	13600	13600	0
10	20231012	193300	413546810	13600	13600	13600	13600	0
11	20231012	193200	413546810	13600	13600	13600	13600	0
12	20231012	193100	413546810	13600	13600	13600	13600	0
13	20231012	193000	413546810	13600	13600	13600	13600	0
14	20231012	192900	413546810	13600	13600	13600	13600	0
15	20231012	192800	413546810	13600	13600	13600	13600	0
16	20231012	192700	413546810	13600	13600	13600	13600	0
17	20231012	192600	413546810	13600	13600	13600	13600	0
18	20231012	192500	413546810	13600	13600	13600	13600	0
19	20231012	192400	413546810	13600	13600	13600	13600	0
20	20231012	192300	413546810	13600	13600	13600	13600	0
21	20231012	192200	413546810	13600	13600	13600	13600	0
22	20231012	192100	413546810	13600	13600	13600	13600	0
23	20231012	192000	413546810	13600	13600	13600	13600	0
24	20231012	191900	413546810	13600	13600	13600	13600	0
25	20231012	191800	413546810	13600	13600	13600	13600	0
26	20231012	191700	413546810	13600	13600	13600	13600	0
27	20231012	191600	413546810	13600	13600	13600	13600	0
28	20231012	191500	413546810	13600	13600	13600	13600	0
29	20231012	191400	413546810	13600	13600	13600	13600	0
30	20231012	191300	413546810	13600	13600	13600	13600	0
31	20231012	191200	413546810	13600	13600	13600	13600	0
32	20231012	191100	413546810	13600	13600	13600	13600	93
33	20231012	191000	413546810	13600	13600	13600	13600	0
34	20231012	190900	413546810	13600	13600	13600	13600	0
35	20231012	190800	413546810	13600	13600	13600	13600	0
36	20231012	190700	413546810	13600	13600	13600	13600	0
37	20231012	190600	413546810	13600	13600	13600	13600	0
38	20231012	190500	413546810	13600	13600	13600	13600	0
39	20231012	190400	413546810	13600	13600	13600	13600	0
40	20231012	190300	413546810	13600	13600	13600	13600	0
41	20231012	190200	413546810	13600	13600	13600	13600	0
42	20231012	190100	413546810	13600	13600	13600	13600	0
43	20231012	190000	413546810	13600	13600	13600	13600	0
44	20231012	185900	413546810	13600	13600	13600	13600	0
45	20231012	185800	413546810	13600	13600	13600	13600	0
46	20231012	185700	413546810	13600	13600	13600	13600	0
47	20231012	185600	413546810	13600	13600	13600	13600	0
48	20231012	185500	413546810	13600	13600	13600	13600	0
49	20231012	185400	413546810	13600	13600	13600	13600	0
50	20231012	185300	413546810	13600	13600	13600	13600	0
51	20231012	185200	413546810	13600	13600	13600	13600	0
52	20231012	185100	413546810	13600	13600	13600	13600	0
53	20231012	185000	413546810	13600	13600	13600	13600	0
54	20231012	184900	413546810	13600	13600	13600	13600	0
55	20231012	184800	413546810	13600	13600	13600	13600	0
56	20231012	184700	413546810	13600	13600	13600	13600	0
57	20231012	184600	413546810	13600	13600	13600	13600	0
58	20231012	184500	413546810	13600	13600	13600	13600	0
59	20231012	184400	413546810	13600	13600	13600	13600	0
60	20231012	184300	413546810	13600	13600	13600	13600	0
61	20231012	184200	413546810	13600	13600	13600	13600	0
62	20231012	184100	413546810	13600	13600	13600	13600	93
63	20231012	184000	413546810	13600	13600	13600	13600	0
64	20231012	183900	413546810	13600	13600	13600	13600	0
65	20231012	183800	413546810	13600	13600	13600	13600	0
66	20231012	183700	413546810	13600	13600	13600	13600	0
67	20231012	183600	413546810	13600	13600	13600	13600	0
68	20231012	183500	413546810	13600	13600	13600	13600	0
69	20231012	183400	413546810	13600	13600	13600	13600	0
70	20231012	183300	413546810	13600	13600	13600	13600	0
71	20231012	183200	413546810	13600	13600	13600	13600	0
72	20231012	183100	413546810	13600	13600	13600	13600	0
73	20231012	183000	413546810	13600	13600	13600	13600	0
74	20231012	182900	413546810	13600	13600	13600	13600	0
75	20231012	182800	413546810	13600	13600	13600	13600	0
76	20231012	182700	413546810	13600	13600	13600	13600	0
77	20231012	182600	413546810	13600	13600	13600	13600	0
78	20231012	182500	413546810	13600	13600	13600	13600	0
79	20231012	182400	413546810	13600	13600	13600	13600	0
80	20231012	182300	413546810	13600	13600	13600	13600	0
81	20231012	182200	413546810	13600	13600	13600	13600	0
82	20231012	182100	413546810	13600	13600	13600	13600	0
83	20231012	182000	413546810	13600	13600	13600	13600	0
84	20231012	181900	413546810	13600	13600	13600	13600	0
85	20231012	181800	413546810	13600	13600	13600	13600	0
86	20231012	181700	413546810	13600	13600	13600	13600	0
87	20231012	181600	413546810	13600	13600	13600	13600	0
88	20231012	181500	413546810	13600	13600	13600	13600	0
89	20231012	181400	413546810	13600	13600	13600	13600	0
90	20231012	181300	413546810	13600	13600	13600	13600	0
