KissMeData/054210/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192600	272571840	9800	9800	9800	9800	640
3	20231012	192500	272571840	9800	9800	9800	9800	0
4	20231012	192400	272571840	9800	9800	9800	9800	0
5	20231012	192300	272571840	9800	9800	9800	9800	0
6	20231012	192200	272571840	9800	9800	9800	9800	0
7	20231012	192100	272571840	9800	9800	9800	9800	0
8	20231012	192000	272571840	9800	9800	9800	9800	0
9	20231012	191900	272571840	9800	9800	9800	9800	0
10	20231012	191800	272571840	9800	9800	9800	9800	0
11	20231012	191700	272571840	9800	9800	9800	9800	0
12	20231012	191600	272571840	9800	9800	9800	9800	0
13	20231012	191500	272571840	9800	9800	9800	9800	0
14	20231012	191400	272571840	9800	9800	9800	9800	0
15	20231012	191300	272571840	9800	9800	9800	9800	0
16	20231012	191200	272571840	9800	9800	9800	9800	0
17	20231012	191100	272571840	9800	9800	9800	9800	0
18	20231012	191000	272571840	9800	9800	9800	9800	0
19	20231012	190900	272571840	9800	9800	9800	9800	0
20	20231012	190800	272571840	9800	9800	9800	9800	0
21	20231012	190700	272571840	9800	9800	9800	9800	0
22	20231012	190600	272571840	9800	9800	9800	9800	0
23	20231012	190500	272571840	9800	9800	9800	9800	0
24	20231012	190400	272571840	9800	9800	9800	9800	0
25	20231012	190300	272571840	9800	9800	9800	9800	0
26	20231012	190200	272571840	9800	9800	9800	9800	0
27	20231012	190100	272571840	9800	9800	9800	9800	0
28	20231012	190000	272571840	9800	9800	9800	9800	0
29	20231012	185900	272571840	9800	9800	9800	9800	0
30	20231012	185800	272571840	9800	9800	9800	9800	0
31	20231012	185700	272571840	9800	9800	9800	9800	0
32	20231012	185600	272571840	9800	9800	9800	9800	640
33	20231012	185500	272571840	9800	9800	9800	9800	0
34	20231012	185400	272571840	9800	9800	9800	9800	0
35	20231012	185300	272571840	9800	9800	9800	9800	0
36	20231012	185200	272571840	9800	9800	9800	9800	0
37	20231012	185100	272571840	9800	9800	9800	9800	0
38	20231012	185000	272571840	9800	9800	9800	9800	0
39	20231012	184900	272571840	9800	9800	9800	9800	0
40	20231012	184800	272571840	9800	9800	9800	9800	0
41	20231012	184700	272571840	9800	9800	9800	9800	0
42	20231012	184600	272571840	9800	9800	9800	9800	0
43	20231012	184500	272571840	9800	9800	9800	9800	0
44	20231012	184400	272571840	9800	9800	9800	9800	0
45	20231012	184300	272571840	9800	9800	9800	9800	0
46	20231012	184200	272571840	9800	9800	9800	9800	0
47	20231012	184100	272571840	9800	9800	9800	9800	0
48	20231012	184000	272571840	9800	9800	9800	9800	0
49	20231012	183900	272571840	9800	9800	9800	9800	0
50	20231012	183800	272571840	9800	9800	9800	9800	0
51	20231012	183700	272571840	9800	9800	9800	9800	0
52	20231012	183600	272571840	9800	9800	9800	9800	0
53	20231012	183500	272571840	9800	9800	9800	9800	0
54	20231012	183400	272571840	9800	9800	9800	9800	0
55	20231012	183300	272571840	9800	9800	9800	9800	0
56	20231012	183200	272571840	9800	9800	9800	9800	0
57	20231012	183100	272571840	9800	9800	9800	9800	0
58	20231012	183000	272571840	9800	9800	9800	9800	0
59	20231012	182900	272571840	9800	9800	9800	9800	0
60	20231012	182800	272571840	9800	9800	9800	9800	0
61	20231012	182700	272571840	9800	9800	9800	9800	0
62	20231012	182600	272571840	9800	9800	9800	9800	640
63	20231012	182500	272571840	9800	9800	9800	9800	0
64	20231012	182400	272571840	9800	9800	9800	9800	0
65	20231012	182300	272571840	9800	9800	9800	9800	0
66	20231012	182200	272571840	9800	9800	9800	9800	0
67	20231012	182100	272571840	9800	9800	9800	9800	0
68	20231012	182000	272571840	9800	9800	9800	9800	0
69	20231012	181900	272571840	9800	9800	9800	9800	0
70	20231012	181800	272571840	9800	9800	9800	9800	0
71	20231012	181700	272571840	9800	9800	9800	9800	0
72	20231012	181600	272571840	9800	9800	9800	9800	0
73	20231012	181500	272571840	9800	9800	9800	9800	0
74	20231012	181400	272571840	9800	9800	9800	9800	0
75	20231012	181300	272571840	9800	9800	9800	9800	0
76	20231012	181200	272571840	9800	9800	9800	9800	0
77	20231012	181100	272571840	9800	9800	9800	9800	0
78	20231012	181000	272571840	9800	9800	9800	9800	0
79	20231012	180900	272571840	9800	9800	9800	9800	0
80	20231012	180800	272571840	9800	9800	9800	9800	0
