KissMeData/011500/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	185300	943640030	11670	11670	11670	11670	887
3	20231010	185200	943640030	11670	11670	11670	11670	0
4	20231010	185100	943640030	11670	11670	11670	11670	0
5	20231010	185000	943640030	11670	11670	11670	11670	0
6	20231010	184900	943640030	11670	11670	11670	11670	0
7	20231010	184800	943640030	11670	11670	11670	11670	0
8	20231010	184700	943640030	11670	11670	11670	11670	0
9	20231010	184600	943640030	11670	11670	11670	11670	0
10	20231010	184500	943640030	11670	11670	11670	11670	0
11	20231010	184400	943640030	11670	11670	11670	11670	0
12	20231010	184300	943640030	11670	11670	11670	11670	0
13	20231010	184200	943640030	11670	11670	11670	11670	0
14	20231010	184100	943640030	11670	11670	11670	11670	0
15	20231010	184000	943640030	11670	11670	11670	11670	0
16	20231010	183900	943640030	11670	11670	11670	11670	0
17	20231010	183800	943640030	11670	11670	11670	11670	0
18	20231010	183700	943640030	11670	11670	11670	11670	0
19	20231010	183600	943640030	11670	11670	11670	11670	0
20	20231010	183500	943640030	11670	11670	11670	11670	0
21	20231010	183400	943640030	11670	11670	11670	11670	0
22	20231010	183300	943640030	11670	11670	11670	11670	0
23	20231010	183200	943640030	11670	11670	11670	11670	0
24	20231010	183100	943640030	11670	11670	11670	11670	0
25	20231010	183000	943640030	11670	11670	11670	11670	0
26	20231010	182900	943640030	11670	11670	11670	11670	0
27	20231010	182800	943640030	11670	11670	11670	11670	0
28	20231010	182700	943640030	11670	11670	11670	11670	0
29	20231010	182600	943640030	11670	11670	11670	11670	0
30	20231010	182500	943640030	11670	11670	11670	11670	0
31	20231010	182400	943640030	11670	11670	11670	11670	0
32	20231010	182300	943640030	11670	11670	11670	11670	887
33	20231010	182200	943640030	11670	11670	11670	11670	0
34	20231010	182100	943640030	11670	11670	11670	11670	0
35	20231010	182000	943640030	11670	11670	11670	11670	0
36	20231010	181900	943640030	11670	11670	11670	11670	0
37	20231010	181800	943640030	11670	11670	11670	11670	0
38	20231010	181700	943640030	11670	11670	11670	11670	0
39	20231010	181600	943640030	11670	11670	11670	11670	0
40	20231010	181500	943640030	11670	11670	11670	11670	0
41	20231010	181400	943640030	11670	11670	11670	11670	0
42	20231010	181300	943640030	11670	11670	11670	11670	0
43	20231010	181200	943640030	11670	11670	11670	11670	0
44	20231010	181100	943640030	11670	11670	11670	11670	0
45	20231010	181000	943640030	11670	11670	11670	11670	0
46	20231010	180900	943640030	11670	11670	11670	11670	0
47	20231010	180800	943640030	11670	11670	11670	11670	0
48	20231010	180700	943640030	11670	11670	11670	11670	0
49	20231010	180600	943640030	11670	11670	11670	11670	0
50	20231010	180500	943640030	11670	11670	11670	11670	0
51	20231010	180400	943640030	11670	11670	11670	11670	0
52	20231010	180300	943640030	11670	11670	11670	11670	0
53	20231010	180200	943640030	11670	11670	11670	11670	0
54	20231010	180100	943640030	11670	11670	11670	11670	0
55	20231010	180000	943640030	11670	11670	11670	11670	0
56	20231010	175900	943640030	11670	11670	11670	11670	0
57	20231010	175800	943640030	11670	11670	11670	11670	0
58	20231010	175700	943640030	11670	11670	11670	11670	0
59	20231010	175600	943640030	11670	11670	11670	11670	0
60	20231010	175500	943640030	11670	11670	11670	11670	0
61	20231010	175400	943640030	11670	11670	11670	11670	0
62	20231010	175300	943640030	11670	11670	11670	11670	887
63	20231010	175200	943640030	11670	11670	11670	11670	0
64	20231010	175100	943640030	11670	11670	11670	11670	0
65	20231010	175000	943640030	11670	11670	11670	11670	0
66	20231010	174900	943640030	11670	11670	11670	11670	0
67	20231010	174800	943640030	11670	11670	11670	11670	0
68	20231010	174700	943640030	11670	11670	11670	11670	0
69	20231010	174600	943640030	11670	11670	11670	11670	0
70	20231010	174500	943640030	11670	11670	11670	11670	0
71	20231010	174400	943640030	11670	11670	11670	11670	0
72	20231010	174300	943640030	11670	11670	11670	11670	0
73	20231010	174200	943640030	11670	11670	11670	11670	0
74	20231010	174100	943640030	11670	11670	11670	11670	0
75	20231010	174000	943640030	11670	11670	11670	11670	0
76	20231010	173900	943640030	11670	11670	11670	11670	0