91	20231012	181200	413546810	13600	13600	13600	13600	0
92	20231012	181100	413546810	13600	13600	13600	13600	93
93	20231012	181000	413546810	13600	13600	13600	13600	0
94	20231012	180900	413546810	13600	13600	13600	13600	0
95	20231012	180800	413546810	13600	13600	13600	13600	0
96	20231012	180700	413546810	13600	13600	13600	13600	0
97	20231012	180600	413546810	13600	13600	13600	13600	0
98	20231012	180500	413546810	13600	13600	13600	13600	0
99	20231012	180400	413546810	13600	13600	13600	13600	0
100	20231012	180300	413546810	13600	13600	13600	13600	0
101	20231012	180200	413546810	13600	13600	13600	13600	0
102	20231012	180100	413546810	13600	13600	13600	13600	0
103	20231012	180000	413546810	13600	13600	13600	13600	0
104	20231012	175900	413546810	13600	13600	13600	13600	0
105	20231012	175800	413546810	13600	13600	13600	13600	0
106	20231012	175700	413546810	13600	13600	13600	13600	0
107	20231012	175600	413546810	13600	13600	13600	13600	0
108	20231012	175500	413546810	13600	13600	13600	13600	0
109	20231012	175400	413546810	13600	13600	13600	13600	0
110	20231012	175300	413546810	13600	13600	13600	13600	0
111	20231012	175200	413546810	13600	13600	13600	13600	0
112	20231012	175100	413546810	13600	13600	13600	13600	0
113	20231012	175000	413546810	13600	13600	13600	13600	0
114	20231012	174900	413546810	13600	13600	13600	13600	0
115	20231012	174800	413546810	13600	13600	13600	13600	0
116	20231012	174700	413546810	13600	13600	13600	13600	0
117	20231012	174600	413546810	13600	13600	13600	13600	0
118	20231012	174500	413546810	13600	13600	13600	13600	0
119	20231012	174400	413546810	13600	13600	13600	13600	0
120	20231012	174300	413546810	13600	13600	13600	13600	0
121	20231012	174200	413546810	13600	13600	13600	13600	0
122	20231012	174100	413546810	13600	13600	13600	13600	93
123	20231012	174000	413546810	13600	13600	13600	13600	0
124	20231012	173900	413546810	13600	13600	13600	13600	0
125	20231012	173800	413546810	13600	13600	13600	13600	0
126	20231012	173700	413546810	13600	13600	13600	13600	0
127	20231012	173600	413546810	13600	13600	13600	13600	0
128	20231012	173500	413546810	13600	13600	13600	13600	0
129	20231012	173400	413546810	13600	13600	13600	13600	0
130	20231012	173300	413546810	13600	13600	13600	13600	0
131	20231012	173200	413546810	13600	13600	13600	13600	0
132	20231012	173100	413546810	13600	13600	13600	13600	0
133	20231012	173000	413546810	13600	13600	13600	13600	0
134	20231012	172900	413546810	13600	13600	13600	13600	0
135	20231012	172800	413546810	13600	13600	13600	13600	0
136	20231012	172700	413546810	13600	13600	13600	13600	0
137	20231012	172600	413546810	13600	13600	13600	13600	0
138	20231012	172500	413546810	13600	13600	13600	13600	0
139	20231012	172400	413546810	13600	13600	13600	13600	0
140	20231012	172300	413546810	13600	13600	13600	13600	0
141	20231012	172200	413546810	13600	13600	13600	13600	0
142	20231012	172100	413546810	13600	13600	13600	13600	0
143	20231012	172000	413546810	13600	13600	13600	13600	0
144	20231012	171900	413546810	13600	13600	13600	13600	0
145	20231012	171800	413546810	13600	13600	13600	13600	0
146	20231012	171700	413546810	13600	13600	13600	13600	0
147	20231012	171600	413546810	13600	13600	13600	13600	0
148	20231012	171500	413546810	13600	13600	13600	13600	0
149	20231012	171400	413546810	13600	13600	13600	13600	0
150	20231012	171300	413546810	13600	13600	13600	13600	0
151	20231012	171200	413546810	13600	13600	13600	13600	0
152	20231012	171100	413546810	13600	13600	13600	13600	93
153	20231012	171000	413546810	13600	13600	13600	13600	0
154	20231012	170900	413546810	13600	13600	13600	13600	0
155	20231012	170800	413546810	13600	13600	13600	13600	0
156	20231012	170700	413546810	13600	13600	13600	13600	0
157	20231012	170600	413546810	13600	13600	13600	13600	0
158	20231012	170500	413546810	13600	13600	13600	13600	0
159	20231012	170400	413546810	13600	13600	13600	13600	0
160	20231012	170300	413546810	13600	13600	13600	13600	0
161	20231012	170200	413546810	13600	13600	13600	13600	0
162	20231012	170100	413546810	13600	13600	13600	13600	0
163	20231012	170000	413546810	13600	13600	13600	13600	0
164	20231012	165900	413546810	13600	13600	13600	13600	0
165	20231012	165800	413546810	13600	13600	13600	13600	0
166	20231012	165700	413546810	13600	13600	13600	13600	0
167	20231012	165600	413546810	13600	13600	13600	13600	0
168	20231012	165500	413546810	13600	13600	13600	13600	0
169	20231012	165400	413546810	13600	13600	13600	13600	0
170	20231012	165300	413546810	13600	13600	13600	13600	0
