KissMeData/030190/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190600	106555340	9750	9750	9750	9750	245
3	20231012	190500	106555340	9750	9750	9750	9750	0
4	20231012	190400	106555340	9750	9750	9750	9750	0
5	20231012	190300	106555340	9750	9750	9750	9750	0
6	20231012	190200	106555340	9750	9750	9750	9750	0
7	20231012	190100	106555340	9750	9750	9750	9750	0
8	20231012	190000	106555340	9750	9750	9750	9750	0
9	20231012	185900	106555340	9750	9750	9750	9750	0
10	20231012	185800	106555340	9750	9750	9750	9750	0
11	20231012	185700	106555340	9750	9750	9750	9750	0
12	20231012	185600	106555340	9750	9750	9750	9750	0
13	20231012	185500	106555340	9750	9750	9750	9750	0
14	20231012	185400	106555340	9750	9750	9750	9750	0
15	20231012	185300	106555340	9750	9750	9750	9750	0
16	20231012	185200	106555340	9750	9750	9750	9750	0
17	20231012	185100	106555340	9750	9750	9750	9750	0
18	20231012	185000	106555340	9750	9750	9750	9750	0
19	20231012	184900	106555340	9750	9750	9750	9750	0
20	20231012	184800	106555340	9750	9750	9750	9750	0
21	20231012	184700	106555340	9750	9750	9750	9750	0
22	20231012	184600	106555340	9750	9750	9750	9750	0
23	20231012	184500	106555340	9750	9750	9750	9750	0
24	20231012	184400	106555340	9750	9750	9750	9750	0
25	20231012	184300	106555340	9750	9750	9750	9750	0
26	20231012	184200	106555340	9750	9750	9750	9750	0
27	20231012	184100	106555340	9750	9750	9750	9750	0
28	20231012	184000	106555340	9750	9750	9750	9750	0
29	20231012	183900	106555340	9750	9750	9750	9750	0
30	20231012	183800	106555340	9750	9750	9750	9750	0
31	20231012	183700	106555340	9750	9750	9750	9750	0
32	20231012	183600	106555340	9750	9750	9750	9750	245
33	20231012	183500	106555340	9750	9750	9750	9750	0
34	20231012	183400	106555340	9750	9750	9750	9750	0
35	20231012	183300	106555340	9750	9750	9750	9750	0
36	20231012	183200	106555340	9750	9750	9750	9750	0
37	20231012	183100	106555340	9750	9750	9750	9750	0
38	20231012	183000	106555340	9750	9750	9750	9750	0
39	20231012	182900	106555340	9750	9750	9750	9750	0
40	20231012	182800	106555340	9750	9750	9750	9750	0
41	20231012	182700	106555340	9750	9750	9750	9750	0
42	20231012	182600	106555340	9750	9750	9750	9750	0
43	20231012	182500	106555340	9750	9750	9750	9750	0
44	20231012	182400	106555340	9750	9750	9750	9750	0
45	20231012	182300	106555340	9750	9750	9750	9750	0
46	20231012	182200	106555340	9750	9750	9750	9750	0
47	20231012	182100	106555340	9750	9750	9750	9750	0
48	20231012	182000	106555340	9750	9750	9750	9750	0
49	20231012	181900	106555340	9750	9750	9750	9750	0
50	20231012	181800	106555340	9750	9750	9750	9750	0
51	20231012	181700	106555340	9750	9750	9750	9750	0
52	20231012	181600	106555340	9750	9750	9750	9750	0
53	20231012	181500	106555340	9750	9750	9750	9750	0
54	20231012	181400	106555340	9750	9750	9750	9750	0
55	20231012	181300	106555340	9750	9750	9750	9750	0
56	20231012	181200	106555340	9750	9750	9750	9750	0
57	20231012	181100	106555340	9750	9750	9750	9750	0
58	20231012	181000	106555340	9750	9750	9750	9750	0
