KissMeData/052400/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192300	1471857930	19850	19850	19850	19850	1505
3	20231011	192200	1471857930	19850	19850	19850	19850	0
4	20231011	192100	1471857930	19850	19850	19850	19850	0
5	20231011	192000	1471857930	19850	19850	19850	19850	0
6	20231011	191900	1471857930	19850	19850	19850	19850	0
7	20231011	191800	1471857930	19850	19850	19850	19850	0
8	20231011	191700	1471857930	19850	19850	19850	19850	0
9	20231011	191600	1471857930	19850	19850	19850	19850	0
10	20231011	191500	1471857930	19850	19850	19850	19850	0
11	20231011	191400	1471857930	19850	19850	19850	19850	0
12	20231011	191300	1471857930	19850	19850	19850	19850	0
13	20231011	191200	1471857930	19850	19850	19850	19850	0
14	20231011	191100	1471857930	19850	19850	19850	19850	0
15	20231011	191000	1471857930	19850	19850	19850	19850	0
16	20231011	190900	1471857930	19850	19850	19850	19850	0
17	20231011	190800	1471857930	19850	19850	19850	19850	0
18	20231011	190700	1471857930	19850	19850	19850	19850	0
19	20231011	190600	1471857930	19850	19850	19850	19850	0
20	20231011	190500	1471857930	19850	19850	19850	19850	0
21	20231011	190400	1471857930	19850	19850	19850	19850	0
22	20231011	190300	1471857930	19850	19850	19850	19850	0
23	20231011	190200	1471857930	19850	19850	19850	19850	0
24	20231011	190100	1471857930	19850	19850	19850	19850	0
25	20231011	190000	1471857930	19850	19850	19850	19850	0
26	20231011	185900	1471857930	19850	19850	19850	19850	0
27	20231011	185800	1471857930	19850	19850	19850	19850	0
28	20231011	185700	1471857930	19850	19850	19850	19850	0
29	20231011	185600	1471857930	19850	19850	19850	19850	0
30	20231011	185500	1471857930	19850	19850	19850	19850	0
31	20231011	185400	1471857930	19850	19850	19850	19850	0
32	20231011	185300	1471857930	19850	19850	19850	19850	1505
33	20231011	185200	1471857930	19850	19850	19850	19850	0
34	20231011	185100	1471857930	19850	19850	19850	19850	0
35	20231011	185000	1471857930	19850	19850	19850	19850	0
36	20231011	184900	1471857930	19850	19850	19850	19850	0
37	20231011	184800	1471857930	19850	19850	19850	19850	0
38	20231011	184700	1471857930	19850	19850	19850	19850	0
39	20231011	184600	1471857930	19850	19850	19850	19850	0
40	20231011	184500	1471857930	19850	19850	19850	19850	0
41	20231011	184400	1471857930	19850	19850	19850	19850	0
42	20231011	184300	1471857930	19850	19850	19850	19850	0
43	20231011	184200	1471857930	19850	19850	19850	19850	0
44	20231011	184100	1471857930	19850	19850	19850	19850	0
45	20231011	184000	1471857930	19850	19850	19850	19850	0
46	20231011	183900	1471857930	19850	19850	19850	19850	0
47	20231011	183800	1471857930	19850	19850	19850	19850	0
48	20231011	183700	1471857930	19850	19850	19850	19850	0
49	20231011	183600	1471857930	19850	19850	19850	19850	0
50	20231011	183500	1471857930	19850	19850	19850	19850	0
51	20231011	183400	1471857930	19850	19850	19850	19850	0
52	20231011	183300	1471857930	19850	19850	19850	19850	0
53	20231011	183200	1471857930	19850	19850	19850	19850	0
54	20231011	183100	1471857930	19850	19850	19850	19850	0
55	20231011	183000	1471857930	19850	19850	19850	19850	0
56	20231011	182900	1471857930	19850	19850	19850	19850	0
57	20231011	182800	1471857930	19850	19850	19850	19850	0
58	20231011	182700	1471857930	19850	19850	19850	19850	0
59	20231011	182600	1471857930	19850	19850	19850	19850	0
60	20231011	182500	1471857930	19850	19850	19850	19850	0
61	20231011	182400	1471857930	19850	19850	19850	19850	0
62	20231011	182300	1471857930	19850	19850	19850	19850	1505
63	20231011	182200	1471857930	19850	19850	19850	19850	0
64	20231011	182100	1471857930	19850	19850	19850	19850	0
65	20231011	182000	1471857930	19850	19850	19850	19850	0
66	20231011	181900	1471857930	19850	19850	19850	19850	0
67	20231011	181800	1471857930	19850	19850	19850	19850	0
68	20231011	181700	1471857930	19850	19850	19850	19850	0
69	20231011	181600	1471857930	19850	19850	19850	19850	0
70	20231011	181500	1471857930	19850	19850	19850	19850	0
71	20231011	181400	1471857930	19850	19850	19850	19850	0
72	20231011	181300	1471857930	19850	19850	19850	19850	0
73	20231011	181200	1471857930	19850	19850	19850	19850	0
74	20231011	181100	1471857930	19850	19850	19850	19850	0
75	20231011	181000	1471857930	19850	19850	19850	19850	0
76	20231011	180900	1471857930	19850	19850	19850	19850	0
77	20231011	180800	1471857930	19850	19850	19850	19850	0
78	20231011	180700	1471857930	19850	19850	19850	19850	0
79	20231011	180600	1471857930	19850	19850	19850	19850	0
80	20231011	180500	1471857930	19850	19850	19850	19850	0