171	20231012	165200	413546810	13600	13600	13600	13600	0
172	20231012	165100	413546810	13600	13600	13600	13600	0
173	20231012	165000	413546810	13600	13600	13600	13600	0
174	20231012	164900	413546810	13600	13600	13600	13600	0
175	20231012	164800	413546810	13600	13600	13600	13600	0
176	20231012	164700	413546810	13600	13600	13600	13600	0
177	20231012	164600	413546810	13600	13600	13600	13600	0
178	20231012	164500	413546810	13600	13600	13600	13600	0
179	20231012	164400	413546810	13600	13600	13600	13600	0
180	20231012	164300	413546810	13600	13600	13600	13600	0
181	20231012	164200	413546810	13600	13600	13600	13600	0
182	20231012	164100	413546810	13600	13600	13600	13600	93
183	20231012	164000	413546810	13600	13600	13600	13600	0
184	20231012	163900	413546810	13600	13600	13600	13600	0
185	20231012	163800	413546810	13600	13600	13600	13600	0
186	20231012	163700	413546810	13600	13600	13600	13600	0
187	20231012	163600	413546810	13600	13600	13600	13600	0
188	20231012	163500	413546810	13600	13600	13600	13600	0
189	20231012	163400	413546810	13600	13600	13600	13600	0
190	20231012	163300	413546810	13600	13600	13600	13600	0
191	20231012	163200	413546810	13600	13600	13600	13600	0
192	20231012	163100	413546810	13600	13600	13600	13600	0
193	20231012	163000	413546810	13600	13600	13600	13600	0
194	20231012	162900	413546810	13600	13600	13600	13600	0
195	20231012	162800	413546810	13600	13600	13600	13600	0
196	20231012	162700	413546810	13600	13600	13600	13600	0
197	20231012	162600	413546810	13600	13600	13600	13600	0
198	20231012	162500	413546810	13600	13600	13600	13600	0
199	20231012	162400	413546810	13600	13600	13600	13600	0
200	20231012	162300	413546810	13600	13600	13600	13600	0
201	20231012	162200	413546810	13600	13600	13600	13600	0
202	20231012	162100	413546810	13600	13600	13600	13600	0
203	20231012	162000	413546810	13600	13600	13600	13600	0
204	20231012	161900	413546810	13600	13600	13600	13600	0
205	20231012	161800	413546810	13600	13600	13600	13600	0
206	20231012	161700	413546810	13600	13600	13600	13600	0
207	20231012	161600	413546810	13600	13600	13600	13600	0
208	20231012	161500	413546810	13600	13600	13600	13600	0
209	20231012	161400	413546810	13600	13600	13600	13600	0
210	20231012	161300	413546810	13600	13600	13600	13600	0
211	20231012	161200	413546810	13600	13600	13600	13600	0
212	20231012	161100	413546810	13600	13600	13600	13600	93
213	20231012	161000	413546810	13600	13600	13600	13600	0
214	20231012	160900	413546810	13600	13600	13600	13600	0
215	20231012	160800	413546810	13600	13600	13600	13600	0
216	20231012	160700	413546810	13600	13600	13600	13600	0
217	20231012	160600	413546810	13600	13600	13600	13600	0
218	20231012	160500	413546810	13600	13600	13600	13600	0
219	20231012	160400	413546810	13600	13600	13600	13600	0
220	20231012	160300	413546810	13600	13600	13600	13600	0
221	20231012	160200	413546810	13600	13600	13600	13600	0
222	20231012	160100	413546810	13600	13600	13600	13600	0
223	20231012	160000	413546810	13600	13600	13600	13600	0
224	20231012	155900	413546810	13600	13600	13600	13600	0
225	20231012	155800	413546810	13600	13600	13600	13600	0
226	20231012	155700	413546810	13600	13600	13600	13600	0
227	20231012	155600	413546810	13600	13600	13600	13600	0
228	20231012	155500	413546810	13600	13600	13600	13600	0
229	20231012	155400	413546810	13600	13600	13600	13600	0
230	20231012	155300	413546810	13600	13600	13600	13600	0
231	20231012	155200	413546810	13600	13600	13600	13600	0
232	20231012	155100	413546810	13600	13600	13600	13600	0
233	20231012	155000	413546810	13600	13600	13600	13600	0
234	20231012	154900	413546810	13600	13600	13600	13600	0
235	20231012	154800	413546810	13600	13600	13600	13600	0
236	20231012	154700	413546810	13600	13600	13600	13600	0
237	20231012	154600	413546810	13600	13600	13600	13600	0
238	20231012	154500	413546810	13600	13600	13600	13600	0
239	20231012	154400	413546810	13600	13600	13600	13600	0
240	20231012	154300	413546810	13600	13600	13600	13600	0
241	20231012	154200	413546810	13600	13600	13600	13600	0
242	20231012	154100	413546810	13600	13600	13600	13600	93
243	20231012	154000	413546810	13600	13600	13600	13600	0
244	20231012	153900	413546810	13600	13600	13600	13600	0
245	20231012	153800	413546810	13600	13600	13600	13600	0
246	20231012	153700	413546810	13600	13600	13600	13600	0
247	20231012	153600	413546810	13600	13600	13600	13600	0
248	20231012	153500	413546810	13600	13600	13600	13600	0
249	20231012	153400	413546810	13600	13600	13600	13600	0