77	20231010	173800	943640030	11670	11670	11670	11670	0
78	20231010	173700	943640030	11670	11670	11670	11670	0
79	20231010	173600	943640030	11670	11670	11670	11670	0
80	20231010	173500	943640030	11670	11670	11670	11670	0
81	20231010	173400	943640030	11670	11670	11670	11670	0
82	20231010	173300	943640030	11670	11670	11670	11670	0
83	20231010	173200	943640030	11670	11670	11670	11670	0
84	20231010	173100	943640030	11670	11670	11670	11670	0
85	20231010	173000	943640030	11670	11670	11670	11670	0
86	20231010	172900	943640030	11670	11670	11670	11670	0
87	20231010	172800	943640030	11670	11670	11670	11670	0
88	20231010	172700	943640030	11670	11670	11670	11670	0
89	20231010	172600	943640030	11670	11670	11670	11670	0
90	20231010	172500	943640030	11670	11670	11670	11670	0
91	20231010	172400	943640030	11670	11670	11670	11670	0
92	20231010	172300	943640030	11670	11670	11670	11670	887
93	20231010	172200	943640030	11670	11670	11670	11670	0
94	20231010	172100	943640030	11670	11670	11670	11670	0
95	20231010	172000	943640030	11670	11670	11670	11670	0
96	20231010	171900	943640030	11670	11670	11670	11670	0
97	20231010	171800	943640030	11670	11670	11670	11670	0
98	20231010	171700	943640030	11670	11670	11670	11670	0
99	20231010	171600	943640030	11670	11670	11670	11670	0
100	20231010	171500	943640030	11670	11670	11670	11670	0
101	20231010	171400	943640030	11670	11670	11670	11670	0
102	20231010	171300	943640030	11670	11670	11670	11670	0
103	20231010	171200	943640030	11670	11670	11670	11670	0
104	20231010	171100	943640030	11670	11670	11670	11670	0
105	20231010	171000	943640030	11670	11670	11670	11670	0
106	20231010	170900	943640030	11670	11670	11670	11670	0
107	20231010	170800	943640030	11670	11670	11670	11670	0
108	20231010	170700	943640030	11670	11670	11670	11670	0
109	20231010	170600	943640030	11670	11670	11670	11670	0
110	20231010	170500	943640030	11670	11670	11670	11670	0
111	20231010	170400	943640030	11670	11670	11670	11670	0
112	20231010	170300	943640030	11670	11670	11670	11670	0
113	20231010	170200	943640030	11670	11670	11670	11670	0
114	20231010	170100	943640030	11670	11670	11670	11670	0
115	20231010	170000	943640030	11670	11670	11670	11670	0
116	20231010	165900	943640030	11670	11670	11670	11670	0
117	20231010	165800	943640030	11670	11670	11670	11670	0
118	20231010	165700	943640030	11670	11670	11670	11670	0
119	20231010	165600	943640030	11670	11670	11670	11670	0
120	20231010	165500	943640030	11670	11670	11670	11670	0
121	20231010	165400	943640030	11670	11670	11670	11670	0
122	20231010	165300	943640030	11670	11670	11670	11670	887
123	20231010	165200	943640030	11670	11670	11670	11670	0
124	20231010	165100	943640030	11670	11670	11670	11670	0
125	20231010	165000	943640030	11670	11670	11670	11670	0
126	20231010	164900	943640030	11670	11670	11670	11670	0
127	20231010	164800	943640030	11670	11670	11670	11670	0
128	20231010	164700	943640030	11670	11670	11670	11670	0
129	20231010	164600	943640030	11670	11670	11670	11670	0
130	20231010	164500	943640030	11670	11670	11670	11670	0
131	20231010	164400	943640030	11670	11670	11670	11670	0
132	20231010	164300	943640030	11670	11670	11670	11670	0
133	20231010	164200	943640030	11670	11670	11670	11670	0
134	20231010	164100	943640030	11670	11670	11670	11670	0
135	20231010	164000	943640030	11670	11670	11670	11670	0
136	20231010	163900	943640030	11670	11670	11670	11670	0
137	20231010	163800	943640030	11670	11670	11670	11670	0
138	20231010	163700	943640030	11670	11670	11670	11670	0
139	20231010	163600	943640030	11670	11670	11670	11670	0
140	20231010	163500	943640030	11670	11670	11670	11670	0
141	20231010	163400	943640030	11670	11670	11670	11670	0
142	20231010	163300	943640030	11670	11670	11670	11670	0
143	20231010	163200	943640030	11670	11670	11670	11670	0
144	20231010	163100	943640030	11670	11670	11670	11670	0
145	20231010	163000	943640030	11670	11670	11670	11670	0
146	20231010	162900	943640030	11670	11670	11670	11670	0
147	20231010	162800	943640030	11670	11670	11670	11670	0
148	20231010	162700	943640030	11670	11670	11670	11670	0
149	20231010	162600	943640030	11670	11670	11670	11670	0
150	20231010	162500	943640030	11670	11670	11670	11670	0
151	20231010	162400	943640030	11670	11670	11670	11670	0
152	20231010	162300	943640030	11670	11670	11670	11670	887