81	20231012	180700	272571840	9800	9800	9800	9800	0
82	20231012	180600	272571840	9800	9800	9800	9800	0
83	20231012	180500	272571840	9800	9800	9800	9800	0
84	20231012	180400	272571840	9800	9800	9800	9800	0
85	20231012	180300	272571840	9800	9800	9800	9800	0
86	20231012	180200	272571840	9800	9800	9800	9800	0
87	20231012	180100	272571840	9800	9800	9800	9800	0
88	20231012	180000	272571840	9800	9800	9800	9800	0
89	20231012	175900	272571840	9800	9800	9800	9800	0
90	20231012	175800	272571840	9800	9800	9800	9800	0
91	20231012	175700	272571840	9800	9800	9800	9800	0
92	20231012	175600	272571840	9800	9800	9800	9800	640
93	20231012	175500	272571840	9800	9800	9800	9800	0
94	20231012	175400	272571840	9800	9800	9800	9800	0
95	20231012	175300	272571840	9800	9800	9800	9800	0
96	20231012	175200	272571840	9800	9800	9800	9800	0
97	20231012	175100	272571840	9800	9800	9800	9800	0
98	20231012	175000	272571840	9800	9800	9800	9800	0
99	20231012	174900	272571840	9800	9800	9800	9800	0
100	20231012	174800	272571840	9800	9800	9800	9800	0
101	20231012	174700	272571840	9800	9800	9800	9800	0
102	20231012	174600	272571840	9800	9800	9800	9800	0
103	20231012	174500	272571840	9800	9800	9800	9800	0
104	20231012	174400	272571840	9800	9800	9800	9800	0
105	20231012	174300	272571840	9800	9800	9800	9800	0
106	20231012	174200	272571840	9800	9800	9800	9800	0
107	20231012	174100	272571840	9800	9800	9800	9800	0
108	20231012	174000	272571840	9800	9800	9800	9800	0
109	20231012	173900	272571840	9800	9800	9800	9800	0
110	20231012	173800	272571840	9800	9800	9800	9800	0
111	20231012	173700	272571840	9800	9800	9800	9800	0
112	20231012	173600	272571840	9800	9800	9800	9800	0
113	20231012	173500	272571840	9800	9800	9800	9800	0
114	20231012	173400	272571840	9800	9800	9800	9800	0
115	20231012	173300	272571840	9800	9800	9800	9800	0
116	20231012	173200	272571840	9800	9800	9800	9800	0
117	20231012	173100	272571840	9800	9800	9800	9800	0
118	20231012	173000	272571840	9800	9800	9800	9800	0
119	20231012	172900	272571840	9800	9800	9800	9800	0
120	20231012	172800	272571840	9800	9800	9800	9800	0
121	20231012	172700	272571840	9800	9800	9800	9800	0
122	20231012	172600	272571840	9800	9800	9800	9800	640
123	20231012	172500	272571840	9800	9800	9800	9800	0
124	20231012	172400	272571840	9800	9800	9800	9800	0
125	20231012	172300	272571840	9800	9800	9800	9800	0
126	20231012	172200	272571840	9800	9800	9800	9800	0
127	20231012	172100	272571840	9800	9800	9800	9800	0
128	20231012	172000	272571840	9800	9800	9800	9800	0
129	20231012	171900	272571840	9800	9800	9800	9800	0
130	20231012	171800	272571840	9800	9800	9800	9800	0
131	20231012	171700	272571840	9800	9800	9800	9800	0
132	20231012	171600	272571840	9800	9800	9800	9800	0
133	20231012	171500	272571840	9800	9800	9800	9800	0
134	20231012	171400	272571840	9800	9800	9800	9800	0
135	20231012	171300	272571840	9800	9800	9800	9800	0
136	20231012	171200	272571840	9800	9800	9800	9800	0
137	20231012	171100	272571840	9800	9800	9800	9800	0
138	20231012	171000	272571840	9800	9800	9800	9800	0
139	20231012	170900	272571840	9800	9800	9800	9800	0
140	20231012	170800	272571840	9800	9800	9800	9800	0
141	20231012	170700	272571840	9800	9800	9800	9800	0
142	20231012	170600	272571840	9800	9800	9800	9800	0
143	20231012	170500	272571840	9800	9800	9800	9800	0
144	20231012	170400	272571840	9800	9800	9800	9800	0
145	20231012	170300	272571840	9800	9800	9800	9800	0
146	20231012	170200	272571840	9800	9800	9800	9800	0
147	20231012	170100	272571840	9800	9800	9800	9800	0
148	20231012	170000	272571840	9800	9800	9800	9800	0
149	20231012	165900	272571840	9800	9800	9800	9800	0
150	20231012	165800	272571840	9800	9800	9800	9800	0
151	20231012	165700	272571840	9800	9800	9800	9800	0
152	20231012	165600	272571840	9800	9800	9800	9800	640
153	20231012	165500	272571840	9800	9800	9800	9800	0
154	20231012	165400	272571840	9800	9800	9800	9800	0
155	20231012	165300	272571840	9800	9800	9800	9800	0
156	20231012	165200	272571840	9800	9800	9800	9800	0
157	20231012	165100	272571840	9800	9800	9800	9800	0
158	20231012	165000	272571840	9800	9800	9800	9800	0
159	20231012	164900	272571840	9800	9800	9800	9800	0
160	20231012	164800	272571840	9800	9800	9800	9800	0