250	20231012	153300	413546810	13600	13600	13600	13600	0
251	20231012	153200	413546810	13600	13600	13600	13600	0
252	20231012	153100	413546810	13600	13600	13600	13600	0
253	20231012	153000	413546810	13600	13600	13600	13600	93
254	20231012	152900	412282010	13600	13600	13600	13600	0
255	20231012	152800	412282010	13600	13600	13600	13600	0
256	20231012	152700	412282010	13600	13600	13600	13600	0
257	20231012	152600	412282010	13600	13600	13600	13600	0
258	20231012	152500	412282010	13600	13600	13600	13600	0
259	20231012	152400	412282010	13600	13600	13600	13600	0
260	20231012	152300	412282010	13600	13600	13600	13600	0
261	20231012	152200	412282010	13600	13600	13600	13600	0
262	20231012	152100	412282010	13600	13600	13600	13600	0
263	20231012	152000	412282010	13600	13600	13600	13600	0
264	20231012	151900	412282010	13600	13620	13620	13550	13
265	20231012	151800	412105320	13620	13560	13620	13550	254
266	20231012	151700	408663430	13600	13600	13600	13600	7
267	20231012	151600	408568230	13560	13570	13570	13560	500
268	20231012	151500	401788130	13580	13570	13580	13570	40
269	20231012	151400	401245130	13560	13570	13570	13560	13
270	20231012	151300	401068750	13600	13600	13600	13600	0
271	20231012	151200	401068750	13600	13600	13600	13600	0
272	20231012	151100	401068750	13600	13600	13600	13600	538
273	20231012	151000	393751950	13600	13600	13600	13600	0
274	20231012	150900	393751950	13600	13600	13600	13600	1
275	20231012	150800	393738350	13600	13600	13600	13600	32
276	20231012	150700	393303150	13600	13600	13600	13600	0
277	20231012	150600	393303150	13600	13600	13600	13600	0
278	20231012	150500	393303150	13600	13600	13600	13600	0
279	20231012	150400	393303150	13600	13600	13600	13600	0
280	20231012	150300	393303150	13600	13600	13600	13600	0
281	20231012	150200	393303150	13600	13600	13600	13600	0
282	20231012	150100	393303150	13600	13600	13600	13600	1
283	20231012	150000	393289550	13570	13560	13570	13550	529
284	20231012	145900	386118920	13550	13570	13570	13550	130
285	20231012	145800	384355280	13550	13540	13550	13540	247
286	20231012	145700	381010050	13550	13540	13550	13530	603
287	20231012	145600	372846940	13540	13550	13550	13540	247
288	20231012	145500	369502510	13550	13560	13560	13550	483
289	20231012	145400	362957730	13570	13570	13570	13570	0
290	20231012	145300	362957730	13570	13550	13570	13550	264
291	20231012	145200	359375690	13560	13560	13560	13560	217
292	20231012	145100	356433170	13560	13560	13560	13560	130
293	20231012	145000	354670370	13560	13590	13590	13540	60
294	20231012	144900	353857560	13550	13550	13550	13550	23
295	20231012	144800	353545910	13600	13550	13600	13550	276
296	20231012	144700	349799560	13550	13550	13550	13550	0
297	20231012	144600	349799560	13550	13550	13550	13550	56
298	20231012	144500	349040760	13570	13570	13570	13570	0
299	20231012	144400	349040760	13570	13540	13570	13540	308
300	20231012	144300	344867830	13540	13540	13540	13540	0
301	20231012	144200	344867830	13540	13550	13560	13540	52
302	20231012	144100	344163640	13560	13570	13570	13560	91
303	20231012	144000	342928870	13570	13570	13570	13570	13
304	20231012	143900	342752460	13570	13570	13570	13570	22
305	20231012	143800	342453920	13580	13570	13580	13570	105
306	20231012	143700	341028910	13570	13570	13570	13570	61
307	20231012	143600	340201140	13570	13570	13570	13570	34
308	20231012	143500	339739760	13570	13570	13570	13570	23
309	20231012	143400	339427650	13580	13580	13580	13580	40
310	20231012	143300	338884450	13580	13580	13580	13580	0
311	20231012	143200	338884450	13580	13600	13600	13570	70
312	20231012	143100	337934150	13600	13600	13600	13600	1
313	20231012	143000	337920550	13600	13570	13600	13570	100
314	20231012	142900	336563020	13540	13540	13540	13540	258
315	20231012	142800	333069700	13540	13540	13540	13540	22
316	20231012	142700	332771820	13540	13540	13540	13540	0
317	20231012	142600	332771820	13540	13540	13540	13540	42
318	20231012	142500	332203140	13550	13550	13550	13550	224
319	20231012	142400	329167940	13560	13560	13560	13560	0
320	20231012	142300	329167940	13560	13550	13560	13550	216
321	20231012	142200	326239840	13550	13550	13550	13550	129
322	20231012	142100	324491890	13560	13560	13560	13560	22
323	20231012	142000	324193570	13570	13570	13570	13570	0
324	20231012	141900	324193570	13570	13570	13570	13570	0
325	20231012	141800	324193570	13570	13570	13580	13570	266
326	20231012	141700	320583900	13580	13580	13580	13580	0
327	20231012	141600	320583900	13580	13580	13580	13580	0
328	20231012	141500	320583900	13580	13580	13580	13580	16