81	20231011	180400	1471857930	19850	19850	19850	19850	0
82	20231011	180300	1471857930	19850	19850	19850	19850	0
83	20231011	180200	1471857930	19850	19850	19850	19850	0
84	20231011	180100	1471857930	19850	19850	19850	19850	0
85	20231011	180000	1471857930	19850	19850	19850	19850	0
86	20231011	175900	1471857930	19850	19850	19850	19850	0
87	20231011	175800	1471857930	19850	19850	19850	19850	0
88	20231011	175700	1471857930	19850	19850	19850	19850	0
89	20231011	175600	1471857930	19850	19850	19850	19850	0
90	20231011	175500	1471857930	19850	19850	19850	19850	0
91	20231011	175400	1471857930	19850	19850	19850	19850	0
92	20231011	175300	1471857930	19850	19850	19850	19850	1505
93	20231011	175200	1471857930	19850	19850	19850	19850	0
94	20231011	175100	1471857930	19850	19850	19850	19850	0
95	20231011	175000	1471857930	19850	19850	19850	19850	0
96	20231011	174900	1471857930	19850	19850	19850	19850	0
97	20231011	174800	1471857930	19850	19850	19850	19850	0
98	20231011	174700	1471857930	19850	19850	19850	19850	0
99	20231011	174600	1471857930	19850	19850	19850	19850	0
100	20231011	174500	1471857930	19850	19850	19850	19850	0
101	20231011	174400	1471857930	19850	19850	19850	19850	0
102	20231011	174300	1471857930	19850	19850	19850	19850	0
103	20231011	174200	1471857930	19850	19850	19850	19850	0
104	20231011	174100	1471857930	19850	19850	19850	19850	0
105	20231011	174000	1471857930	19850	19850	19850	19850	0
106	20231011	173900	1471857930	19850	19850	19850	19850	0
107	20231011	173800	1471857930	19850	19850	19850	19850	0
108	20231011	173700	1471857930	19850	19850	19850	19850	0
109	20231011	173600	1471857930	19850	19850	19850	19850	0
110	20231011	173500	1471857930	19850	19850	19850	19850	0
111	20231011	173400	1471857930	19850	19850	19850	19850	0
112	20231011	173300	1471857930	19850	19850	19850	19850	0
113	20231011	173200	1471857930	19850	19850	19850	19850	0
114	20231011	173100	1471857930	19850	19850	19850	19850	0
115	20231011	173000	1471857930	19850	19850	19850	19850	0
116	20231011	172900	1471857930	19850	19850	19850	19850	0
117	20231011	172800	1471857930	19850	19850	19850	19850	0
118	20231011	172700	1471857930	19850	19850	19850	19850	0
119	20231011	172600	1471857930	19850	19850	19850	19850	0
120	20231011	172500	1471857930	19850	19850	19850	19850	0
121	20231011	172400	1471857930	19850	19850	19850	19850	0
122	20231011	172300	1471857930	19850	19850	19850	19850	1505
123	20231011	172200	1471857930	19850	19850	19850	19850	0
124	20231011	172100	1471857930	19850	19850	19850	19850	0
125	20231011	172000	1471857930	19850	19850	19850	19850	0
126	20231011	171900	1471857930	19850	19850	19850	19850	0
127	20231011	171800	1471857930	19850	19850	19850	19850	0
128	20231011	171700	1471857930	19850	19850	19850	19850	0
129	20231011	171600	1471857930	19850	19850	19850	19850	0
130	20231011	171500	1471857930	19850	19850	19850	19850	0
131	20231011	171400	1471857930	19850	19850	19850	19850	0
132	20231011	171300	1471857930	19850	19850	19850	19850	0
133	20231011	171200	1471857930	19850	19850	19850	19850	0
134	20231011	171100	1471857930	19850	19850	19850	19850	0
135	20231011	171000	1471857930	19850	19850	19850	19850	0
136	20231011	170900	1471857930	19850	19850	19850	19850	0
137	20231011	170800	1471857930	19850	19850	19850	19850	0
138	20231011	170700	1471857930	19850	19850	19850	19850	0
139	20231011	170600	1471857930	19850	19850	19850	19850	0
140	20231011	170500	1471857930	19850	19850	19850	19850	0
141	20231011	170400	1471857930	19850	19850	19850	19850	0
142	20231011	170300	1471857930	19850	19850	19850	19850	0
143	20231011	170200	1471857930	19850	19850	19850	19850	0
144	20231011	170100	1471857930	19850	19850	19850	19850	0
145	20231011	170000	1471857930	19850	19850	19850	19850	0
146	20231011	165900	1471857930	19850	19850	19850	19850	0
147	20231011	165800	1471857930	19850	19850	19850	19850	0
148	20231011	165700	1471857930	19850	19850	19850	19850	0
149	20231011	165600	1471857930	19850	19850	19850	19850	0
150	20231011	165500	1471857930	19850	19850	19850	19850	0
151	20231011	165400	1471857930	19850	19850	19850	19850	0
152	20231011	165300	1471857930	19850	19850	19850	19850	1505
153	20231011	165200	1471857930	19850	19850	19850	19850	0
154	20231011	165100	1471857930	19850	19850	19850	19850	0
155	20231011	165000	1471857930	19850	19850	19850	19850	0
156	20231011	164900	1471857930	19850	19850	19850	19850	0
157	20231011	164800	1471857930	19850	19850	19850	19850	0
158	20231011	164700	1471857930	19850	19850	19850	19850	0
159	20231011	164600	1471857930	19850	19850	19850	19850	0