59	20231012	180900	106555340	9750	9750	9750	9750	0
60	20231012	180800	106555340	9750	9750	9750	9750	0
61	20231012	180700	106555340	9750	9750	9750	9750	0
62	20231012	180600	106555340	9750	9750	9750	9750	245
63	20231012	180500	106555340	9750	9750	9750	9750	0
64	20231012	180400	106555340	9750	9750	9750	9750	0
65	20231012	180300	106555340	9750	9750	9750	9750	0
66	20231012	180200	106555340	9750	9750	9750	9750	0
67	20231012	180100	106555340	9750	9750	9750	9750	0
68	20231012	180000	106555340	9750	9750	9750	9750	0
69	20231012	175900	106555340	9750	9750	9750	9750	0
70	20231012	175800	106555340	9750	9750	9750	9750	0
71	20231012	175700	106555340	9750	9750	9750	9750	0
72	20231012	175600	106555340	9750	9750	9750	9750	0
73	20231012	175500	106555340	9750	9750	9750	9750	0
74	20231012	175400	106555340	9750	9750	9750	9750	0
75	20231012	175300	106555340	9750	9750	9750	9750	0
76	20231012	175200	106555340	9750	9750	9750	9750	0
77	20231012	175100	106555340	9750	9750	9750	9750	0
78	20231012	175000	106555340	9750	9750	9750	9750	0
79	20231012	174900	106555340	9750	9750	9750	9750	0
80	20231012	174800	106555340	9750	9750	9750	9750	0
81	20231012	174700	106555340	9750	9750	9750	9750	0
82	20231012	174600	106555340	9750	9750	9750	9750	0
83	20231012	174500	106555340	9750	9750	9750	9750	0
84	20231012	174400	106555340	9750	9750	9750	9750	0
85	20231012	174300	106555340	9750	9750	9750	9750	0
86	20231012	174200	106555340	9750	9750	9750	9750	0
87	20231012	174100	106555340	9750	9750	9750	9750	0
88	20231012	174000	106555340	9750	9750	9750	9750	0
89	20231012	173900	106555340	9750	9750	9750	9750	0
90	20231012	173800	106555340	9750	9750	9750	9750	0
91	20231012	173700	106555340	9750	9750	9750	9750	0
92	20231012	173600	106555340	9750	9750	9750	9750	245
93	20231012	173500	106555340	9750	9750	9750	9750	0
94	20231012	173400	106555340	9750	9750	9750	9750	0
95	20231012	173300	106555340	9750	9750	9750	9750	0
96	20231012	173200	106555340	9750	9750	9750	9750	0
97	20231012	173100	106555340	9750	9750	9750	9750	0
98	20231012	173000	106555340	9750	9750	9750	9750	0
99	20231012	172900	106555340	9750	9750	9750	9750	0
100	20231012	172800	106555340	9750	9750	9750	9750	0
101	20231012	172700	106555340	9750	9750	9750	9750	0
102	20231012	172600	106555340	9750	9750	9750	9750	0
103	20231012	172500	106555340	9750	9750	9750	9750	0
104	20231012	172400	106555340	9750	9750	9750	9750	0
105	20231012	172300	106555340	9750	9750	9750	9750	0
106	20231012	172200	106555340	9750	9750	9750	9750	0
107	20231012	172100	106555340	9750	9750	9750	9750	0
108	20231012	172000	106555340	9750	9750	9750	9750	0
109	20231012	171900	106555340	9750	9750	9750	9750	0
110	20231012	171800	106555340	9750	9750	9750	9750	0
111	20231012	171700	106555340	9750	9750	9750	9750	0
112	20231012	171600	106555340	9750	9750	9750	9750	0
113	20231012	171500	106555340	9750	9750	9750	9750	0
114	20231012	171400	106555340	9750	9750	9750	9750	0
115	20231012	171300	106555340	9750	9750	9750	9750	0