329	20231012	141400	320366620	13580	13590	13590	13580	178
330	20231012	141300	317948520	13590	13590	13590	13590	39
331	20231012	141200	317418510	13600	13600	13600	13600	1
332	20231012	141100	317404910	13600	13600	13600	13600	1
333	20231012	141000	317391310	13610	13610	13610	13610	1
334	20231012	140900	317377700	13610	13610	13610	13610	11
335	20231012	140800	317227990	13600	13610	13610	13600	384
336	20231012	140700	312005170	13620	13620	13620	13620	5
337	20231012	140600	311937070	13620	13620	13620	13620	0
338	20231012	140500	311937070	13620	13610	13620	13610	39
339	20231012	140400	311406250	13600	13580	13600	13580	318
340	20231012	140300	307085710	13580	13580	13580	13580	7
341	20231012	140200	306990650	13580	13580	13580	13580	5
342	20231012	140100	306922750	13570	13580	13580	13570	64
343	20231012	140000	306054220	13580	13580	13580	13580	22
344	20231012	135900	305755460	13580	13570	13580	13570	134
345	20231012	135800	303937030	13570	13570	13570	13570	1
346	20231012	135700	303923460	13570	13570	13570	13570	22
347	20231012	135600	303624920	13590	13590	13590	13590	5
348	20231012	135500	303556970	13580	13580	13580	13580	42
349	20231012	135400	302986610	13570	13570	13570	13570	22
350	20231012	135300	302688070	13590	13590	13590	13590	1
351	20231012	135200	302674480	13580	13570	13580	13570	176
352	20231012	135100	300285700	13570	13570	13570	13570	0
353	20231012	135000	300285700	13570	13570	13570	13570	58
354	20231012	134900	299498640	13570	13570	13570	13570	0
355	20231012	134800	299498640	13570	13570	13570	13570	129
356	20231012	134700	297748110	13570	13570	13570	13570	23
357	20231012	134600	297436000	13570	13580	13580	13570	55
358	20231012	134500	296689340	13580	13580	13580	13580	130
359	20231012	134400	294923940	13580	13580	13580	13580	0
360	20231012	134300	294923940	13580	13580	13580	13580	28
361	20231012	134200	294543700	13600	13600	13600	13600	0
362	20231012	134100	294543700	13600	13570	13600	13570	408
363	20231012	134000	289005380	13570	13590	13590	13570	27
364	20231012	133900	288638890	13590	13570	13590	13570	359
365	20231012	133800	283765990	13560	13560	13560	13560	0
366	20231012	133700	283765990	13560	13570	13570	13560	23
367	20231012	133600	283454060	13570	13570	13570	13570	29
368	20231012	133500	283060530	13570	13570	13570	13570	0
369	20231012	133400	283060530	13570	13570	13570	13570	6
370	20231012	133300	282979110	13570	13580	13580	13570	277
371	20231012	133200	279220120	13580	13590	13590	13580	46
372	20231012	133100	278595390	13590	13590	13590	13590	329
373	20231012	133000	274124280	13600	13600	13600	13600	15
374	20231012	132900	273920280	13590	13600	13600	13590	27
375	20231012	132800	273553300	13600	13600	13600	13600	5
376	20231012	132700	273485300	13590	13600	13600	13590	53
377	20231012	132600	272764980	13600	13600	13600	13600	104
378	20231012	132500	271350580	13610	13610	13610	13610	1
379	20231012	132400	271336970	13610	13610	13610	13610	5
380	20231012	132300	271268920	13610	13610	13610	13610	5
381	20231012	132200	271200870	13600	13620	13620	13600	43
382	20231012	132100	270615670	13600	13600	13600	13600	106
383	20231012	132000	269174070	13600	13600	13600	13600	19
384	20231012	131900	268915670	13590	13600	13600	13590	26
385	20231012	131800	268562290	13600	13580	13600	13580	57
386	20231012	131700	267788120	13590	13590	13590	13590	5
387	20231012	131600	267720170	13580	13580	13580	13580	267
388	20231012	131500	264094310	13580	13570	13580	13570	332
389	20231012	131400	259588500	13560	13560	13560	13560	0
390	20231012	131300	259588500	13560	13550	13560	13550	142
391	20231012	131200	257663480	13560	13550	13560	13550	28
392	20231012	131100	257284030	13570	13570	13570	13570	2
393	20231012	131000	257256890	13550	13550	13550	13550	0
394	20231012	130900	257256890	13550	13550	13550	13550	22
395	20231012	130800	256958790	13570	13560	13570	13560	349
396	20231012	130700	252223310	13540	13540	13540	13530	246
397	20231012	130600	248893700	13530	13530	13530	13530	0
398	20231012	130500	248893700	13530	13530	13530	13530	22
399	20231012	130400	248596040	13530	13550	13550	13530	169
400	20231012	130300	246309360	13530	13530	13530	13530	26
401	20231012	130200	245957580	13530	13550	13570	13530	670
402	20231012	130100	236886140	13550	13570	13570	13550	110
403	20231012	130000	235395340	13570	13550	13570	13550	335
404	20231012	125900	230854970	13550	13550	13550	13550	67
405	20231012	125800	229947120	13550	13550	13550	13550	10
406	20231012	125700	229811620	13570	13570	13570	13570	0