161	20231012	164700	272571840	9800	9800	9800	9800	0
162	20231012	164600	272571840	9800	9800	9800	9800	0
163	20231012	164500	272571840	9800	9800	9800	9800	0
164	20231012	164400	272571840	9800	9800	9800	9800	0
165	20231012	164300	272571840	9800	9800	9800	9800	0
166	20231012	164200	272571840	9800	9800	9800	9800	0
167	20231012	164100	272571840	9800	9800	9800	9800	0
168	20231012	164000	272571840	9800	9800	9800	9800	0
169	20231012	163900	272571840	9800	9800	9800	9800	0
170	20231012	163800	272571840	9800	9800	9800	9800	0
171	20231012	163700	272571840	9800	9800	9800	9800	0
172	20231012	163600	272571840	9800	9800	9800	9800	0
173	20231012	163500	272571840	9800	9800	9800	9800	0
174	20231012	163400	272571840	9800	9800	9800	9800	0
175	20231012	163300	272571840	9800	9800	9800	9800	0
176	20231012	163200	272571840	9800	9800	9800	9800	0
177	20231012	163100	272571840	9800	9800	9800	9800	0
178	20231012	163000	272571840	9800	9800	9800	9800	0
179	20231012	162900	272571840	9800	9800	9800	9800	0
180	20231012	162800	272571840	9800	9800	9800	9800	0
181	20231012	162700	272571840	9800	9800	9800	9800	0
182	20231012	162600	272571840	9800	9800	9800	9800	640
183	20231012	162500	272571840	9800	9800	9800	9800	0
184	20231012	162400	272571840	9800	9800	9800	9800	0
185	20231012	162300	272571840	9800	9800	9800	9800	0
186	20231012	162200	272571840	9800	9800	9800	9800	0
187	20231012	162100	272571840	9800	9800	9800	9800	0
188	20231012	162000	272571840	9800	9800	9800	9800	0
189	20231012	161900	272571840	9800	9800	9800	9800	0
190	20231012	161800	272571840	9800	9800	9800	9800	0
191	20231012	161700	272571840	9800	9800	9800	9800	0
192	20231012	161600	272571840	9800	9800	9800	9800	0
193	20231012	161500	272571840	9800	9800	9800	9800	0
194	20231012	161400	272571840	9800	9800	9800	9800	0
195	20231012	161300	272571840	9800	9800	9800	9800	0
196	20231012	161200	272571840	9800	9800	9800	9800	0
197	20231012	161100	272571840	9800	9800	9800	9800	0
198	20231012	161000	272571840	9800	9800	9800	9800	0
199	20231012	160900	272571840	9800	9800	9800	9800	0
200	20231012	160800	272571840	9800	9800	9800	9800	0
201	20231012	160700	272571840	9800	9800	9800	9800	0
202	20231012	160600	272571840	9800	9800	9800	9800	0
203	20231012	160500	272571840	9800	9800	9800	9800	0
204	20231012	160400	272571840	9800	9800	9800	9800	0
205	20231012	160300	272571840	9800	9800	9800	9800	0
206	20231012	160200	272571840	9800	9800	9800	9800	0
207	20231012	160100	272571840	9800	9800	9800	9800	0
208	20231012	160000	272571840	9800	9800	9800	9800	0
209	20231012	155900	272571840	9800	9800	9800	9800	0
210	20231012	155800	272571840	9800	9800	9800	9800	0
211	20231012	155700	272571840	9800	9800	9800	9800	0
212	20231012	155600	272571840	9800	9800	9800	9800	640
213	20231012	155500	272571840	9800	9800	9800	9800	0
214	20231012	155400	272571840	9800	9800	9800	9800	0
215	20231012	155300	272571840	9800	9800	9800	9800	0
216	20231012	155200	272571840	9800	9800	9800	9800	0
217	20231012	155100	272571840	9800	9800	9800	9800	0
218	20231012	155000	272571840	9800	9800	9800	9800	0
219	20231012	154900	272571840	9800	9800	9800	9800	0
220	20231012	154800	272571840	9800	9800	9800	9800	0
221	20231012	154700	272571840	9800	9800	9800	9800	0
222	20231012	154600	272571840	9800	9800	9800	9800	0
223	20231012	154500	272571840	9800	9800	9800	9800	0
224	20231012	154400	272571840	9800	9800	9800	9800	0
225	20231012	154300	272571840	9800	9800	9800	9800	0
226	20231012	154200	272571840	9800	9800	9800	9800	0
227	20231012	154100	272571840	9800	9800	9800	9800	0
228	20231012	154000	272571840	9800	9800	9800	9800	0
229	20231012	153900	272571840	9800	9800	9800	9800	0
230	20231012	153800	272571840	9800	9800	9800	9800	0
231	20231012	153700	272571840	9800	9800	9800	9800	0
232	20231012	153600	272571840	9800	9800	9800	9800	0
233	20231012	153500	272571840	9800	9800	9800	9800	0
234	20231012	153400	272571840	9800	9800	9800	9800	0
235	20231012	153300	272571840	9800	9800	9800	9800	0
236	20231012	153200	272571840	9800	9800	9800	9800	0
237	20231012	153100	272571840	9800	9800	9800	9800	0
238	20231012	153000	272571840	9800	9800	9800	9800	640
239	20231012	152900	266299840	9800	9800	9800	9800	0