116	20231012	171200	106555340	9750	9750	9750	9750	0
117	20231012	171100	106555340	9750	9750	9750	9750	0
118	20231012	171000	106555340	9750	9750	9750	9750	0
119	20231012	170900	106555340	9750	9750	9750	9750	0
120	20231012	170800	106555340	9750	9750	9750	9750	0
121	20231012	170700	106555340	9750	9750	9750	9750	0
122	20231012	170600	106555340	9750	9750	9750	9750	245
123	20231012	170500	106555340	9750	9750	9750	9750	0
124	20231012	170400	106555340	9750	9750	9750	9750	0
125	20231012	170300	106555340	9750	9750	9750	9750	0
126	20231012	170200	106555340	9750	9750	9750	9750	0
127	20231012	170100	106555340	9750	9750	9750	9750	0
128	20231012	170000	106555340	9750	9750	9750	9750	0
129	20231012	165900	106555340	9750	9750	9750	9750	0
130	20231012	165800	106555340	9750	9750	9750	9750	0
131	20231012	165700	106555340	9750	9750	9750	9750	0
132	20231012	165600	106555340	9750	9750	9750	9750	0
133	20231012	165500	106555340	9750	9750	9750	9750	0
134	20231012	165400	106555340	9750	9750	9750	9750	0
135	20231012	165300	106555340	9750	9750	9750	9750	0
136	20231012	165200	106555340	9750	9750	9750	9750	0
137	20231012	165100	106555340	9750	9750	9750	9750	0
138	20231012	165000	106555340	9750	9750	9750	9750	0
139	20231012	164900	106555340	9750	9750	9750	9750	0
140	20231012	164800	106555340	9750	9750	9750	9750	0
141	20231012	164700	106555340	9750	9750	9750	9750	0
142	20231012	164600	106555340	9750	9750	9750	9750	0
143	20231012	164500	106555340	9750	9750	9750	9750	0
144	20231012	164400	106555340	9750	9750	9750	9750	0
145	20231012	164300	106555340	9750	9750	9750	9750	0
146	20231012	164200	106555340	9750	9750	9750	9750	0
147	20231012	164100	106555340	9750	9750	9750	9750	0
148	20231012	164000	106555340	9750	9750	9750	9750	0
149	20231012	163900	106555340	9750	9750	9750	9750	0
150	20231012	163800	106555340	9750	9750	9750	9750	0
151	20231012	163700	106555340	9750	9750	9750	9750	0
152	20231012	163600	106555340	9750	9750	9750	9750	245
153	20231012	163500	106555340	9750	9750	9750	9750	0
154	20231012	163400	106555340	9750	9750	9750	9750	0
155	20231012	163300	106555340	9750	9750	9750	9750	0
156	20231012	163200	106555340	9750	9750	9750	9750	0
157	20231012	163100	106555340	9750	9750	9750	9750	0
158	20231012	163000	106555340	9750	9750	9750	9750	0
159	20231012	162900	106555340	9750	9750	9750	9750	0
160	20231012	162800	106555340	9750	9750	9750	9750	0
161	20231012	162700	106555340	9750	9750	9750	9750	0
162	20231012	162600	106555340	9750	9750	9750	9750	0
163	20231012	162500	106555340	9750	9750	9750	9750	0
164	20231012	162400	106555340	9750	9750	9750	9750	0
165	20231012	162300	106555340	9750	9750	9750	9750	0
166	20231012	162200	106555340	9750	9750	9750	9750	0
167	20231012	162100	106555340	9750	9750	9750	9750	0
168	20231012	162000	106555340	9750	9750	9750	9750	0
169	20231012	161900	106555340	9750	9750	9750	9750	0
170	20231012	161800	106555340	9750	9750	9750	9750	0
171	20231012	161700	106555340	9750	9750	9750	9750	0
172	20231012	161600	106555340	9750	9750	9750	9750	0