407	20231012	125600	229811620	13570	13570	13570	13570	0
408	20231012	125500	229811620	13570	13570	13570	13570	2
409	20231012	125400	229784480	13580	13580	13580	13580	0
410	20231012	125300	229784480	13580	13560	13580	13560	236
411	20231012	125200	226582950	13560	13560	13560	13560	0
412	20231012	125100	226582950	13560	13560	13560	13560	22
413	20231012	125000	226284630	13570	13570	13570	13570	12
414	20231012	124900	226121790	13580	13580	13580	13580	0
415	20231012	124800	226121790	13580	13560	13580	13560	69
416	20231012	124700	225186130	13560	13560	13560	13560	0
417	20231012	124600	225186130	13560	13560	13560	13560	36
418	20231012	124500	224697970	13560	13530	13560	13530	259
419	20231012	124400	221189800	13530	13550	13550	13530	322
420	20231012	124300	216832260	13550	13550	13550	13550	30
421	20231012	124200	216425760	13550	13550	13550	13550	12
422	20231012	124100	216263160	13560	13560	13560	13560	104
423	20231012	124000	214852920	13550	13550	13550	13550	1
424	20231012	123900	214839370	13560	13560	13560	13560	36
425	20231012	123800	214351210	13550	13550	13550	13550	129
426	20231012	123700	212603260	13550	13550	13550	13550	22
427	20231012	123600	212305160	13560	13560	13560	13560	0
428	20231012	123500	212305160	13560	13590	13590	13560	105
429	20231012	123400	210881210	13570	13550	13570	13550	398
430	20231012	123300	205487300	13560	13560	13560	13560	0
431	20231012	123200	205487300	13560	13550	13560	13550	145
432	20231012	123100	203522540	13550	13550	13550	13550	0
433	20231012	123000	203522540	13550	13560	13560	13550	81
434	20231012	122900	202424400	13560	13560	13560	13560	0
435	20231012	122800	202424400	13560	13560	13560	13560	0
436	20231012	122700	202424400	13560	13560	13560	13560	215
437	20231012	122600	199509000	13560	13560	13560	13560	0
438	20231012	122500	199509000	13560	13560	13560	13560	0
439	20231012	122400	199509000	13560	13560	13560	13560	24
440	20231012	122300	199183560	13570	13570	13570	13570	0
441	20231012	122200	199183560	13570	13570	13570	13570	109
442	20231012	122100	197704430	13570	13570	13570	13570	0
443	20231012	122000	197704430	13570	13570	13570	13560	124
444	20231012	121900	196021970	13570	13570	13570	13570	0
445	20231012	121800	196021970	13570	13570	13570	13570	0
446	20231012	121700	196021970	13570	13570	13570	13570	22
447	20231012	121600	195723430	13580	13570	13580	13570	252
448	20231012	121500	192303710	13570	13570	13570	13570	15
449	20231012	121400	192100160	13570	13570	13570	13570	0
450	20231012	121300	192100160	13570	13560	13570	13560	132
451	20231012	121200	190309300	13560	13560	13560	13560	130
452	20231012	121100	188546500	13560	13560	13560	13560	0
453	20231012	121000	188546500	13560	13560	13560	13560	23
454	20231012	120900	188234620	13560	13560	13560	13560	26
455	20231012	120800	187882060	13570	13570	13570	13570	145
456	20231012	120700	185914410	13570	13570	13570	13570	0
457	20231012	120600	185914410	13570	13590	13590	13570	32
458	20231012	120500	185479970	13590	13590	13590	13590	0
459	20231012	120400	185479970	13590	13590	13590	13590	8
460	20231012	120300	185371250	13580	13560	13580	13560	567
461	20231012	120200	177671830	13560	13560	13560	13560	3
462	20231012	120100	177631150	13560	13560	13560	13560	129
463	20231012	120000	175881910	13560	13560	13560	13560	0
464	20231012	115900	175881910	13560	13560	13560	13560	61
465	20231012	115800	175054750	13570	13570	13570	13570	0
466	20231012	115700	175054750	13570	13570	13570	13570	5
467	20231012	115600	174986900	13580	13570	13580	13570	291
468	20231012	115500	171037910	13570	13570	13570	13570	34
469	20231012	115400	170576530	13580	13580	13580	13580	0
470	20231012	115300	170576530	13580	13580	13580	13580	2
471	20231012	115200	170549370	13580	13580	13580	13580	22
472	20231012	115100	170250610	13600	13600	13600	13600	0
473	20231012	115000	170250610	13600	13580	13600	13580	176
474	20231012	114900	167858990	13570	13570	13570	13570	261
475	20231012	114800	164317220	13580	13580	13580	13580	0
476	20231012	114700	164317220	13580	13580	13580	13580	0
477	20231012	114600	164317220	13580	13580	13580	13580	234
478	20231012	114500	161139500	13580	13580	13580	13580	23
479	20231012	114400	160827160	13590	13590	13590	13590	0
480	20231012	114300	160827160	13590	13590	13590	13590	0
481	20231012	114200	160827160	13590	13590	13590	13590	47
482	20231012	114100	160188430	13600	13600	13600	13600	15
483	20231012	114000	159984430	13610	13610	13610	13610	0
484	20231012	113900	159984430	13610	13610	13610	13610	0
485	20231012	113800	159984430	13610	13620	13620	13610	37