160	20231011	164500	1471857930	19850	19850	19850	19850	0
161	20231011	164400	1471857930	19850	19850	19850	19850	0
162	20231011	164300	1471857930	19850	19850	19850	19850	0
163	20231011	164200	1471857930	19850	19850	19850	19850	0
164	20231011	164100	1471857930	19850	19850	19850	19850	0
165	20231011	164000	1471857930	19850	19850	19850	19850	0
166	20231011	163900	1471857930	19850	19850	19850	19850	0
167	20231011	163800	1471857930	19850	19850	19850	19850	0
168	20231011	163700	1471857930	19850	19850	19850	19850	0
169	20231011	163600	1471857930	19850	19850	19850	19850	0
170	20231011	163500	1471857930	19850	19850	19850	19850	0
171	20231011	163400	1471857930	19850	19850	19850	19850	0
172	20231011	163300	1471857930	19850	19850	19850	19850	0
173	20231011	163200	1471857930	19850	19850	19850	19850	0
174	20231011	163100	1471857930	19850	19850	19850	19850	0
175	20231011	163000	1471857930	19850	19850	19850	19850	0
176	20231011	162900	1471857930	19850	19850	19850	19850	0
177	20231011	162800	1471857930	19850	19850	19850	19850	0
178	20231011	162700	1471857930	19850	19850	19850	19850	0
179	20231011	162600	1471857930	19850	19850	19850	19850	0
180	20231011	162500	1471857930	19850	19850	19850	19850	0
181	20231011	162400	1471857930	19850	19850	19850	19850	0
182	20231011	162300	1471857930	19850	19850	19850	19850	1505
183	20231011	162200	1471857930	19850	19850	19850	19850	0
184	20231011	162100	1471857930	19850	19850	19850	19850	0
185	20231011	162000	1471857930	19850	19850	19850	19850	0
186	20231011	161900	1471857930	19850	19850	19850	19850	0
187	20231011	161800	1471857930	19850	19850	19850	19850	0
188	20231011	161700	1471857930	19850	19850	19850	19850	0
189	20231011	161600	1471857930	19850	19850	19850	19850	0
190	20231011	161500	1471857930	19850	19850	19850	19850	0
191	20231011	161400	1471857930	19850	19850	19850	19850	0
192	20231011	161300	1471857930	19850	19850	19850	19850	0
193	20231011	161200	1471857930	19850	19850	19850	19850	0
194	20231011	161100	1471857930	19850	19850	19850	19850	0
195	20231011	161000	1471857930	19850	19850	19850	19850	0
196	20231011	160900	1471857930	19850	19850	19850	19850	0
197	20231011	160800	1471857930	19850	19850	19850	19850	0
198	20231011	160700	1471857930	19850	19850	19850	19850	0
199	20231011	160600	1471857930	19850	19850	19850	19850	0
200	20231011	160500	1471857930	19850	19850	19850	19850	0
201	20231011	160400	1471857930	19850	19850	19850	19850	0
202	20231011	160300	1471857930	19850	19850	19850	19850	0
203	20231011	160200	1471857930	19850	19850	19850	19850	0
204	20231011	160100	1471857930	19850	19850	19850	19850	0
205	20231011	160000	1471857930	19850	19850	19850	19850	0
206	20231011	155900	1471857930	19850	19850	19850	19850	0
207	20231011	155800	1471857930	19850	19850	19850	19850	0
208	20231011	155700	1471857930	19850	19850	19850	19850	0
209	20231011	155600	1471857930	19850	19850	19850	19850	0
210	20231011	155500	1471857930	19850	19850	19850	19850	0
211	20231011	155400	1471857930	19850	19850	19850	19850	0
212	20231011	155300	1471857930	19850	19850	19850	19850	1505
213	20231011	155200	1471857930	19850	19850	19850	19850	0
214	20231011	155100	1471857930	19850	19850	19850	19850	0
215	20231011	155000	1471857930	19850	19850	19850	19850	0
216	20231011	154900	1471857930	19850	19850	19850	19850	0
217	20231011	154800	1471857930	19850	19850	19850	19850	0
218	20231011	154700	1471857930	19850	19850	19850	19850	0
219	20231011	154600	1471857930	19850	19850	19850	19850	0
220	20231011	154500	1471857930	19850	19850	19850	19850	0
221	20231011	154400	1471857930	19850	19850	19850	19850	0
222	20231011	154300	1471857930	19850	19850	19850	19850	0
223	20231011	154200	1471857930	19850	19850	19850	19850	0
224	20231011	154100	1471857930	19850	19850	19850	19850	0
225	20231011	154000	1471857930	19850	19850	19850	19850	0
226	20231011	153900	1471857930	19850	19850	19850	19850	0
227	20231011	153800	1471857930	19850	19850	19850	19850	0
228	20231011	153700	1471857930	19850	19850	19850	19850	0
229	20231011	153600	1471857930	19850	19850	19850	19850	0
230	20231011	153500	1471857930	19850	19850	19850	19850	0
231	20231011	153400	1471857930	19850	19850	19850	19850	0
232	20231011	153300	1471857930	19850	19850	19850	19850	0
233	20231011	153200	1471857930	19850	19850	19850	19850	0
234	20231011	153100	1471857930	19850	19850	19850	19850	0
235	20231011	153000	1471857930	19850	19850	19850	19850	1505
236	20231011	152900	1441983680	19760	19760	19760	19760	0
237	20231011	152800	1441983680	19760	19760	19760	19760	0