240	20231012	152800	266299840	9800	9800	9800	9800	0
241	20231012	152700	266299840	9800	9800	9800	9800	0
242	20231012	152600	266299840	9800	9800	9800	9800	0
243	20231012	152500	266299840	9800	9800	9800	9800	0
244	20231012	152400	266299840	9800	9800	9800	9800	0
245	20231012	152300	266299840	9800	9800	9800	9800	0
246	20231012	152200	266299840	9800	9800	9800	9800	0
247	20231012	152100	266299840	9800	9800	9800	9800	0
248	20231012	152000	266299840	9800	9800	9800	9800	0
249	20231012	151900	266299840	9800	9800	9800	9800	16
250	20231012	151800	266143040	9780	9780	9780	9780	50
251	20231012	151700	265654040	9790	9790	9790	9790	352
252	20231012	151600	262207960	9790	9790	9790	9790	0
253	20231012	151500	262207960	9790	9800	9800	9790	113
254	20231012	151400	261101290	9800	9800	9800	9800	2
255	20231012	151300	261081690	9790	9800	9800	9790	73
256	20231012	151200	260366470	9800	9790	9800	9790	30
257	20231012	151100	260072650	9800	9800	9800	9800	15
258	20231012	151000	259925650	9790	9790	9800	9790	262
259	20231012	150900	257360660	9800	9790	9810	9790	239
260	20231012	150800	255017500	9800	9800	9800	9800	0
261	20231012	150700	255017500	9800	9790	9800	9790	40
262	20231012	150600	254625670	9800	9790	9800	9790	27
263	20231012	150500	254361330	9790	9790	9790	9790	0
264	20231012	150400	254361330	9790	9790	9790	9790	18
265	20231012	150300	254185110	9810	9810	9810	9810	0
266	20231012	150200	254185110	9810	9800	9810	9800	24
267	20231012	150100	253949860	9810	9810	9810	9810	50
268	20231012	150000	253459360	9800	9800	9800	9800	26
269	20231012	145900	253204560	9810	9780	9810	9780	126
270	20231012	145800	251969810	9780	9790	9790	9780	29
271	20231012	145700	251686070	9790	9780	9790	9780	306
272	20231012	145600	248690540	9780	9780	9780	9780	303
273	20231012	145500	245727200	9780	9790	9790	9780	25
274	20231012	145400	245482600	9800	9790	9800	9770	230
275	20231012	145300	243231440	9800	9790	9800	9790	58
276	20231012	145200	242663420	9780	9780	9780	9780	18
277	20231012	145100	242487380	9790	9790	9790	9790	0
278	20231012	145000	242487380	9790	9790	9790	9790	34
279	20231012	144900	242154520	9800	9800	9800	9800	25
280	20231012	144800	241909520	9810	9780	9810	9780	215
281	20231012	144700	239801650	9780	9790	9790	9780	28
282	20231012	144600	239527690	9780	9780	9780	9780	0
283	20231012	144500	239527690	9780	9780	9780	9780	33
284	20231012	144400	239204950	9800	9800	9800	9800	17
285	20231012	144300	239038350	9780	9780	9780	9780	0
286	20231012	144200	239038350	9780	9780	9780	9780	0
287	20231012	144100	239038350	9780	9770	9780	9770	62
288	20231012	144000	238432180	9770	9800	9800	9770	44
289	20231012	143900	238002230	9810	9810	9810	9810	2
290	20231012	143800	237982610	9800	9790	9800	9790	305
291	20231012	143700	234994170	9810	9810	9810	9810	0
292	20231012	143600	234994170	9810	9810	9810	9810	20
293	20231012	143500	234797970	9810	9770	9810	9770	500
294	20231012	143400	229900480	9770	9770	9770	9770	64
295	20231012	143300	229275200	9760	9760	9760	9760	18
296	20231012	143200	229099520	9760	9760	9760	9760	0
297	20231012	143100	229099520	9760	9760	9760	9760	19
298	20231012	143000	228914080	9760	9760	9760	9760	19
299	20231012	142900	228728640	9760	9760	9760	9760	1
300	20231012	142800	228718880	9760	9760	9760	9760	18
301	20231012	142700	228543200	9770	9760	9770	9760	19
302	20231012	142600	228357740	9760	9760	9760	9760	0
303	20231012	142500	228357740	9760	9760	9760	9760	25
304	20231012	142400	228113740	9760	9760	9760	9760	20
305	20231012	142300	227918540	9760	9760	9760	9760	3
306	20231012	142200	227889260	9760	9760	9760	9760	110
307	20231012	142100	226815660	9750	9750	9750	9750	18
308	20231012	142000	226640160	9750	9750	9750	9750	10
309	20231012	141900	226542660	9740	9740	9740	9740	18
310	20231012	141800	226367340	9740	9740	9740	9740	17
311	20231012	141700	226201760	9740	9740	9740	9740	2
312	20231012	141600	226182280	9740	9740	9740	9740	18
313	20231012	141500	226006960	9750	9750	9750	9750	0
314	20231012	141400	226006960	9750	9740	9750	9740	21
315	20231012	141300	225802410	9740	9740	9740	9740	19
316	20231012	141200	225617350	9750	9750	9750	9750	0