173	20231012	161500	106555340	9750	9750	9750	9750	0
174	20231012	161400	106555340	9750	9750	9750	9750	0
175	20231012	161300	106555340	9750	9750	9750	9750	0
176	20231012	161200	106555340	9750	9750	9750	9750	0
177	20231012	161100	106555340	9750	9750	9750	9750	0
178	20231012	161000	106555340	9750	9750	9750	9750	0
179	20231012	160900	106555340	9750	9750	9750	9750	0
180	20231012	160800	106555340	9750	9750	9750	9750	0
181	20231012	160700	106555340	9750	9750	9750	9750	0
182	20231012	160600	106555340	9750	9750	9750	9750	245
183	20231012	160500	106555340	9750	9750	9750	9750	0
184	20231012	160400	106555340	9750	9750	9750	9750	0
185	20231012	160300	106555340	9750	9750	9750	9750	0
186	20231012	160200	106555340	9750	9750	9750	9750	0
187	20231012	160100	106555340	9750	9750	9750	9750	0
188	20231012	160000	106555340	9750	9750	9750	9750	0
189	20231012	155900	106555340	9750	9750	9750	9750	0
190	20231012	155800	106555340	9750	9750	9750	9750	0
191	20231012	155700	106555340	9750	9750	9750	9750	0
192	20231012	155600	106555340	9750	9750	9750	9750	0
193	20231012	155500	106555340	9750	9750	9750	9750	0
194	20231012	155400	106555340	9750	9750	9750	9750	0
195	20231012	155300	106555340	9750	9750	9750	9750	0
196	20231012	155200	106555340	9750	9750	9750	9750	0
197	20231012	155100	106555340	9750	9750	9750	9750	0
198	20231012	155000	106555340	9750	9750	9750	9750	0
199	20231012	154900	106555340	9750	9750	9750	9750	0
200	20231012	154800	106555340	9750	9750	9750	9750	0
201	20231012	154700	106555340	9750	9750	9750	9750	0
202	20231012	154600	106555340	9750	9750	9750	9750	0
203	20231012	154500	106555340	9750	9750	9750	9750	0
204	20231012	154400	106555340	9750	9750	9750	9750	0
205	20231012	154300	106555340	9750	9750	9750	9750	0
206	20231012	154200	106555340	9750	9750	9750	9750	0
207	20231012	154100	106555340	9750	9750	9750	9750	0
208	20231012	154000	106555340	9750	9750	9750	9750	0
209	20231012	153900	106555340	9750	9750	9750	9750	0
210	20231012	153800	106555340	9750	9750	9750	9750	0
211	20231012	153700	106555340	9750	9750	9750	9750	0
212	20231012	153600	106555340	9750	9750	9750	9750	245
213	20231012	153500	106555340	9750	9750	9750	9750	0
214	20231012	153400	106555340	9750	9750	9750	9750	0
215	20231012	153300	106555340	9750	9750	9750	9750	0
216	20231012	153200	106555340	9750	9750	9750	9750	0
217	20231012	153100	106555340	9750	9750	9750	9750	0
218	20231012	153000	106555340	9750	9750	9750	9750	245
219	20231012	152900	104166590	9750	9750	9750	9750	0
220	20231012	152800	104166590	9750	9750	9750	9750	0
221	20231012	152700	104166590	9750	9750	9750	9750	0
222	20231012	152600	104166590	9750	9750	9750	9750	0
223	20231012	152500	104166590	9750	9750	9750	9750	0
224	20231012	152400	104166590	9750	9750	9750	9750	0
225	20231012	152300	104166590	9750	9750	9750	9750	0
226	20231012	152200	104166590	9750	9750	9750	9750	0
227	20231012	152100	104166590	9750	9750	9750	9750	0
228	20231012	152000	104166590	9750	9750	9750	9750	0
229	20231012	151900	104166590	9750	9760	9790	9750	211