238	20231011	152700	1441983680	19760	19760	19760	19760	0
239	20231011	152600	1441983680	19760	19760	19760	19760	0
240	20231011	152500	1441983680	19760	19760	19760	19760	0
241	20231011	152400	1441983680	19760	19760	19760	19760	0
242	20231011	152300	1441983680	19760	19760	19760	19760	0
243	20231011	152200	1441983680	19760	19760	19760	19760	0
244	20231011	152100	1441983680	19760	19760	19760	19760	0
245	20231011	152000	1441983680	19760	19760	19760	19760	0
246	20231011	151900	1441983680	19760	19790	19790	19760	504
247	20231011	151800	1432021400	19780	19800	19810	19780	339
248	20231011	151700	1425309780	19800	19810	19810	19800	270
249	20231011	151600	1419963030	19820	19820	19820	19810	12
250	20231011	151500	1419725230	19820	19820	19820	19820	16
251	20231011	151400	1419408110	19820	19820	19820	19820	87
252	20231011	151300	1417683770	19820	19820	19820	19820	41
253	20231011	151200	1416871150	19840	19810	19840	19810	1022
254	20231011	151100	1396625010	19810	19790	19840	19790	128
255	20231011	151000	1394091020	19770	19770	19770	19770	86
256	20231011	150900	1392390800	19770	19770	19770	19770	1
257	20231011	150800	1392371030	19760	19770	19770	19760	50
258	20231011	150700	1391382930	19760	19830	19830	19760	761
259	20231011	150600	1376318540	19830	19820	19840	19820	191
260	20231011	150500	1372531190	19830	19830	19830	19830	51
261	20231011	150400	1371519860	19850	19840	19850	19840	65
262	20231011	150300	1370229710	19830	19860	19860	19830	37
263	20231011	150200	1369495190	19860	19860	19860	19850	331
264	20231011	150100	1362921900	19860	19850	19860	19850	39
265	20231011	150000	1362147740	19840	19850	19850	19840	37
266	20231011	145900	1361413310	19850	19850	19850	19850	11
267	20231011	145800	1361194960	19850	19850	19850	19850	35
268	20231011	145700	1360500210	19850	19850	19850	19850	77
269	20231011	145600	1358971760	19850	19840	19850	19840	276
270	20231011	145500	1353495570	19850	19850	19860	19850	236
271	20231011	145400	1348810620	19860	19860	19860	19860	3
272	20231011	145300	1348751040	19860	19870	19870	19860	337
273	20231011	145200	1342055630	19870	19870	19870	19870	16
274	20231011	145100	1341737710	19900	19900	19900	19890	348
275	20231011	145000	1334812670	19910	19930	19930	19910	63
276	20231011	144900	1333557620	19900	19910	19910	19900	238
277	20231011	144800	1328820420	19900	19890	19900	19880	148
278	20231011	144700	1325876510	19890	19890	19890	19890	45
279	20231011	144600	1324981460	19890	19890	19890	19890	0
280	20231011	144500	1324981460	19890	19890	19890	19890	35
281	20231011	144400	1324285310	19890	19890	19890	19890	422
282	20231011	144300	1315891730	19900	19900	19900	19890	54
283	20231011	144200	1314817170	19900	19900	19900	19900	37
284	20231011	144100	1314080870	19900	19900	19900	19900	0
285	20231011	144000	1314080870	19900	19880	19900	19870	287
286	20231011	143900	1308376380	19890	19890	19890	19890	35
287	20231011	143800	1307680230	19890	19890	19890	19890	1
288	20231011	143700	1307660340	19890	19890	19890	19890	58
289	20231011	143600	1306506720	19900	19860	19900	19860	25
290	20231011	143500	1306010020	19860	19860	19860	19860	35
291	20231011	143400	1305314920	19850	19840	19850	19840	597
292	20231011	143300	1293469990	19840	19830	19840	19830	23
293	20231011	143200	1293013800	19830	19820	19830	19820	113
294	20231011	143100	1290773770	19820	19840	19840	19820	85
295	20231011	143000	1289088370	19820	19840	19840	19820	16
296	20231011	142900	1288771030	19840	19840	19840	19840	50
297	20231011	142800	1287779030	19840	19840	19840	19840	2
298	20231011	142700	1287739350	19840	19810	19840	19810	176
299	20231011	142600	1284251740	19810	19820	19840	19810	154
300	20231011	142500	1281199880	19810	19810	19810	19810	0
301	20231011	142400	1281199880	19810	19810	19810	19810	14
302	20231011	142300	1280922540	19800	19900	19900	19800	1150
303	20231011	142200	1258088650	19900	19900	19900	19900	35
304	20231011	142100	1257392150	19900	19900	19900	19900	16
305	20231011	142000	1257073750	19890	19890	19890	19890	12
306	20231011	141900	1256835070	19900	19910	19910	19900	51
307	20231011	141800	1255820070	19910	19910	19910	19910	36
308	20231011	141700	1255103310	19910	19910	19910	19910	23
309	20231011	141600	1254645380	19910	19910	19910	19910	35
310	20231011	141500	1253948530	19910	19910	19910	19910	36
311	20231011	141400	1253231770	19910	19910	19910	19910	0
312	20231011	141300	1253231770	19910	19900	19910	19900	61
313	20231011	141200	1252017520	19910	19910	19910	19910	50
314	20231011	141100	1251022020	19900	19910	19910	19900	35