153	20231010	162200	943640030	11670	11670	11670	11670	0
154	20231010	162100	943640030	11670	11670	11670	11670	0
155	20231010	162000	943640030	11670	11670	11670	11670	0
156	20231010	161900	943640030	11670	11670	11670	11670	0
157	20231010	161800	943640030	11670	11670	11670	11670	0
158	20231010	161700	943640030	11670	11670	11670	11670	0
159	20231010	161600	943640030	11670	11670	11670	11670	0
160	20231010	161500	943640030	11670	11670	11670	11670	0
161	20231010	161400	943640030	11670	11670	11670	11670	0
162	20231010	161300	943640030	11670	11670	11670	11670	0
163	20231010	161200	943640030	11670	11670	11670	11670	0
164	20231010	161100	943640030	11670	11670	11670	11670	0
165	20231010	161000	943640030	11670	11670	11670	11670	0
166	20231010	160900	943640030	11670	11670	11670	11670	0
167	20231010	160800	943640030	11670	11670	11670	11670	0
168	20231010	160700	943640030	11670	11670	11670	11670	0
169	20231010	160600	943640030	11670	11670	11670	11670	0
170	20231010	160500	943640030	11670	11670	11670	11670	0
171	20231010	160400	943640030	11670	11670	11670	11670	0
172	20231010	160300	943640030	11670	11670	11670	11670	0
173	20231010	160200	943640030	11670	11670	11670	11670	0
174	20231010	160100	943640030	11670	11670	11670	11670	0
175	20231010	160000	943640030	11670	11670	11670	11670	0
176	20231010	155900	943640030	11670	11670	11670	11670	0
177	20231010	155800	943640030	11670	11670	11670	11670	0
178	20231010	155700	943640030	11670	11670	11670	11670	0
179	20231010	155600	943640030	11670	11670	11670	11670	0
180	20231010	155500	943640030	11670	11670	11670	11670	0
181	20231010	155400	943640030	11670	11670	11670	11670	0
182	20231010	155300	943640030	11670	11670	11670	11670	887
183	20231010	155200	943640030	11670	11670	11670	11670	0
184	20231010	155100	943640030	11670	11670	11670	11670	0
185	20231010	155000	943640030	11670	11670	11670	11670	0
186	20231010	154900	943640030	11670	11670	11670	11670	0
187	20231010	154800	943640030	11670	11670	11670	11670	0
188	20231010	154700	943640030	11670	11670	11670	11670	0
189	20231010	154600	943640030	11670	11670	11670	11670	0
190	20231010	154500	943640030	11670	11670	11670	11670	0
191	20231010	154400	943640030	11670	11670	11670	11670	0
192	20231010	154300	943640030	11670	11670	11670	11670	0
193	20231010	154200	943640030	11670	11670	11670	11670	0
194	20231010	154100	943640030	11670	11670	11670	11670	0
195	20231010	154000	943640030	11670	11670	11670	11670	0
196	20231010	153900	943640030	11670	11670	11670	11670	0
197	20231010	153800	943640030	11670	11670	11670	11670	0
198	20231010	153700	943640030	11670	11670	11670	11670	0
199	20231010	153600	943640030	11670	11670	11670	11670	0
200	20231010	153500	943640030	11670	11670	11670	11670	0
201	20231010	153400	943640030	11670	11670	11670	11670	0
202	20231010	153300	943640030	11670	11670	11670	11670	0
203	20231010	153200	943640030	11670	11670	11670	11670	0
204	20231010	153100	943640030	11670	11670	11670	11670	0
205	20231010	153000	943640030	11670	11670	11670	11670	887
206	20231010	152900	933288740	11620	11620	11620	11620	0
207	20231010	152800	933288740	11620	11620	11620	11620	0
208	20231010	152700	933288740	11620	11620	11620	11620	0
209	20231010	152600	933288740	11620	11620	11620	11620	0
210	20231010	152500	933288740	11620	11620	11620	11620	0
211	20231010	152400	933288740	11620	11620	11620	11620	0
212	20231010	152300	933288740	11620	11620	11620	11620	0
213	20231010	152200	933288740	11620	11620	11620	11620	0
214	20231010	152100	933288740	11620	11620	11620	11620	0
215	20231010	152000	933288740	11620	11620	11620	11620	0
216	20231010	151900	933288740	11620	11590	11620	11590	131
217	20231010	151800	931768400	11590	11580	11590	11580	41
218	20231010	151700	931293510	11580	11620	11620	11580	303
219	20231010	151600	927784650	11620	11600	11620	11580	939
220	20231010	151500	916898300	11600	11600	11600	11590	477
221	20231010	151400	911367590	11600	11610	11610	11600	947
222	20231010	151300	900381570	11610	11610	11610	11610	78
223	20231010	151200	899475990	11610	11600	11610	11600	928
224	20231010	151100	888706700	11600	11610	11610	11600	231
225	20231010	151000	886024930	11610	11600	11610	11600	54
226	20231010	150900	885398130	11610	11610	11620	11610	55