486	20231012	113700	159480590	13620	13620	13620	13620	0
487	20231012	113600	159480590	13620	13620	13620	13620	0
488	20231012	113500	159480590	13620	13620	13620	13610	235
489	20231012	113400	156281130	13610	13610	13610	13610	0
490	20231012	113300	156281130	13610	13610	13610	13610	0
491	20231012	113200	156281130	13610	13610	13610	13610	23
492	20231012	113100	155968100	13610	13590	13610	13590	471
493	20231012	113000	149562310	13600	13600	13600	13600	1
494	20231012	112900	149548710	13590	13590	13590	13590	0
495	20231012	112800	149548710	13590	13590	13590	13590	54
496	20231012	112700	148814850	13600	13590	13600	13580	253
497	20231012	112600	145377130	13590	13590	13590	13590	48
498	20231012	112500	144724810	13580	13590	13590	13580	16
499	20231012	112400	144507430	13600	13600	13600	13600	0
500	20231012	112300	144507430	13600	13600	13600	13600	1
501	20231012	112200	144493830	13600	13600	13600	13600	0
502	20231012	112100	144493830	13600	13600	13600	13600	23
503	20231012	112000	144181030	13620	13630	13630	13620	24
504	20231012	111900	143854030	13620	13620	13620	13620	0
505	20231012	111800	143854030	13620	13620	13620	13620	22
506	20231012	111700	143554390	13600	13600	13600	13600	0
507	20231012	111600	143554390	13600	13570	13600	13570	377
508	20231012	111500	138434120	13570	13570	13570	13570	45
509	20231012	111400	137823470	13570	13580	13580	13570	49
510	20231012	111300	137158320	13590	13580	13590	13580	162
511	20231012	111200	134958040	13580	13580	13580	13580	0
512	20231012	111100	134958040	13580	13580	13580	13580	57
513	20231012	111000	134183980	13590	13590	13590	13590	1
514	20231012	110900	134170390	13590	13590	13590	13590	12
515	20231012	110800	134007310	13600	13600	13600	13600	7
516	20231012	110700	133912110	13600	13600	13600	13600	23
517	20231012	110600	133599310	13610	13610	13610	13610	0
518	20231012	110500	133599310	13610	13620	13620	13610	40
519	20231012	110400	133054690	13610	13610	13610	13610	22
520	20231012	110300	132755270	13610	13610	13610	13610	0
521	20231012	110200	132755270	13610	13570	13610	13570	388
522	20231012	110100	127481150	13570	13570	13570	13570	227
523	20231012	110000	124400760	13570	13570	13570	13570	22
524	20231012	105900	124102220	13580	13580	13580	13580	99
525	20231012	105800	122757800	13580	13580	13580	13580	10
526	20231012	105700	122622000	13590	13590	13590	13590	10
527	20231012	105600	122486100	13600	13600	13600	13600	0
528	20231012	105500	122486100	13600	13600	13600	13600	20
529	20231012	105400	122214100	13610	13610	13610	13610	0
530	20231012	105300	122214100	13610	13610	13610	13610	11
531	20231012	105200	122064390	13620	13620	13620	13620	0
532	20231012	105100	122064390	13620	13620	13620	13620	0
533	20231012	105000	122064390	13620	13630	13630	13620	20
534	20231012	104900	121791980	13620	13620	13620	13620	0
535	20231012	104800	121791980	13620	13620	13620	13620	0
536	20231012	104700	121791980	13620	13580	13620	13580	327
537	20231012	104600	117343760	13580	13590	13590	13580	28
538	20231012	104500	116963350	13600	13600	13600	13600	0
539	20231012	104400	116963350	13600	13600	13600	13600	0
540	20231012	104300	116963350	13600	13600	13600	13600	10
541	20231012	104200	116827350	13610	13610	13610	13610	147
542	20231012	104100	114826680	13610	13610	13610	13610	29
543	20231012	104000	114431990	13610	13610	13610	13610	22
544	20231012	103900	114132570	13620	13620	13620	13620	0
545	20231012	103800	114132570	13620	13620	13620	13620	6
546	20231012	103700	114050850	13610	13610	13610	13610	0
547	20231012	103600	114050850	13610	13590	13610	13590	207
548	20231012	103500	111237230	13590	13590	13590	13590	1
549	20231012	103400	111223640	13590	13590	13590	13590	15
550	20231012	103300	111019790	13570	13570	13570	13570	23
551	20231012	103200	110707680	13580	13580	13580	13580	1
552	20231012	103100	110694100	13580	13570	13580	13570	204
553	20231012	103000	107924390	13570	13560	13570	13560	23
554	20231012	102900	107612500	13560	13570	13570	13560	37
555	20231012	102800	107110680	13580	13570	13580	13560	215
556	20231012	102700	104194620	13560	13560	13560	13560	0
557	20231012	102600	104194620	13560	13550	13560	13550	100
558	20231012	102500	102838840	13560	13560	13560	13560	0
559	20231012	102400	102838840	13560	13570	13570	13560	51
560	20231012	102300	102146860	13560	13560	13560	13560	0
561	20231012	102200	102146860	13560	13560	13560	13560	61
562	20231012	102100	101319700	13550	13550	13550	13550	0
563	20231012	102000	101319700	13550	13570	13570	13550	130