315	20231011	141000	1250325180	19910	19910	19910	19910	35
316	20231011	140900	1249628330	19890	19890	19890	19890	0
317	20231011	140800	1249628330	19890	19890	19890	19890	104
318	20231011	140700	1247559770	19890	19910	19910	19880	298
319	20231011	140600	1241632090	19910	19920	19920	19910	11
320	20231011	140500	1241412980	19920	19920	19920	19920	34
321	20231011	140400	1240735700	19920	19920	19920	19920	2
322	20231011	140300	1240695860	19920	19920	19920	19920	35
323	20231011	140200	1239998660	19920	19920	19920	19920	34
324	20231011	140100	1239321380	19920	19920	19920	19920	0
325	20231011	140000	1239321380	19920	19890	19920	19890	51
326	20231011	135900	1238305940	19920	19920	19920	19920	2
327	20231011	135800	1238266100	19930	19920	19930	19920	84
328	20231011	135700	1236592180	19930	19930	19930	19930	35
329	20231011	135600	1235894630	19880	19930	19930	19880	80
330	20231011	135500	1234302820	19930	19930	19940	19930	155
331	20231011	135400	1231213330	19930	19930	19930	19930	35
332	20231011	135300	1230515780	19930	19930	19930	19930	19
333	20231011	135200	1230137110	19930	19930	19930	19930	34
334	20231011	135100	1229459490	19920	19920	19920	19920	2
335	20231011	135000	1229419650	19920	19920	19920	19920	37
336	20231011	134900	1228682610	19920	19920	19920	19920	34
337	20231011	134800	1228005330	19920	19920	19920	19920	5
338	20231011	134700	1227905730	19920	19920	19920	19910	149
339	20231011	134600	1224937660	19930	19930	19930	19930	34
340	20231011	134500	1224260040	19880	19880	19880	19880	0
341	20231011	134400	1224260040	19880	19880	19880	19880	16
342	20231011	134300	1223941960	19880	19880	19880	19870	399
343	20231011	134200	1216011810	19930	19890	19930	19880	62
344	20231011	134100	1214777440	19900	19900	19930	19900	169
345	20231011	134000	1211413290	19900	19900	19900	19900	37
346	20231011	133900	1210676990	19930	19940	19940	19900	270
347	20231011	133800	1205302570	19910	19970	19970	19910	280
348	20231011	133700	1199723650	19970	19970	19970	19970	0
349	20231011	133600	1199723650	19970	19970	19970	19970	39
350	20231011	133500	1198944820	19980	19980	19980	19980	0
351	20231011	133400	1198944820	19980	19930	19980	19930	76
352	20231011	133300	1197428390	19940	19950	19990	19940	130
353	20231011	133200	1194833780	19990	19990	19990	19990	0
354	20231011	133100	1194833780	19990	19990	19990	19990	41
355	20231011	133000	1194014190	19990	20000	20000	19990	41
356	20231011	132900	1193194260	19990	19990	19990	19990	0
357	20231011	132800	1193194260	19990	19950	19990	19950	164
358	20231011	132700	1189921060	19960	20000	20000	19960	62
359	20231011	132600	1188682570	20000	20000	20000	19980	39
360	20231011	132500	1187902650	20000	20000	20000	20000	36
361	20231011	132400	1187182650	19990	20000	20000	19990	11
362	20231011	132300	1186962710	20000	20000	20000	19990	52
363	20231011	132200	1185922830	20050	20050	20050	20050	45
364	20231011	132100	1185020580	20050	20050	20050	20050	0
365	20231011	132000	1185020580	20050	20000	20050	20000	117
366	20231011	131900	1182678880	20050	20050	20050	20050	0
367	20231011	131800	1182678880	20050	20050	20050	20050	35
368	20231011	131700	1181977130	20050	20050	20050	20050	42
369	20231011	131600	1181135030	20050	20050	20050	20050	0
370	20231011	131500	1181135030	20050	20050	20050	20050	35
371	20231011	131400	1180433280	20000	20000	20000	20000	18
372	20231011	131300	1180073280	20000	20000	20000	20000	34
373	20231011	131200	1179393280	20000	19990	20000	19990	672
374	20231011	131100	1165953330	20000	20000	20000	20000	0
375	20231011	131000	1165953330	20000	20000	20000	19990	48
376	20231011	130900	1164993350	20000	20000	20000	20000	35
377	20231011	130800	1164293350	19980	19980	19980	19970	174
378	20231011	130700	1160818530	19980	20000	20000	19980	40
379	20231011	130600	1160018650	19970	20000	20000	19970	31
380	20231011	130500	1159398760	20000	20000	20000	20000	147
381	20231011	130400	1156458760	20000	19980	20000	19980	89
382	20231011	130300	1154680340	19980	19980	19980	19980	0
383	20231011	130200	1154680340	19980	19970	19980	19970	85
384	20231011	130100	1152982540	19970	19980	19980	19970	38
385	20231011	130000	1152223340	19970	19970	19970	19970	2
386	20231011	125900	1152183400	19980	19980	19980	19980	35
387	20231011	125800	1151484100	19980	19980	19980	19980	0
388	20231011	125700	1151484100	19980	19960	19980	19960	189
389	20231011	125600	1147710980	19980	19980	19980	19980	35
390	20231011	125500	1147011680	19970	19980	19980	19970	175
391	20231011	125400	1143516920	19980	19990	19990	19970	420