227	20231010	150800	884759570	11610	11620	11620	11610	65
228	20231010	150700	884004910	11610	11610	11610	11610	19
229	20231010	150600	883784320	11600	11610	11610	11600	247
230	20231010	150500	880918450	11610	11620	11620	11610	78
231	20231010	150400	880012230	11620	11630	11630	11620	245
232	20231010	150300	877165310	11610	11610	11610	11610	0
233	20231010	150200	877165310	11610	11630	11660	11610	70
234	20231010	150100	876352110	11610	11620	11630	11610	106
235	20231010	150000	875120360	11630	11620	11630	11610	556
236	20231010	145900	868664510	11610	11600	11610	11600	26
237	20231010	145800	868362890	11600	11610	11610	11600	266
238	20231010	145700	865275970	11620	11630	11630	11620	103
239	20231010	145600	864078180	11630	11650	11650	11630	573
240	20231010	145500	857405660	11650	11660	11660	11650	698
241	20231010	145400	849269570	11660	11670	11670	11660	4
242	20231010	145300	849222900	11660	11660	11660	11660	0
243	20231010	145200	849222900	11660	11660	11660	11660	25
244	20231010	145100	848931400	11650	11650	11650	11650	0
245	20231010	145000	848931400	11650	11650	11650	11650	7
246	20231010	144900	848849850	11660	11650	11660	11650	80
247	20231010	144800	847917380	11650	11650	11650	11650	4
248	20231010	144700	847870780	11650	11670	11670	11650	147
249	20231010	144600	846156900	11680	11680	11680	11680	0
250	20231010	144500	846156900	11680	11680	11680	11680	37
251	20231010	144400	845724740	11680	11680	11680	11680	33
252	20231010	144300	845339300	11680	11690	11690	11680	241
253	20231010	144200	842523230	11690	11690	11690	11690	278
254	20231010	144100	839273410	11680	11660	11680	11660	413
255	20231010	144000	834453570	11670	11670	11670	11670	16
256	20231010	143900	834266850	11680	11660	11690	11660	861
257	20231010	143800	824212740	11660	11660	11660	11660	101
258	20231010	143700	823035080	11680	11680	11680	11680	78
259	20231010	143600	822124040	11680	11660	11680	11660	196
260	20231010	143500	819838240	11650	11630	11660	11630	914
261	20231010	143400	809196970	11630	11640	11640	11630	103
262	20231010	143300	807999050	11640	11640	11640	11640	195
263	20231010	143200	805729250	11570	11610	11610	11570	258
264	20231010	143100	802740490	11640	11620	11650	11620	1168
265	20231010	143000	789145440	11610	11580	11610	11570	664
266	20231010	142900	781445230	11590	11600	11600	11590	59
267	20231010	142800	780761010	11610	11610	11610	11610	39
268	20231010	142700	780308220	11610	11610	11610	11610	73
269	20231010	142600	779460690	11610	11630	11630	11610	906
270	20231010	142500	768935030	11630	11640	11640	11630	373
271	20231010	142400	764596730	11640	11640	11640	11640	1
272	20231010	142300	764585090	11660	11660	11660	11640	313
273	20231010	142200	760939810	11690	11690	11690	11690	0
274	20231010	142100	760939810	11690	11690	11690	11690	0
275	20231010	142000	760939810	11690	11690	11690	11690	0
276	20231010	141900	760939810	11690	11690	11690	11690	1
277	20231010	141800	760928120	11640	11690	11690	11640	26
278	20231010	141700	760625080	11640	11640	11640	11640	20
279	20231010	141600	760392280	11640	11640	11640	11630	1537
280	20231010	141500	742502100	11630	11650	11650	11630	1054
281	20231010	141400	730234740	11660	11660	11690	11660	150
282	20231010	141300	728485590	11670	11680	11680	11670	39
283	20231010	141200	728030450	11690	11690	11690	11690	17
284	20231010	141100	727831720	11700	11660	11700	11660	56
285	20231010	141000	727176760	11700	11700	11700	11700	1
286	20231010	140900	727165060	11660	11660	11660	11660	100
287	20231010	140800	725999060	11660	11660	11660	11660	1
288	20231010	140700	725987400	11660	11660	11660	11660	0
289	20231010	140600	725987400	11660	11660	11660	11660	120
290	20231010	140500	724588200	11700	11700	11700	11700	0
291	20231010	140400	724588200	11700	11700	11700	11700	1
292	20231010	140300	724576500	11650	11650	11650	11650	0
293	20231010	140200	724576500	11650	11670	11680	11650	1196
294	20231010	140100	710616530	11670	11680	11700	11670	158
295	20231010	140000	708771280	11710	11710	11710	11710	0
296	20231010	135900	708771280	11710	11710	11710	11710	472
297	20231010	135800	703244160	11710	11700	11720	11700	530
298	20231010	135700	697039430	11660	11660	11660	11660	125
299	20231010	135600	695581930	11660	11690	11690	11660	419
300	20231010	135500	690693590	11690	11690	11690	11690	7