564	20231012	101900	99556730	13550	13540	13550	13540	116
565	20231012	101800	97985160	13540	13540	13540	13540	43
566	20231012	101700	97402940	13530	13530	13530	13530	0
567	20231012	101600	97402940	13530	13540	13540	13530	129
568	20231012	101500	95657370	13530	13550	13550	13530	46
569	20231012	101400	95034510	13550	13540	13550	13540	51
570	20231012	101300	94343870	13550	13550	13550	13550	32
571	20231012	101200	93910270	13550	13550	13550	13550	155
572	20231012	101100	91810020	13570	13570	13570	13570	0
573	20231012	101000	91810020	13570	13530	13570	13530	332
574	20231012	100900	87316380	13530	13530	13530	13530	104
575	20231012	100800	85909260	13530	13540	13540	13530	36
576	20231012	100700	85422110	13540	13540	13540	13540	0
577	20231012	100600	85422110	13540	13540	13540	13540	77
578	20231012	100500	84379530	13540	13540	13540	13540	76
579	20231012	100400	83350490	13540	13550	13550	13540	93
580	20231012	100300	82090810	13560	13560	13560	13560	0
581	20231012	100200	82090810	13560	13560	13560	13560	272
582	20231012	100100	78402490	13560	13560	13560	13560	22
583	20231012	100000	78104170	13580	13580	13580	13580	128
584	20231012	095900	76365930	13580	13590	13590	13580	191
585	20231012	095800	73770640	13580	13580	13580	13580	22
586	20231012	095700	73471880	13590	13590	13590	13590	0
587	20231012	095600	73471880	13590	13590	13590	13590	0
588	20231012	095500	73471880	13590	13590	13590	13590	22
589	20231012	095400	73172900	13590	13590	13590	13590	170
590	20231012	095300	70862600	13590	13590	13590	13590	0
591	20231012	095200	70862600	13590	13590	13590	13590	0
592	20231012	095100	70862600	13590	13590	13590	13590	4
593	20231012	095000	70808240	13670	13660	13670	13660	25
594	20231012	094900	70466540	13670	13590	13670	13590	100
595	20231012	094800	69102840	13590	13540	13590	13540	322
596	20231012	094700	64734820	13560	13560	13560	13560	5
597	20231012	094600	64667020	13560	13560	13560	13560	2
598	20231012	094500	64639900	13570	13570	13570	13570	0
599	20231012	094400	64639900	13570	13540	13570	13540	385
600	20231012	094300	59422430	13550	13550	13550	13550	25
601	20231012	094200	59083680	13550	13550	13550	13550	11
602	20231012	094100	58934630	13550	13550	13550	13550	52
603	20231012	094000	58230030	13560	13560	13560	13560	36
604	20231012	093900	57741870	13560	13560	13560	13560	22
605	20231012	093800	57443550	13570	13530	13570	13530	360
606	20231012	093700	52562130	13530	13530	13540	13530	91
607	20231012	093600	51330890	13530	13570	13570	13530	159
608	20231012	093500	49178920	13540	13570	13570	13540	68
609	20231012	093400	48257850	13550	13590	13590	13550	105
610	20231012	093300	46832410	13610	13610	13610	13610	0
611	20231012	093200	46832410	13610	13610	13610	13600	43
612	20231012	093100	46247570	13610	13620	13620	13610	2
613	20231012	093000	46220340	13600	13600	13600	13600	23
614	20231012	092900	45907540	13610	13610	13610	13610	32
615	20231012	092800	45472020	13620	13620	13620	13620	0
616	20231012	092700	45472020	13620	13620	13620	13620	73
617	20231012	092600	44477760	13620	13630	13630	13620	103
618	20231012	092500	43074460	13640	13640	13640	13640	15
619	20231012	092400	42869860	13650	13650	13650	13650	53
620	20231012	092300	42146410	13650	13650	13650	13650	22
621	20231012	092200	41846110	13640	13640	13640	13640	0
622	20231012	092100	41846110	13640	13630	13650	13620	167
623	20231012	092000	39570140	13630	13630	13630	13620	28
624	20231012	091900	39188510	13630	13630	13630	13630	0
625	20231012	091800	39188510	13630	13650	13650	13630	6
626	20231012	091700	39106670	13650	13650	13650	13640	464
627	20231012	091600	32773370	13650	13650	13650	13650	23
628	20231012	091500	32459420	13670	13670	13670	13670	0
629	20231012	091400	32459420	13670	13670	13670	13670	0
630	20231012	091300	32459420	13670	13660	13680	13660	131
631	20231012	091200	30669870	13660	13660	13670	13660	52
632	20231012	091100	29959290	13660	13660	13660	13660	30
633	20231012	091000	29549490	13650	13660	13660	13650	129
634	20231012	090900	27788180	13650	13650	13650	13650	0
635	20231012	090800	27788180	13650	13650	13660	13650	167
636	20231012	090700	25508230	13650	13650	13650	13620	279
637	20231012	090600	21701940	13640	13670	13670	13640	196
638	20231012	090500	19026760	13670	13670	13670	13670	0
639	20231012	090400	19026760	13670	13630	13840	13630	610
640	20231012	090300	10640180	13630	13630	13630	13630	39
641	20231012	090200	10108610	13570	13570	13570	13570	100
642	20231012	090100	8751610	13570	13570	13570	13570	0
643	20231012	090000	8751610	13570	13510	13570	13510	647