230	20231012	151800	102107190	9760	9760	9760	9760	28
231	20231012	151700	101833910	9760	9760	9790	9760	29
232	20231012	151600	101550750	9760	9770	9770	9760	70
233	20231012	151500	100866920	9770	9770	9770	9770	0
234	20231012	151400	100866920	9770	9770	9770	9770	1
235	20231012	151300	100857150	9760	9770	9770	9760	279
236	20231012	151200	98131460	9790	9790	9790	9790	4
237	20231012	151100	98092300	9770	9790	9790	9770	56
238	20231012	151000	97544540	9790	9790	9790	9790	16
239	20231012	150900	97387900	9780	9790	9790	9780	15
240	20231012	150800	97241060	9770	9800	9800	9770	3
241	20231012	150700	97211720	9800	9770	9800	9770	22
242	20231012	150600	96996340	9770	9770	9770	9770	17
243	20231012	150500	96830250	9760	9760	9760	9760	0
244	20231012	150400	96830250	9760	9760	9760	9760	0
245	20231012	150300	96830250	9760	9760	9760	9760	369
246	20231012	150200	93228810	9760	9780	9790	9760	13
247	20231012	150100	93101690	9770	9760	9770	9760	14
248	20231012	150000	92964920	9800	9760	9800	9760	8
249	20231012	145900	92886560	9760	9760	9760	9760	0
250	20231012	145800	92886560	9760	9760	9760	9760	0
251	20231012	145700	92886560	9760	9800	9800	9760	36
252	20231012	145600	92534720	9760	9760	9760	9760	0
253	20231012	145500	92534720	9760	9800	9800	9760	9
254	20231012	145400	92446590	9770	9770	9770	9770	0
255	20231012	145300	92446590	9770	9770	9770	9770	0
256	20231012	145200	92446590	9770	9800	9800	9770	17
257	20231012	145100	92280080	9770	9770	9770	9770	16
258	20231012	145000	92123760	9790	9790	9790	9790	0
259	20231012	144900	92123760	9790	9790	9790	9790	0
260	20231012	144800	92123760	9790	9770	9790	9770	3
261	20231012	144700	92094430	9800	9770	9800	9770	10
262	20231012	144600	91996520	9800	9800	9800	9800	11
263	20231012	144500	91888720	9770	9770	9770	9770	0
264	20231012	144400	91888720	9770	9770	9770	9770	0
265	20231012	144300	91888720	9770	9770	9770	9770	0
266	20231012	144200	91888720	9770	9770	9800	9770	34
267	20231012	144100	91556270	9770	9770	9770	9770	2
268	20231012	144000	91536730	9780	9780	9780	9780	6
269	20231012	143900	91478050	9800	9800	9800	9800	8
270	20231012	143800	91399650	9770	9770	9770	9770	1
271	20231012	143700	91389880	9770	9800	9800	9770	7
272	20231012	143600	91321370	9800	9800	9800	9800	11
273	20231012	143500	91213570	9770	9770	9770	9770	0
274	20231012	143400	91213570	9770	9770	9770	9760	41
275	20231012	143300	90813310	9770	9770	9770	9770	0
276	20231012	143200	90813310	9770	9800	9800	9770	20
277	20231012	143100	90617430	9770	9790	9800	9770	12
278	20231012	143000	90499930	9770	9770	9770	9770	1
279	20231012	142900	90490160	9770	9770	9770	9770	3
280	20231012	142800	90460850	9770	9770	9770	9770	1
281	20231012	142700	90451080	9790	9790	9790	9790	5
282	20231012	142600	90402130	9760	9790	9790	9760	15
283	20231012	142500	90255340	9760	9760	9760	9760	0
284	20231012	142400	90255340	9760	9760	9760	9760	0
285	20231012	142300	90255340	9760	9760	9760	9760	2
286	20231012	142200	90235820	9760	9790	9790	9760	8