392	20231011	125300	1135122770	20000	19990	20000	19990	335
393	20231011	125200	1128425770	20000	20000	20000	20000	10
394	20231011	125100	1128225770	20000	20000	20000	20000	0
395	20231011	125000	1128225770	20000	20000	20000	19990	252
396	20231011	124900	1123185790	19990	19990	19990	19990	30
397	20231011	124800	1122586090	19990	19990	19990	19990	0
398	20231011	124700	1122586090	19990	19990	19990	19990	0
399	20231011	124600	1122586090	19990	19990	19990	19990	230
400	20231011	124500	1117988390	19990	19990	19990	19990	0
401	20231011	124400	1117988390	19990	19990	19990	19990	0
402	20231011	124300	1117988390	19990	19990	19990	19990	113
403	20231011	124200	1115729520	19990	19990	19990	19990	0
404	20231011	124100	1115729520	19990	19990	19990	19990	0
405	20231011	124000	1115729520	19990	19990	19990	19990	27
406	20231011	123900	1115189790	19990	19990	19990	19990	8
407	20231011	123800	1115029870	19990	20000	20000	19990	48
408	20231011	123700	1114070100	20000	20000	20000	20000	686
409	20231011	123600	1100350100	20000	20000	20000	20000	1
410	20231011	123500	1100330100	19990	19990	19990	19990	0
411	20231011	123400	1100330100	19990	20050	20050	19990	1022
412	20231011	123300	1079884260	20100	20100	20100	20100	0
413	20231011	123200	1079884260	20100	20050	20100	20050	210
414	20231011	123100	1075673260	20050	20050	20050	20050	99
415	20231011	123000	1073688310	20050	20050	20050	20050	0
416	20231011	122900	1073688310	20050	20050	20050	20050	100
417	20231011	122800	1071683310	20100	20050	20100	20050	11
418	20231011	122700	1071462260	20100	20100	20100	20100	0
419	20231011	122600	1071462260	20100	20100	20100	20100	0
420	20231011	122500	1071462260	20100	20100	20100	20100	0
421	20231011	122400	1071462260	20100	20100	20100	20100	10
422	20231011	122300	1071261260	20050	20050	20050	20050	10
423	20231011	122200	1071060760	20100	20050	20100	20050	256
424	20231011	122100	1065927560	20100	20100	20100	20100	0
425	20231011	122000	1065927560	20100	20100	20100	20100	0
426	20231011	121900	1065927560	20100	20100	20100	20100	0
427	20231011	121800	1065927560	20100	20100	20100	20100	0
428	20231011	121700	1065927560	20100	20050	20100	20050	170
429	20231011	121600	1062518660	20050	20100	20100	20050	400
430	20231011	121500	1054483610	20050	20100	20100	20050	130
431	20231011	121400	1051872060	20100	20100	20100	20100	174
432	20231011	121300	1048374660	20100	20100	20150	20100	478
433	20231011	121200	1038761760	20050	20050	20050	20050	0
434	20231011	121100	1038761760	20050	20050	20050	20050	134
435	20231011	121000	1036075060	20050	20050	20050	20050	202
436	20231011	120900	1032024960	20050	20050	20050	20050	0
437	20231011	120800	1032024960	20050	20050	20050	20050	0
438	20231011	120700	1032024960	20050	20050	20050	20050	0
439	20231011	120600	1032024960	20050	20050	20050	20050	0
440	20231011	120500	1032024960	20050	20050	20050	20050	0
441	20231011	120400	1032024960	20050	20050	20050	20050	0
442	20231011	120300	1032024960	20050	20050	20050	20050	12
443	20231011	120200	1031784360	20000	20000	20000	20000	0
444	20231011	120100	1031784360	20000	20000	20000	20000	0
445	20231011	120000	1031784360	20000	20000	20000	20000	0
446	20231011	115900	1031784360	20000	20000	20000	20000	0
447	20231011	115800	1031784360	20000	20000	20000	20000	9
448	20231011	115700	1031604360	19990	19990	19990	19990	0
449	20231011	115600	1031604360	19990	19990	19990	19990	0
450	20231011	115500	1031604360	19990	19990	19990	19990	1
451	20231011	115400	1031584370	20000	20000	20000	20000	3
452	20231011	115300	1031524370	20000	20000	20000	20000	18
453	20231011	115200	1031164370	19980	20000	20000	19980	46
454	20231011	115100	1030244750	20000	20000	20000	20000	164
455	20231011	115000	1026964750	19990	20000	20000	19990	234
456	20231011	114900	1022285000	20000	20000	20000	20000	1
457	20231011	114800	1022265000	20050	20050	20050	20050	10
458	20231011	114700	1022064500	20000	20000	20000	20000	0
459	20231011	114600	1022064500	20000	20000	20000	20000	206
460	20231011	114500	1017944500	20000	20000	20000	19990	1724
461	20231011	114400	983465590	20000	20000	20000	20000	1206
462	20231011	114300	959345590	20000	20000	20000	20000	1000
463	20231011	114200	939345590	20100	20100	20100	20100	158
464	20231011	114100	936169790	20100	20000	20100	20000	783
465	20231011	114000	920436790	20050	20100	20100	20050	31
466	20231011	113900	919814740	20000	20000	20000	20000	0
467	20231011	113800	919814740	20000	20000	20000	20000	0
468	20231011	113700	919814740	20000	20050	20050	20000	880
469	20231011	113600	902206690	20100	20150	20150	20100	187