301	20231010	135400	690611760	11690	11710	11710	11690	512
302	20231010	135300	684620700	11710	11710	11710	11710	70
303	20231010	135200	683801000	11720	11720	11720	11720	0
304	20231010	135100	683801000	11720	11720	11720	11720	0
305	20231010	135000	683801000	11720	11720	11720	11710	202
306	20231010	134900	681434220	11720	11720	11720	11720	1
307	20231010	134800	681422500	11730	11730	11730	11730	12
308	20231010	134700	681281740	11730	11740	11740	11730	630
309	20231010	134600	673889030	11750	11750	11750	11750	2
310	20231010	134500	673865530	11740	11740	11740	11740	5
311	20231010	134400	673806830	11740	11740	11740	11740	0
312	20231010	134300	673806830	11740	11740	11740	11740	69
313	20231010	134200	672996770	11750	11730	11750	11730	389
314	20231010	134100	668432660	11730	11730	11730	11730	1
315	20231010	134000	668420930	11740	11740	11740	11740	12
316	20231010	133900	668280050	11730	11740	11740	11710	20
317	20231010	133800	668045750	11710	11710	11710	11710	0
318	20231010	133700	668045750	11710	11710	11740	11710	9
319	20231010	133600	667940270	11720	11720	11720	11720	10
320	20231010	133500	667823070	11720	11740	11740	11720	251
321	20231010	133400	664880950	11720	11720	11720	11720	0
322	20231010	133300	664880950	11720	11720	11720	11720	0
323	20231010	133200	664880950	11720	11720	11720	11720	40
324	20231010	133100	664412150	11720	11720	11720	11720	464
325	20231010	133000	658974070	11720	11740	11740	11720	25
326	20231010	132900	658681050	11720	11720	11720	11720	0
327	20231010	132800	658681050	11720	11720	11720	11720	0
328	20231010	132700	658681050	11720	11720	11720	11720	75
329	20231010	132600	657802050	11720	11720	11720	11720	147
330	20231010	132500	656079210	11720	11720	11760	11720	17
331	20231010	132400	655879890	11720	11720	11720	11720	100
332	20231010	132300	654707890	11720	11730	11730	11720	786
333	20231010	132200	645495880	11730	11760	11760	11730	822
334	20231010	132100	635846630	11760	11770	11770	11760	525
335	20231010	132000	629671560	11780	11780	11780	11780	0
336	20231010	131900	629671560	11780	11780	11780	11780	0
337	20231010	131800	629671560	11780	11780	11780	11780	0
338	20231010	131700	629671560	11780	11780	11780	11770	37
339	20231010	131600	629235840	11780	11780	11780	11780	41
340	20231010	131500	628752860	11780	11760	11780	11760	15
341	20231010	131400	628576440	11760	11760	11760	11760	1
342	20231010	131300	628564680	11760	11760	11760	11760	0
343	20231010	131200	628564680	11760	11760	11770	11760	15
344	20231010	131100	628388160	11770	11780	11780	11770	56
345	20231010	131000	627728740	11780	11780	11780	11780	55
346	20231010	130900	627080840	11780	11790	11790	11780	57
347	20231010	130800	626409080	11790	11790	11790	11790	242
348	20231010	130700	623555900	11800	11800	11800	11800	79
349	20231010	130600	622623700	11800	11800	11800	11790	18
350	20231010	130500	622411400	11800	11800	11800	11800	74
351	20231010	130400	621538200	11800	11800	11800	11800	4
352	20231010	130300	621491000	11790	11800	11800	11790	118
353	20231010	130200	620099710	11800	11820	11820	11800	832
354	20231010	130100	610277430	11810	11810	11820	11810	266
355	20231010	130000	607134410	11810	11810	11810	11810	1
356	20231010	125900	607122600	11810	11810	11810	11810	0
357	20231010	125800	607122600	11810	11810	11810	11810	14
358	20231010	125700	606957260	11820	11820	11820	11820	42
359	20231010	125600	606460820	11810	11810	11810	11810	0
360	20231010	125500	606460820	11810	11810	11810	11810	0
361	20231010	125400	606460820	11810	11820	11820	11810	3
362	20231010	125300	606425380	11820	11820	11820	11810	11
363	20231010	125200	606295430	11820	11820	11820	11820	12
364	20231010	125100	606153590	11810	11820	11820	11810	207
365	20231010	125000	603707320	11820	11840	11840	11820	2
366	20231010	124900	603683660	11830	11830	11830	11830	101
367	20231010	124800	602488830	11820	11820	11820	11820	1
368	20231010	124700	602477010	11820	11820	11820	11820	0
369	20231010	124600	602477010	11820	11820	11820	11820	0
370	20231010	124500	602477010	11820	11860	11860	11820	278
371	20231010	124400	599187340	11860	11850	11860	11850	117
372	20231010	124300	597800690	11860	11860	11860	11860	1
373	20231010	124200	597788830	11850	11860	11860	11850	212
374	20231010	124100	595275630	11860	11870	11870	11860	2