287	20231012	142100	90157570	9790	9790	9790	9790	12
288	20231012	142000	90040090	9790	9790	9790	9790	0
289	20231012	141900	90040090	9790	9790	9790	9790	3
290	20231012	141800	90010720	9770	9770	9770	9770	1
291	20231012	141700	90000950	9770	9780	9790	9770	26
292	20231012	141600	89746720	9780	9790	9790	9780	9
293	20231012	141500	89658620	9790	9790	9790	9790	2
294	20231012	141400	89639040	9760	9760	9760	9760	0
295	20231012	141300	89639040	9760	9760	9760	9760	1
296	20231012	141200	89629280	9770	9770	9780	9760	386
297	20231012	141100	85855780	9790	9790	9790	9790	8
298	20231012	141000	85777460	9760	9790	9790	9760	7
299	20231012	140900	85708960	9770	9770	9770	9770	0
300	20231012	140800	85708960	9770	9770	9770	9770	0
301	20231012	140700	85708960	9770	9790	9790	9770	13
302	20231012	140600	85581750	9760	9760	9760	9760	0
303	20231012	140500	85581750	9760	9790	9790	9760	12
304	20231012	140400	85464450	9760	9760	9760	9760	17
305	20231012	140300	85298530	9770	9770	9770	9770	4
306	20231012	140200	85259450	9770	9800	9800	9770	8
307	20231012	140100	85181110	9760	9800	9800	9760	12
308	20231012	140000	85063630	9770	9770	9770	9770	0
309	20231012	135900	85063630	9770	9770	9770	9770	0
310	20231012	135800	85063630	9770	9770	9770	9770	13
311	20231012	135700	84936620	9800	9800	9800	9770	8
312	20231012	135600	84858280	9800	9800	9800	9800	7
313	20231012	135500	84789680	9770	9800	9800	9770	10
314	20231012	135400	84691770	9800	9800	9800	9800	0
315	20231012	135300	84691770	9800	9800	9800	9800	6
316	20231012	135200	84632970	9770	9770	9770	9770	0
317	20231012	135100	84632970	9770	9770	9800	9770	15
318	20231012	135000	84486220	9770	9770	9770	9770	30
319	20231012	134900	84193120	9770	9770	9770	9770	1
320	20231012	134800	84183350	9770	9800	9800	9770	9
321	20231012	134700	84095280	9800	9800	9800	9800	7
322	20231012	134600	84026680	9770	9770	9770	9770	3
323	20231012	134500	83997370	9800	9770	9800	9770	33
324	20231012	134400	83674750	9770	9770	9770	9770	1
325	20231012	134300	83664980	9770	9770	9770	9770	0
326	20231012	134200	83664980	9770	9800	9800	9770	7
327	20231012	134100	83596500	9760	9800	9800	9760	29
328	20231012	134000	83313130	9770	9770	9770	9770	0
329	20231012	133900	83313130	9770	9800	9800	9770	7
330	20231012	133800	83244590	9770	9770	9770	9770	0
331	20231012	133700	83244590	9770	9800	9800	9770	7
332	20231012	133600	83176020	9800	9790	9800	9790	5
333	20231012	133500	83127030	9770	9770	9770	9770	2
334	20231012	133400	83107490	9800	9800	9800	9800	7
335	20231012	133300	83038890	9800	9800	9800	9800	0
336	20231012	133200	83038890	9800	9800	9800	9800	1
337	20231012	133100	83029090	9760	9760	9760	9760	9
338	20231012	133000	82941250	9760	9760	9800	9760	379
339	20231012	132900	79230740	9750	9750	9750	9750	5
340	20231012	132800	79181990	9790	9790	9790	9790	0
341	20231012	132700	79181990	9790	9750	9790	9750	4
342	20231012	132600	79142910	9790	9750	9790	9750	7
343	20231012	132500	79074420	9790	9790	9790	9790	0
344	20231012	132400	79074420	9790	9750	9790	9750	10