470	20231011	113500	898446890	20150	20200	20200	20150	329
471	20231011	113400	891812490	20200	20150	20200	20150	106
472	20231011	113300	889675090	20150	20150	20150	20150	62
473	20231011	113200	888425790	20150	20150	20150	20150	0
474	20231011	113100	888425790	20150	20150	20150	20150	165
475	20231011	113000	885101040	20150	20150	20150	20150	277
476	20231011	112900	879519490	20100	20150	20150	20100	23
477	20231011	112800	879056190	20050	20150	20150	20050	352
478	20231011	112700	871971640	20150	20150	20150	20150	45
479	20231011	112600	871064890	20100	20100	20150	20100	103
480	20231011	112500	868992440	20100	20100	20100	20100	10
481	20231011	112400	868791440	20100	20100	20150	20100	121
482	20231011	112300	866357940	20100	20100	20100	20100	10
483	20231011	112200	866156940	20150	20150	20150	20150	25
484	20231011	112100	865653190	20100	20150	20150	20100	6
485	20231011	112000	865532440	20150	20100	20150	20100	380
486	20231011	111900	857890940	20100	20100	20100	20100	11
487	20231011	111800	857669840	20100	20100	20100	20100	214
488	20231011	111700	853368440	20100	20100	20150	20050	149
489	20231011	111600	850371840	20100	20000	20100	20000	64
490	20231011	111500	849086740	20000	20050	20050	20000	1092
491	20231011	111400	827240040	20050	20100	20100	20050	332
492	20231011	111300	820582390	20100	20100	20100	20100	45
493	20231011	111200	819677890	20100	20100	20100	20100	10
494	20231011	111100	819476890	20100	20050	20100	20050	36
495	20231011	111000	818754290	20100	20100	20100	20100	688
496	20231011	110900	804925490	20100	20050	20100	20050	272
497	20231011	110800	799461490	20050	20050	20050	20050	67
498	20231011	110700	798118140	20050	20000	20050	20000	51
499	20231011	110600	797098040	20000	20050	20050	20000	67
500	20231011	110500	795757640	20100	20050	20100	20050	5
501	20231011	110400	795657190	20050	20050	20050	20050	10
502	20231011	110300	795456690	20050	20050	20050	20050	130
503	20231011	110200	792850190	20050	20100	20100	20050	82
504	20231011	110100	791204340	20050	20050	20050	20050	55
505	20231011	110000	790101590	20100	20100	20150	20100	1014
506	20231011	105900	769720090	20100	20100	20100	20050	390
507	20231011	105800	761884690	20100	20050	20100	20050	1600
508	20231011	105700	729767190	20050	20050	20050	20050	70
509	20231011	105600	728363690	20050	20050	20050	20050	59
510	20231011	105500	727180740	20000	20000	20000	20000	8
511	20231011	105400	727020740	20000	20000	20000	20000	0
512	20231011	105300	727020740	20000	20000	20000	20000	0
513	20231011	105200	727020740	20000	19990	20000	19990	15
514	20231011	105100	726720790	19990	20000	20000	19990	672
515	20231011	105000	713280810	20000	20050	20050	20000	70
516	20231011	104900	711879810	20000	20000	20000	20000	493
517	20231011	104800	702019810	20050	20050	20050	20050	5
518	20231011	104700	701919560	20050	20050	20050	20000	95
519	20231011	104600	700017760	20000	20050	20050	20000	346
520	20231011	104500	693097160	20000	20050	20050	20000	98
521	20231011	104400	691134760	20050	19940	20050	19940	770
522	20231011	104300	675764160	19940	19940	19940	19940	0
523	20231011	104200	675764160	19940	19940	19940	19940	0
524	20231011	104100	675764160	19940	19940	19940	19940	0
525	20231011	104000	675764160	19940	19940	19940	19940	58
526	20231011	103900	674607640	19940	19880	19940	19880	18
527	20231011	103800	674249500	19880	19940	19940	19880	117
528	20231011	103700	671918990	19970	19960	19970	19960	19
529	20231011	103600	671539650	19970	19970	19970	19970	0
530	20231011	103500	671539650	19970	19930	19970	19930	1053
531	20231011	103400	650519020	19920	19920	19920	19920	23
532	20231011	103300	650060860	19920	19950	19950	19920	284
533	20231011	103200	644395250	19970	19950	19970	19950	318
534	20231011	103100	638050950	19970	19980	19980	19970	27
535	20231011	103000	637511500	19990	20000	20000	19990	9
536	20231011	102900	637331510	20000	20000	20000	20000	520
537	20231011	102800	626931510	20000	20050	20050	20000	71
538	20231011	102700	625511260	20050	20050	20050	20050	11
539	20231011	102600	625290710	20050	20000	20050	20000	194
540	20231011	102500	621410210	20000	20050	20050	20000	62
541	20231011	102400	620167760	20050	20050	20050	20050	191
542	20231011	102300	616338210	20050	20050	20050	20050	156
543	20231011	102200	613210410	20050	20000	20050	20000	354
544	20231011	102100	606116660	20050	20050	20100	20050	149
545	20231011	102000	603128210	20000	20100	20100	20000	344
546	20231011	101900	596240210	20100	19940	20100	19940	2303
547	20231011	101800	550232540	19930	19870	19930	19870	1828