317	20231012	141100	225617350	9750	9750	9750	9750	20
318	20231012	141000	225422350	9750	9750	9750	9750	24
319	20231012	140900	225188350	9750	9750	9750	9750	1
320	20231012	140800	225178600	9750	9750	9750	9750	0
321	20231012	140700	225178600	9750	9750	9750	9750	33
322	20231012	140600	224856850	9750	9750	9750	9750	32
323	20231012	140500	224544850	9750	9760	9760	9750	21
324	20231012	140400	224340070	9760	9760	9760	9760	121
325	20231012	140300	223159110	9760	9760	9760	9760	0
326	20231012	140200	223159110	9760	9760	9760	9760	1
327	20231012	140100	223149350	9750	9750	9750	9750	0
328	20231012	140000	223149350	9750	9740	9750	9740	22
329	20231012	135900	222935030	9750	9760	9760	9750	350
330	20231012	135800	219521030	9760	9760	9760	9760	0
331	20231012	135700	219521030	9760	9760	9760	9760	2
332	20231012	135600	219501510	9750	9750	9750	9750	37
333	20231012	135500	219140760	9770	9770	9770	9770	0
334	20231012	135400	219140760	9770	9760	9770	9760	33
335	20231012	135300	218818650	9760	9750	9760	9750	23
336	20231012	135200	218594350	9750	9750	9750	9750	20
337	20231012	135100	218399350	9750	9750	9750	9750	0
338	20231012	135000	218399350	9750	9750	9750	9750	18
339	20231012	134900	218223850	9750	9740	9750	9740	321
340	20231012	134800	215095190	9740	9730	9740	9730	23
341	20231012	134700	214871350	9730	9730	9730	9730	0
342	20231012	134600	214871350	9730	9730	9730	9730	18
343	20231012	134500	214696210	9730	9730	9730	9730	18
344	20231012	134400	214521070	9740	9740	9740	9740	4
345	20231012	134300	214482110	9730	9730	9730	9730	19
346	20231012	134200	214297240	9730	9730	9730	9730	18
347	20231012	134100	214122100	9730	9730	9730	9730	0
348	20231012	134000	214122100	9730	9730	9730	9730	18
349	20231012	133900	213946960	9730	9730	9730	9730	18
350	20231012	133800	213771820	9740	9740	9740	9740	0
351	20231012	133700	213771820	9740	9740	9740	9740	0
352	20231012	133600	213771820	9740	9730	9740	9730	54
353	20231012	133500	213246050	9740	9740	9740	9740	1
354	20231012	133400	213236310	9740	9740	9740	9740	83
355	20231012	133300	212427890	9740	9740	9740	9740	18
356	20231012	133200	212252570	9740	9740	9740	9740	0
357	20231012	133100	212252570	9740	9740	9740	9740	18
358	20231012	133000	212077250	9740	9740	9740	9740	0
359	20231012	132900	212077250	9740	9740	9740	9740	18
360	20231012	132800	211901930	9740	9740	9740	9740	19
361	20231012	132700	211716870	9740	9740	9740	9740	0
362	20231012	132600	211716870	9740	9750	9750	9740	19
363	20231012	132500	211531800	9740	9740	9740	9740	18
364	20231012	132400	211356480	9740	9740	9740	9740	0
365	20231012	132300	211356480	9740	9740	9740	9740	220
366	20231012	132200	209213680	9730	9730	9730	9730	18
367	20231012	132100	209038540	9730	9730	9730	9730	0
368	20231012	132000	209038540	9730	9730	9730	9720	29
369	20231012	131900	208756560	9730	9730	9730	9730	9
370	20231012	131800	208668990	9730	9740	9740	9730	124
371	20231012	131700	207461490	9740	9750	9750	9740	23
372	20231012	131600	207237420	9740	9740	9740	9740	1
373	20231012	131500	207227680	9740	9740	9740	9740	18
374	20231012	131400	207052360	9740	9740	9740	9740	18
375	20231012	131300	206877040	9740	9740	9740	9740	0
376	20231012	131200	206877040	9740	9740	9740	9740	20
377	20231012	131100	206682240	9740	9740	9740	9740	18
378	20231012	131000	206506920	9740	9740	9740	9740	0
379	20231012	130900	206506920	9740	9740	9740	9740	19
380	20231012	130800	206321860	9740	9740	9740	9740	17
381	20231012	130700	206156280	9750	9750	9750	9750	28
382	20231012	130600	205883280	9740	9740	9740	9730	37
383	20231012	130500	205523080	9730	9730	9730	9730	0
384	20231012	130400	205523080	9730	9730	9730	9730	0
385	20231012	130300	205523080	9730	9730	9730	9730	36
386	20231012	130200	205172800	9750	9750	9750	9750	0
387	20231012	130100	205172800	9750	9740	9750	9740	52
388	20231012	130000	204666270	9730	9720	9730	9720	39
389	20231012	125900	204287010	9720	9720	9720	9720	0
390	20231012	125800	204287010	9720	9720	9720	9720	18
391	20231012	125700	204112050	9720	9720	9720	9720	18
392	20231012	125600	203937090	9730	9730	9730	9730	0
393	20231012	125500	203937090	9730	9730	9730	9730	0
394	20231012	125400	203937090	9730	9720	9730	9720	62