345	20231012	132300	78976720	9750	9750	9750	9750	20
346	20231012	132200	78781720	9790	9770	9790	9750	14
347	20231012	132100	78644900	9750	9750	9750	9750	0
348	20231012	132000	78644900	9750	9770	9770	9750	10
349	20231012	131900	78547240	9760	9760	9760	9760	1
350	20231012	131800	78537480	9750	9750	9750	9750	1
351	20231012	131700	78527730	9750	9770	9770	9750	6
352	20231012	131600	78469150	9770	9770	9770	9770	7
353	20231012	131500	78400760	9750	9770	9770	9750	6
354	20231012	131400	78342160	9740	9750	9750	9740	18
355	20231012	131300	78166830	9760	9760	9760	9760	0
356	20231012	131200	78166830	9760	9770	9770	9750	14
357	20231012	131100	78030120	9750	9750	9750	9750	0
358	20231012	131000	78030120	9750	9750	9750	9750	0
359	20231012	130900	78030120	9750	9770	9770	9750	8
360	20231012	130800	77951980	9750	9750	9750	9750	0
361	20231012	130700	77951980	9750	9770	9770	9750	12
362	20231012	130600	77834760	9770	9770	9770	9770	0
363	20231012	130500	77834760	9770	9740	9770	9740	22
364	20231012	130400	77620360	9750	9750	9750	9750	0
365	20231012	130300	77620360	9750	9770	9770	9750	4
366	20231012	130200	77581300	9770	9760	9770	9760	7
367	20231012	130100	77512950	9760	9760	9760	9760	0
368	20231012	130000	77512950	9760	9760	9760	9760	8
369	20231012	125900	77434870	9750	9750	9750	9750	0
370	20231012	125800	77434870	9750	9750	9750	9750	1
371	20231012	125700	77425120	9750	9770	9770	9750	24
372	20231012	125600	77190660	9770	9770	9770	9770	1
373	20231012	125500	77180890	9760	9760	9760	9760	0
374	20231012	125400	77180890	9760	9760	9760	9760	19
375	20231012	125300	76995450	9750	9770	9770	9750	69
376	20231012	125200	76322660	9770	9770	9770	9770	8
377	20231012	125100	76244500	9770	9770	9770	9770	0
378	20231012	125000	76244500	9770	9770	9770	9770	7
379	20231012	124900	76176110	9770	9770	9770	9770	0
380	20231012	124800	76176110	9770	9770	9770	9750	8
381	20231012	124700	76097990	9770	9770	9770	9770	11
382	20231012	124600	75990520	9730	9730	9730	9730	0
383	20231012	124500	75990520	9730	9730	9730	9730	0
384	20231012	124400	75990520	9730	9740	9740	9730	17
385	20231012	124300	75824990	9790	9790	9790	9790	4
386	20231012	124200	75785830	9800	9800	9800	9800	6
387	20231012	124100	75727030	9800	9800	9800	9800	6
388	20231012	124000	75668230	9800	9800	9800	9800	0
389	20231012	123900	75668230	9800	9800	9800	9800	7
390	20231012	123800	75599630	9750	9750	9750	9750	22
391	20231012	123700	75385130	9800	9800	9800	9790	11
392	20231012	123600	75277340	9800	9800	9800	9800	90
393	20231012	123500	74395340	9800	9800	9800	9800	9
394	20231012	123400	74307140	9800	9800	9800	9800	0
395	20231012	123300	74307140	9800	9800	9800	9800	0
396	20231012	123200	74307140	9800	9800	9800	9800	5
397	20231012	123100	74258140	9780	9780	9780	9780	7
398	20231012	123000	74189680	9780	9780	9780	9780	8
399	20231012	122900	74111440	9780	9780	9780	9780	0
400	20231012	122800	74111440	9780	9770	9780	9770	7
401	20231012	122700	74042990	9770	9770	9770	9770	12
402	20231012	122600	73925750	9780	9750	9780	9750	8