548	20231011	101700	513854840	19860	19870	19870	19860	465
549	20231011	101600	504617310	19870	19880	19880	19870	36
550	20231011	101500	503901890	19890	19890	19890	19860	767
551	20231011	101400	488659710	19880	19880	19920	19880	378
552	20231011	101300	481140350	19930	19930	19930	19930	1
553	20231011	101200	481120420	19950	19950	19950	19950	20
554	20231011	101100	480721420	19950	19920	19950	19920	129
555	20231011	101000	478150620	19930	19970	19970	19930	11
556	20231011	100900	477931190	19970	19920	19970	19920	6
557	20231011	100800	477811520	19920	19880	19920	19880	152
558	20231011	100700	474787720	19830	19820	19830	19810	19
559	20231011	100600	474411140	19820	19950	19990	19820	1069
560	20231011	100500	453129820	19950	19800	19990	19800	3425
561	20231011	100400	385081890	19800	19820	19830	19800	82
562	20231011	100300	383456710	19830	19790	19830	19760	1644
563	20231011	100200	350877860	19760	19710	19790	19710	1325
564	20231011	100100	324703490	19670	19710	19710	19670	78
565	20231011	100000	323167230	19710	19670	19710	19660	126
566	20231011	095900	320688670	19670	19670	19670	19670	5
567	20231011	095800	320590320	19690	19660	19690	19660	46
568	20231011	095700	319685380	19660	19660	19660	19650	59
569	20231011	095600	318525540	19650	19650	19650	19650	0
570	20231011	095500	318525540	19650	19650	19650	19650	300
571	20231011	095400	312630540	19620	19670	19670	19600	72
572	20231011	095300	311218440	19680	19720	19720	19680	214
573	20231011	095200	307001340	19720	19720	19720	19720	65
574	20231011	095100	305719540	19720	19730	19730	19720	44
575	20231011	095000	304851560	19750	19700	19750	19700	706
576	20231011	094900	290917500	19700	19680	19700	19680	726
577	20231011	094800	276619590	19660	19660	19680	19660	64
578	20231011	094700	275360420	19660	19630	19660	19630	554
579	20231011	094600	264474580	19630	19630	19630	19630	10
580	20231011	094500	264278280	19630	19610	19630	19610	48
581	20231011	094400	263336140	19630	19580	19630	19570	968
582	20231011	094300	244375990	19580	19500	19580	19500	1243
583	20231011	094200	220080080	19470	19470	19470	19470	2
584	20231011	094100	220041140	19490	19490	19490	19490	2
585	20231011	094000	220002160	19490	19500	19510	19460	1423
586	20231011	093900	192273970	19510	19530	19530	19510	21
587	20231011	093800	191864170	19530	19530	19530	19530	10
588	20231011	093700	191668870	19510	19520	19520	19510	70
589	20231011	093600	190303070	19520	19520	19520	19520	91
590	20231011	093500	188526750	19500	19470	19510	19470	696
591	20231011	093400	174964860	19470	19420	19470	19420	131
592	20231011	093300	172418900	19450	19450	19460	19450	212
593	20231011	093200	168294480	19460	19460	19460	19460	12
594	20231011	093100	168060960	19460	19460	19460	19460	10
595	20231011	093000	167866360	19450	19420	19460	19420	765
596	20231011	092900	152997200	19410	19360	19410	19360	738
597	20231011	092800	138690200	19360	19360	19360	19360	0
598	20231011	092700	138690200	19360	19360	19360	19360	50
599	20231011	092600	137722200	19330	19360	19360	19330	44
600	20231011	092500	136871110	19350	19330	19360	19330	1180
601	20231011	092400	114041060	19320	19290	19320	19290	1193
602	20231011	092300	91021080	19300	19290	19300	19290	4
603	20231011	092200	90943910	19280	19280	19280	19280	82
604	20231011	092100	89362950	19280	19280	19280	19280	54
605	20231011	092000	88321830	19280	19270	19280	19270	304
606	20231011	091900	82461730	19270	19190	19270	19190	975
607	20231011	091800	63709890	19210	19210	19210	19210	10
608	20231011	091700	63517790	19210	19210	19210	19210	0
609	20231011	091600	63517790	19210	19190	19210	19190	28
610	20231011	091500	62980450	19190	19190	19190	19190	50
611	20231011	091400	62020950	19190	19200	19200	19190	22
612	20231011	091300	61598750	19190	19240	19240	19190	58
613	20231011	091200	60485400	19250	19250	19250	19250	1
614	20231011	091100	60466150	19200	19200	19200	19200	20
615	20231011	091000	60082150	19200	19260	19260	19200	105
616	20231011	090900	58065850	19270	19270	19270	19210	686
617	20231011	090800	44885570	19270	19270	19270	19270	10
618	20231011	090700	44692870	19280	19280	19280	19190	149
619	20231011	090600	41829420	19280	19280	19280	19280	5
620	20231011	090500	41733020	19280	19280	19280	19280	0
621	20231011	090400	41733020	19280	19230	19280	19230	478
622	20231011	090300	32524530	19230	19180	19230	19170	489
623	20231011	090200	23130050	19230	19170	19230	19170	4
624	20231011	090100	23053190	19230	19200	19260	19200	598
625	20231011	090000	11565500	19200	19140	19200	19140	604