395	20231012	125300	203334010	9720	9720	9720	9720	0
396	20231012	125200	203334010	9720	9720	9730	9720	59
397	20231012	125100	202760430	9720	9720	9720	9720	105
398	20231012	125000	201739830	9730	9730	9730	9730	0
399	20231012	124900	201739830	9730	9740	9740	9730	20
400	20231012	124800	201545220	9740	9720	9740	9720	118
401	20231012	124700	200396310	9720	9720	9720	9720	0
402	20231012	124600	200396310	9720	9720	9720	9720	103
403	20231012	124500	199395150	9720	9720	9720	9720	0
404	20231012	124400	199395150	9720	9720	9720	9720	18
405	20231012	124300	199220190	9720	9720	9720	9720	18
406	20231012	124200	199045230	9720	9720	9720	9720	0
407	20231012	124100	199045230	9720	9720	9720	9720	21
408	20231012	124000	198841110	9730	9730	9730	9730	13
409	20231012	123900	198714620	9730	9730	9730	9730	276
410	20231012	123800	196029140	9730	9740	9740	9730	23
411	20231012	123700	195805300	9730	9730	9730	9730	20
412	20231012	123600	195610700	9740	9740	9740	9740	13
413	20231012	123500	195484080	9730	9730	9730	9730	18
414	20231012	123400	195308940	9730	9730	9730	9730	20
415	20231012	123300	195114340	9730	9730	9730	9730	0
416	20231012	123200	195114340	9730	9730	9730	9730	18
417	20231012	123100	194939200	9730	9730	9730	9730	0
418	20231012	123000	194939200	9730	9730	9730	9730	118
419	20231012	122900	193791060	9730	9730	9730	9730	18
420	20231012	122800	193615920	9730	9730	9730	9730	0
421	20231012	122700	193615920	9730	9730	9730	9730	17
422	20231012	122600	193450510	9730	9730	9730	9730	19
423	20231012	122500	193265640	9730	9730	9730	9730	0
424	20231012	122400	193265640	9730	9730	9730	9730	20
425	20231012	122300	193071040	9730	9730	9730	9730	18
426	20231012	122200	192895900	9730	9730	9730	9730	110
427	20231012	122100	191825600	9730	9730	9730	9730	18
428	20231012	122000	191650460	9730	9730	9730	9730	18
429	20231012	121900	191475320	9740	9740	9740	9740	0
430	20231012	121800	191475320	9740	9730	9740	9730	72
431	20231012	121700	190774230	9730	9730	9730	9730	0
432	20231012	121600	190774230	9730	9730	9730	9730	17
433	20231012	121500	190608820	9740	9740	9740	9740	10
434	20231012	121400	190511420	9740	9740	9740	9740	702
435	20231012	121300	183673940	9740	9740	9740	9740	18
436	20231012	121200	183498620	9740	9750	9750	9740	20
437	20231012	121100	183303800	9750	9750	9750	9750	6
438	20231012	121000	183245300	9750	9740	9750	9740	35
439	20231012	120900	182904250	9740	9740	9740	9740	18
440	20231012	120800	182728930	9740	9740	9740	9740	5
441	20231012	120700	182680230	9740	9740	9740	9740	20
442	20231012	120600	182485430	9740	9740	9740	9740	39
443	20231012	120500	182105570	9740	9740	9740	9740	30
444	20231012	120400	181813370	9740	9740	9740	9740	18
445	20231012	120300	181638050	9740	9750	9750	9740	19
446	20231012	120200	181452980	9750	9750	9750	9750	22
447	20231012	120100	181238480	9750	9750	9750	9750	168
448	20231012	120000	179600480	9750	9750	9750	9750	0
449	20231012	115900	179600480	9750	9750	9750	9750	18
450	20231012	115800	179424980	9770	9760	9770	9760	27
451	20231012	115700	179161360	9750	9750	9750	9750	0
452	20231012	115600	179161360	9750	9750	9750	9750	18
453	20231012	115500	178985860	9750	9750	9760	9750	22
454	20231012	115400	178771340	9750	9750	9750	9750	0
455	20231012	115300	178771340	9750	9750	9750	9750	24
456	20231012	115200	178537340	9750	9750	9750	9750	26
457	20231012	115100	178283840	9750	9750	9750	9750	0
458	20231012	115000	178283840	9750	9750	9750	9750	19
459	20231012	114900	178098590	9750	9750	9750	9750	18
460	20231012	114800	177923090	9740	9740	9740	9740	0
461	20231012	114700	177923090	9740	9740	9740	9740	0
462	20231012	114600	177923090	9740	9740	9750	9740	303
463	20231012	114500	174971720	9740	9740	9740	9740	18
464	20231012	114400	174796400	9750	9740	9750	9740	19
465	20231012	114300	174611330	9750	9750	9750	9750	6
466	20231012	114200	174552830	9750	9750	9750	9740	43
467	20231012	114100	174133760	9740	9740	9740	9740	18
468	20231012	114000	173958440	9750	9760	9760	9750	170
469	20231012	113900	172300890	9760	9760	9760	9760	10
470	20231012	113800	172203290	9760	9760	9760	9760	12
471	20231012	113700	172086170	9760	9760	9760	9760	0
472	20231012	113600	172086170	9760	9760	9760	9760	60