375	20231010	124000	595251900	11850	11850	11850	11850	24
376	20231010	123900	594967500	11870	11870	11870	11870	0
377	20231010	123800	594967500	11870	11870	11870	11870	0
378	20231010	123700	594967500	11870	11860	11870	11860	15
379	20231010	123600	594789470	11830	11830	11830	11830	1
380	20231010	123500	594777640	11830	11830	11830	11830	1
381	20231010	123400	594765810	11830	11830	11830	11830	0
382	20231010	123300	594765810	11830	11830	11830	11830	2
383	20231010	123200	594742150	11840	11830	11840	11830	119
384	20231010	123100	593334370	11830	11830	11830	11830	100
385	20231010	123000	592151370	11830	11830	11830	11830	3
386	20231010	122900	592115880	11810	11810	11810	11810	0
387	20231010	122800	592115880	11810	11810	11810	11810	0
388	20231010	122700	592115880	11810	11810	11810	11810	585
389	20231010	122600	585207030	11810	11810	11810	11810	0
390	20231010	122500	585207030	11810	11810	11810	11810	17
391	20231010	122400	585006260	11810	11870	11870	11810	2
392	20231010	122300	584982580	11800	11810	11810	11800	200
393	20231010	122200	582620990	11810	11880	11910	11810	427
394	20231010	122100	577569140	11880	11910	11910	11880	256
395	20231010	122000	574526180	11980	11970	11980	11970	56
396	20231010	121900	573855520	11980	11980	11980	11980	0
397	20231010	121800	573855520	11980	11980	11980	11980	0
398	20231010	121700	573855520	11980	11980	11980	11980	2
399	20231010	121600	573831560	11990	11990	11990	11990	0
400	20231010	121500	573831560	11990	11990	11990	11990	0
401	20231010	121400	573831560	11990	11980	11990	11980	473
402	20231010	121300	568163890	11880	11970	11970	11880	302
403	20231010	121200	564561920	11970	11970	11970	11970	0
404	20231010	121100	564561920	11970	11970	11970	11970	1
405	20231010	121000	564549950	12040	12030	12040	12030	82
406	20231010	120900	563563370	12040	12040	12040	12040	0
407	20231010	120800	563563370	12040	12040	12040	12040	0
408	20231010	120700	563563370	12040	11940	12040	11940	221
409	20231010	120600	560924200	11940	11960	11960	11940	132
410	20231010	120500	559345740	11960	11960	11960	11960	84
411	20231010	120400	558341100	11960	11980	11980	11780	2823
412	20231010	120300	524662350	11980	11980	11980	11980	0
413	20231010	120200	524662350	11980	11980	11980	11980	88
414	20231010	120100	523608110	12000	12000	12000	12000	1
415	20231010	120000	523596110	11980	11980	11980	11980	15
416	20231010	115900	523416410	11980	12010	12010	11980	1783
417	20231010	115800	502030010	12000	12000	12000	12000	0
418	20231010	115700	502030010	12000	12000	12000	12000	0
419	20231010	115600	502030010	12000	12000	12000	12000	20
420	20231010	115500	501790010	12000	12000	12000	12000	85
421	20231010	115400	500770010	12010	12010	12010	12010	0
422	20231010	115300	500770010	12010	12010	12010	12010	1134
423	20231010	115200	487150670	12010	12010	12010	12010	0
424	20231010	115100	487150670	12010	12020	12020	12010	799
425	20231010	115000	477548930	12030	12030	12030	12030	19
426	20231010	114900	477320360	12040	12040	12040	12040	0
427	20231010	114800	477320360	12040	12040	12040	12040	200
428	20231010	114700	474912360	12030	12030	12030	12030	91
429	20231010	114600	473817630	12030	12030	12030	12030	11
430	20231010	114500	473685300	12030	12030	12030	12030	1
431	20231010	114400	473673270	12040	12040	12040	12040	0
432	20231010	114300	473673270	12040	12040	12040	12040	0
433	20231010	114200	473673270	12040	12020	12040	12020	11
434	20231010	114100	473540850	12020	12030	12030	12020	179
435	20231010	114000	471387490	12020	12020	12030	12020	279
436	20231010	113900	468033900	12020	12020	12020	12020	103
437	20231010	113800	466795840	12020	12020	12020	12020	0
438	20231010	113700	466795840	12020	12020	12020	12020	299
439	20231010	113600	463201860	12020	12030	12030	12020	42
440	20231010	113500	462696820	12020	12020	12020	12020	1
441	20231010	113400	462684800	12020	12020	12020	12020	3
442	20231010	113300	462648740	12020	12030	12030	12020	15
443	20231010	113200	462468430	12030	12030	12030	12030	34
444	20231010	113100	462059410	12020	12020	12020	12020	0
445	20231010	113000	462059410	12020	12020	12020	12020	38
446	20231010	112900	461602650	12020	12030	12030	12020	452
447	20231010	112800	456169000	12030	12050	12050	12030	1233
448	20231010	112700	441317190	12060	12060	12060	12060	419