473	20231012	113500	171500570	9770	9760	9770	9760	19
474	20231012	113400	171315120	9770	9760	9770	9760	24
475	20231012	113300	171080770	9750	9750	9750	9750	19
476	20231012	113200	170895520	9750	9750	9750	9750	0
477	20231012	113100	170895520	9750	9760	9760	9750	22
478	20231012	113000	170680990	9760	9760	9760	9760	8
479	20231012	112900	170602910	9750	9750	9750	9750	0
480	20231012	112800	170602910	9750	9760	9760	9750	31
481	20231012	112700	170300650	9760	9760	9760	9760	5
482	20231012	112600	170251850	9760	9760	9760	9760	5
483	20231012	112500	170203050	9750	9750	9750	9750	37
484	20231012	112400	169842300	9740	9740	9740	9740	0
485	20231012	112300	169842300	9740	9740	9740	9740	200
486	20231012	112200	167894300	9740	9740	9740	9740	20
487	20231012	112100	167699500	9750	9730	9750	9730	573
488	20231012	112000	162114070	9730	9730	9730	9730	0
489	20231012	111900	162114070	9730	9720	9730	9720	180
490	20231012	111800	160362680	9720	9720	9720	9720	0
491	20231012	111700	160362680	9720	9720	9720	9720	17
492	20231012	111600	160197440	9720	9740	9740	9720	616
493	20231012	111500	154200960	9730	9730	9730	9730	0
494	20231012	111400	154200960	9730	9730	9730	9730	18
495	20231012	111300	154025820	9730	9730	9730	9730	18
496	20231012	111200	153850680	9740	9740	9740	9740	2
497	20231012	111100	153831200	9730	9730	9730	9730	37
498	20231012	111000	153471190	9720	9720	9720	9720	0
499	20231012	110900	153471190	9720	9720	9720	9720	97
500	20231012	110800	152528350	9710	9720	9720	9710	31
501	20231012	110700	152227230	9710	9710	9710	9710	17
502	20231012	110600	152062160	9710	9710	9710	9710	422
503	20231012	110500	147964540	9710	9710	9710	9710	18
504	20231012	110400	147789760	9710	9710	9710	9710	18
505	20231012	110300	147614980	9710	9720	9720	9710	6
506	20231012	110200	147556670	9710	9730	9730	9710	126
507	20231012	110100	146332510	9730	9730	9730	9730	0
508	20231012	110000	146332510	9730	9730	9730	9730	19
509	20231012	105900	146147640	9730	9730	9730	9730	19
510	20231012	105800	145962770	9730	9730	9730	9730	0
511	20231012	105700	145962770	9730	9730	9730	9730	17
512	20231012	105600	145797360	9730	9740	9740	9730	41
513	20231012	105500	145398400	9740	9740	9740	9740	6
514	20231012	105400	145339960	9730	9730	9730	9730	23
515	20231012	105300	145116170	9730	9720	9730	9720	25
516	20231012	105200	144873150	9720	9720	9720	9720	0
517	20231012	105100	144873150	9720	9720	9720	9720	15
518	20231012	105000	144727350	9720	9720	9720	9720	18
519	20231012	104900	144552390	9720	9720	9720	9720	0
520	20231012	104800	144552390	9720	9720	9720	9720	28
521	20231012	104700	144280230	9720	9720	9720	9720	14
522	20231012	104600	144144150	9720	9720	9720	9720	33
523	20231012	104500	143823390	9720	9720	9720	9720	19
524	20231012	104400	143638710	9730	9730	9730	9730	20
525	20231012	104300	143444110	9720	9710	9720	9710	34
526	20231012	104200	143113820	9710	9710	9710	9710	19
527	20231012	104100	142929330	9720	9720	9720	9720	3
528	20231012	104000	142900170	9710	9710	9710	9710	18
529	20231012	103900	142725390	9710	9710	9710	9710	0
530	20231012	103800	142725390	9710	9710	9710	9710	8
531	20231012	103700	142647710	9710	9710	9710	9700	310
532	20231012	103600	139637790	9710	9710	9710	9710	70
533	20231012	103500	138958090	9720	9720	9720	9720	29
534	20231012	103400	138676210	9720	9720	9720	9720	108
535	20231012	103300	137626450	9720	9720	9720	9720	109
536	20231012	103200	136566970	9720	9720	9720	9720	18
537	20231012	103100	136392010	9720	9720	9720	9720	23
538	20231012	103000	136168450	9720	9720	9720	9720	0
539	20231012	102900	136168450	9720	9720	9720	9720	19
540	20231012	102800	135983770	9730	9720	9730	9720	19
541	20231012	102700	135799080	9720	9710	9720	9710	322
542	20231012	102600	132670250	9710	9720	9720	9710	141
543	20231012	102500	131300900	9720	9720	9720	9720	72
544	20231012	102400	130601060	9720	9720	9720	9720	4
545	20231012	102300	130562180	9720	9730	9730	9720	19
546	20231012	102200	130377490	9730	9740	9740	9730	27
547	20231012	102100	130114770	9740	9740	9740	9740	5
548	20231012	102000	130066070	9730	9730	9730	9730	18
549	20231012	101900	129890930	9730	9740	9740	9730	14
550	20231012	101800	129754580	9740	9740	9740	9740	60
551	20231012	101700	129170180	9740	9750	9750	9740	19
552	20231012	101600	128985100	9750	9750	9750	9750	3
553	20231012	101500	128955850	9750	9750	9750	9740	21
554	20231012	101400	128751290	9750	9740	9750	9740	20
555	20231012	101300	128556480	9750	9750	9750	9750	42
556	20231012	101200	128146980	9750	9760	9760	9750	111
557	20231012	101100	127063720	9770	9780	9780	9770	347
558	20231012	101000	123670770	9790	9780	9790	9780	4
559	20231012	100900	123631620	9780	9780	9780	9780	32
560	20231012	100800	123318660	9790	9790	9790	9790	518
561	20231012	100700	118247440	9790	9790	9790	9790	11
562	20231012	100600	118139750	9790	9800	9800	9790	22
563	20231012	100500	117924250	9800	9800	9800	9800	0
564	20231012	100400	117924250	9800	9790	9800	9790	24
565	20231012	100300	117689280	9780	9790	9790	9780	27
566	20231012	100200	117424960	9800	9800	9800	9800	0
567	20231012	100100	117424960	9800	9800	9800	9800	51
568	20231012	100000	116925160	9800	9800	9800	9800	2
569	20231012	095900	116905560	9800	9800	9800	9800	2
570	20231012	095800	116885960	9780	9780	9780	9780	0
571	20231012	095700	116885960	9780	9790	9790	9780	68
572	20231012	095600	116220910	9800	9800	9800	9800	3
573	20231012	095500	116191510	9800	9790	9800	9790	143
574	20231012	095400	114790410	9790	9790	9790	9790	0
575	20231012	095300	114790410	9790	9790	9790	9790	516
576	20231012	095200	109738770	9790	9790	9790	9790	20
577	20231012	095100	109542970	9790	9790	9790	9790	191
578	20231012	095000	107673080	9800	9800	9800	9800	0
579	20231012	094900	107673080	9800	9800	9800	9800	13
580	20231012	094800	107545680	9810	9810	9810	9810	10
581	20231012	094700	107447580	9800	9800	9800	9800	99
582	20231012	094600	106477380	9790	9790	9790	9790	0
583	20231012	094500	106477380	9790	9790	9790	9790	149
584	20231012	094400	105018670	9790	9800	9800	9790	11
585	20231012	094300	104910880	9800	9800	9800	9800	0
586	20231012	094200	104910880	9800	9790	9800	9790	58
587	20231012	094100	104342910	9790	9790	9790	9790	191
588	20231012	094000	102473020	9790	9790	9790	9790	66
589	20231012	093900	101826880	9800	9810	9810	9800	11
590	20231012	093800	101719070	9800	9800	9800	9790	474
591	20231012	093700	97077610	9800	9800	9800	9800	201
592	20231012	093600	95107810	9800	9800	9800	9800	0
593	20231012	093500	95107810	9800	9820	9820	9800	200
594	20231012	093400	93145810	9820	9800	9820	9800	356
595	20231012	093300	89654100	9800	9800	9810	9800	12
596	20231012	093200	89536480	9800	9790	9800	9790	22
597	20231012	093100	89321080	9800	9800	9810	9800	170
598	20231012	093000	87655040	9800	9800	9800	9800	44
599	20231012	092900	87223840	9790	9790	9790	9790	100
600	20231012	092800	86244840	9790	9790	9790	9790	31
601	20231012	092700	85941350	9780	9780	9780	9780	36
602	20231012	092600	85589270	9780	9790	9790	9780	20
603	20231012	092500	85393620	9790	9790	9800	9790	635
604	20231012	092400	79172120	9800	9800	9800	9800	0
605	20231012	092300	79172120	9800	9790	9800	9790	168
606	20231012	092200	77527000	9780	9750	9780	9750	1694
607	20231012	092100	60973480	9750	9740	9770	9740	1752
608	20231012	092000	43890970	9730	9690	9730	9690	1105
609	20231012	091900	33145490	9690	9690	9690	9690	230
610	20231012	091800	30916790	9680	9680	9680	9680	0
611	20231012	091700	30916790	9680	9680	9680	9680	0
612	20231012	091600	30916790	9680	9700	9710	9680	396
613	20231012	091500	27073420	9700	9700	9700	9700	0
614	20231012	091400	27073420	9700	9700	9700	9700	0
615	20231012	091300	27073420	9700	9700	9700	9700	22
616	20231012	091200	26860020	9700	9700	9700	9700	1
617	20231012	091100	26850320	9710	9720	9720	9710	81
618	20231012	091000	26063570	9720	9720	9720	9720	116
619	20231012	090900	24936050	9720	9710	9720	9710	268
620	20231012	090800	22332190	9710	9710	9710	9710	108
621	20231012	090700	21283510	9700	9650	9700	9640	1877
622	20231012	090600	3098090	9640	9640	9680	9640	13
623	20231012	090500	2972690	9640	9640	9640	9640	13
624	20231012	090400	2847370	9640	9640	9640	9640	10
625	20231012	090300	2750970	9690	9690	9690	9690	0
626	20231012	090200	2750970	9690	9690	9690	9690	0
627	20231012	090100	2750970	9690	9690	9690	9690	10
628	20231012	090000	2654070	9700	9700	9700	9590	274