449	20231010	112600	436264050	12060	12060	12060	12060	69
450	20231010	112500	435431910	12060	12080	12080	12060	531
451	20231010	112400	429025260	12090	12100	12100	12090	949
452	20231010	112300	417547450	12100	12100	12100	12100	6
453	20231010	112200	417474850	12140	12130	12140	12120	383
454	20231010	112100	412831210	12130	12130	12130	12130	100
455	20231010	112000	411618210	12140	12140	12140	12140	0
456	20231010	111900	411618210	12140	12150	12150	12140	113
457	20231010	111800	410246380	12140	12140	12140	12140	0
458	20231010	111700	410246380	12140	12140	12140	12140	0
459	20231010	111600	410246380	12140	12140	12140	12140	0
460	20231010	111500	410246380	12140	12140	12140	12140	40
461	20231010	111400	409760780	12140	12140	12140	12140	0
462	20231010	111300	409760780	12140	12140	12140	12140	0
463	20231010	111200	409760780	12140	12140	12140	12140	18
464	20231010	111100	409542260	12120	12120	12120	12120	0
465	20231010	111000	409542260	12120	12120	12120	12120	1
466	20231010	110900	409530140	12130	12130	12130	12130	2
467	20231010	110800	409505880	12130	12160	12160	12130	53
468	20231010	110700	408862080	12160	12160	12160	12160	3
469	20231010	110600	408825600	12160	12160	12160	12160	0
470	20231010	110500	408825600	12160	12160	12160	12160	3
471	20231010	110400	408789120	12160	12160	12160	12160	0
472	20231010	110300	408789120	12160	12160	12160	12160	201
473	20231010	110200	406344960	12200	12200	12200	12200	2
474	20231010	110100	406320560	12200	12200	12200	12200	2
475	20231010	110000	406296160	12220	12150	12220	12150	18
476	20231010	105900	406077390	12140	12140	12140	12140	72
477	20231010	105800	405203310	12120	12130	12130	12120	78
478	20231010	105700	404257180	12140	12140	12140	12140	0
479	20231010	105600	404257180	12140	12140	12140	12140	402
480	20231010	105500	399376900	12140	12140	12140	12140	1
481	20231010	105400	399364760	12100	12100	12100	12100	0
482	20231010	105300	399364760	12100	12100	12100	12100	0
483	20231010	105200	399364760	12100	12150	12150	12100	174
484	20231010	105100	397255660	12170	12180	12180	12150	11
485	20231010	105000	397121850	12190	12190	12190	12190	0
486	20231010	104900	397121850	12190	12170	12190	12160	445
487	20231010	104800	391706860	12200	12200	12200	12200	0
488	20231010	104700	391706860	12200	12210	12210	12200	537
489	20231010	104600	385155130	12210	12210	12210	12210	16
490	20231010	104500	384959770	12210	12240	12240	12210	2
491	20231010	104400	384935320	12210	12220	12240	12210	53
492	20231010	104300	384287630	12220	12210	12220	12210	57
493	20231010	104200	383591390	12210	12210	12220	12210	229
494	20231010	104100	380794800	12220	12230	12230	12220	62
495	20231010	104000	380037040	12250	12250	12250	12250	200
496	20231010	103900	377587040	12240	12240	12240	12240	11
497	20231010	103800	377452400	12240	12240	12240	12240	29
498	20231010	103700	377097440	12240	12240	12240	12240	0
499	20231010	103600	377097440	12240	12240	12240	12240	0
500	20231010	103500	377097440	12240	12230	12240	12230	73
501	20231010	103400	376204050	12230	12230	12230	12230	1
502	20231010	103300	376191820	12240	12240	12240	12240	0
503	20231010	103200	376191820	12240	12240	12240	12240	1
504	20231010	103100	376179580	12240	12240	12240	12240	0
505	20231010	103000	376179580	12240	12240	12240	12240	0
506	20231010	102900	376179580	12240	12220	12240	12220	112
507	20231010	102800	374809720	12200	12200	12200	12200	0
508	20231010	102700	374809720	12200	12200	12200	12200	31
509	20231010	102600	374431520	12210	12210	12210	12210	11
510	20231010	102500	374297210	12210	12200	12210	12200	122
511	20231010	102400	372808610	12200	12190	12200	12190	70
512	20231010	102300	371954790	12190	12170	12190	12160	321
513	20231010	102200	368049410	12160	12170	12170	12160	6
514	20231010	102100	367976420	12190	12190	12190	12190	20
515	20231010	102000	367732620	12190	12160	12190	12160	53
516	20231010	101900	367086640	12200	12200	12200	12200	2
517	20231010	101800	367062240	12190	12180	12190	12180	177
518	20231010	101700	364905810	12150	12150	12150	12150	0
519	20231010	101600	364905810	12150	12150	12150	12150	0
520	20231010	101500	364905810	12150	12150	12150	12150	12
521	20231010	101400	364760010	12190	12190	12190	12190	55
522	20231010	101300	364089560	12190	12190	12190	12190	33
523	20231010	101200	363687290	12150	12150	12150	12150	114
524	20231010	101100	362302190	12180	12150	12180	12120	46
525	20231010	101000	361742180	12150	12150	12150	12150	17
526	20231010	100900	361535630	12150	12130	12150	12130	20
527	20231010	100800	361292690	12120	12120	12140	12120	372
528	20231010	100700	356777230	12110	12110	12110	12110	0
529	20231010	100600	356777230	12110	12140	12140	12110	12
530	20231010	100500	356631880	12140	12140	12140	12140	0
531	20231010	100400	356631880	12140	12140	12140	12140	2
532	20231010	100300	356607600	12110	12110	12110	12110	1
533	20231010	100200	356595490	12140	12140	12140	12140	0
534	20231010	100100	356595490	12140	12110	12140	12110	6
535	20231010	100000	356522800	12120	12120	12120	12120	1
536	20231010	095900	356510680	12120	12120	12120	12120	25
537	20231010	095800	356207680	12130	12140	12140	12130	37
538	20231010	095700	355758730	12140	12140	12140	12140	1
539	20231010	095600	355746590	12130	12120	12130	12120	435
540	20231010	095500	350474260	12120	12170	12170	12120	1227
541	20231010	095400	335590710	12150	12200	12200	12150	20
542	20231010	095300	335347560	12200	12150	12200	12150	7
543	20231010	095200	335262460	12150	12150	12150	12150	0
544	20231010	095100	335262460	12150	12180	12180	12150	870
545	20231010	095000	324685090	12190	12220	12220	12190	242
546	20231010	094900	321732210	12230	12230	12230	12230	41
547	20231010	094800	321230780	12240	12240	12240	12240	10
548	20231010	094700	321108380	12240	12240	12240	12240	0
549	20231010	094600	321108380	12240	12240	12240	12240	14
550	20231010	094500	320937020	12240	12250	12250	12240	197
551	20231010	094400	318525730	12250	12250	12250	12250	8
552	20231010	094300	318427730	12250	12250	12250	12240	97
553	20231010	094200	317240420	12250	12250	12250	12250	57
554	20231010	094100	316542170	12250	12250	12250	12250	7
555	20231010	094000	316456420	12250	12270	12270	12250	534
556	20231010	093900	309914140	12270	12270	12270	12270	126
557	20231010	093800	308368120	12270	12270	12270	12270	100
558	20231010	093700	307141120	12240	12240	12250	12240	202
559	20231010	093600	304668630	12240	12230	12240	12230	251
560	20231010	093500	301598410	12230	12200	12230	12200	4239
561	20231010	093400	249882540	12200	12150	12200	12130	1763
562	20231010	093300	228391530	12120	12110	12150	12110	182
563	20231010	093200	226186450	12100	12110	12110	12100	515
564	20231010	093100	219951250	12170	12170	12170	12170	2
565	20231010	093000	219926910	12190	12190	12190	12190	11
566	20231010	092900	219792820	12100	12150	12150	12100	96
567	20231010	092800	218626970	12190	12190	12190	12190	0
568	20231010	092700	218626970	12190	12190	12190	12190	0
569	20231010	092600	218626970	12190	12180	12190	12180	399
570	20231010	092500	213763670	12190	12190	12190	12190	181
571	20231010	092400	211557280	12190	12190	12190	12020	1763
572	20231010	092300	190255190	12200	12200	12200	12200	42
573	20231010	092200	189742790	12210	12230	12240	12210	2906
574	20231010	092100	154247010	12220	12220	12220	12220	200
575	20231010	092000	151803010	12220	12200	12220	12190	401
576	20231010	091900	146907280	12210	12210	12210	12210	20
577	20231010	091800	146663080	12210	12150	12210	12150	3
578	20231010	091700	146626570	12150	12120	12150	12100	194
579	20231010	091600	144274470	12130	12090	12130	12090	3
580	20231010	091500	144238160	12070	12080	12080	12070	39
581	20231010	091400	143767410	12070	12080	12080	12070	310
582	20231010	091300	140025610	12070	12060	12070	12050	527
583	20231010	091200	133668880	12060	12020	12060	12010	137
584	20231010	091100	132018260	12020	12120	12120	12020	1734
585	20231010	091000	111055280	12130	12150	12150	12130	36
586	20231010	090900	110617900	12130	12210	12210	12130	214
587	20231010	090800	108012290	12170	12160	12170	12160	359
588	20231010	090700	103645730	12160	12140	12160	12140	38
589	20231010	090600	103183890	12130	12090	12130	12090	208
590	20231010	090500	100664810	12080	12090	12130	12080	405
591	20231010	090400	95770660	12120	12160	12160	12120	733
592	20231010	090300	86872020	12130	12290	12300	12120	6050
593	20231010	090200	12808980	12290	12290	12360	12290	46
594	20231010	090100	12243490	12310	12370	12370	12310	430
595	20231010	090000	6933230	12370	12290	12370	12290	564