403	20231012	122500	73847540	9780	9780	9780	9780	8
404	20231012	122400	73769300	9750	9780	9780	9750	2
405	20231012	122300	73749770	9780	9770	9780	9770	2
406	20231012	122200	73730220	9780	9730	9780	9720	171
407	20231012	122100	72065770	9730	9730	9730	9730	15
408	20231012	122000	71919820	9730	9730	9730	9730	13
409	20231012	121900	71793330	9730	9720	9730	9720	122
410	20231012	121800	70606430	9730	9730	9730	9730	2
411	20231012	121700	70586970	9730	9730	9730	9730	4
412	20231012	121600	70548050	9730	9730	9730	9730	8
413	20231012	121500	70470210	9730	9730	9730	9730	8
414	20231012	121400	70392370	9730	9730	9730	9730	0
415	20231012	121300	70392370	9730	9730	9730	9730	0
416	20231012	121200	70392370	9730	9730	9730	9730	6
417	20231012	121100	70333990	9730	9730	9730	9730	11
418	20231012	121000	70226960	9720	9720	9720	9720	0
419	20231012	120900	70226960	9720	9720	9720	9720	0
420	20231012	120800	70226960	9720	9720	9720	9720	51
421	20231012	120700	69731240	9720	9720	9720	9720	11
422	20231012	120600	69624320	9720	9720	9720	9720	0
423	20231012	120500	69624320	9720	9720	9720	9720	8
424	20231012	120400	69546560	9720	9720	9720	9720	11
425	20231012	120300	69439640	9720	9720	9720	9720	2
426	20231012	120200	69420200	9720	9720	9720	9720	12
427	20231012	120100	69303560	9720	9720	9720	9720	0
428	20231012	120000	69303560	9720	9720	9720	9720	10
429	20231012	115900	69206360	9720	9720	9720	9720	0
430	20231012	115800	69206360	9720	9720	9720	9720	0
431	20231012	115700	69206360	9720	9720	9720	9720	12
432	20231012	115600	69089720	9720	9720	9720	9720	1
433	20231012	115500	69080000	9720	9710	9720	9710	9
434	20231012	115400	68992530	9710	9710	9710	9710	20
435	20231012	115300	68798330	9720	9720	9720	9720	0
436	20231012	115200	68798330	9720	9720	9720	9720	12
437	20231012	115100	68681690	9720	9720	9720	9720	0
438	20231012	115000	68681690	9720	9720	9720	9720	9
439	20231012	114900	68594210	9720	9720	9720	9720	0
440	20231012	114800	68594210	9720	9720	9720	9720	1
441	20231012	114700	68584490	9720	9720	9720	9720	6
442	20231012	114600	68526170	9720	9720	9720	9720	10
443	20231012	114500	68428970	9720	9720	9720	9720	5
444	20231012	114400	68380370	9720	9710	9720	9710	35
445	20231012	114300	68040350	9710	9710	9710	9710	0
446	20231012	114200	68040350	9710	9720	9720	9710	62
447	20231012	114100	67438290	9720	9720	9720	9720	8
448	20231012	114000	67360530	9710	9710	9710	9710	1
449	20231012	113900	67350820	9720	9710	9720	9710	8
450	20231012	113800	67273080	9710	9710	9710	9710	0
451	20231012	113700	67273080	9710	9710	9710	9710	0
452	20231012	113600	67273080	9710	9710	9720	9700	551
453	20231012	113500	61927270	9720	9720	9720	9720	0
454	20231012	113400	61927270	9720	9730	9730	9720	67
455	20231012	113300	61275930	9730	9730	9730	9730	10
456	20231012	113200	61178630	9730	9730	9730	9730	0
457	20231012	113100	61178630	9730	9730	9730	9730	0
458	20231012	113000	61178630	9730	9730	9730	9730	1
459	20231012	112900	61168900	9730	9730	9730	9730	10
460	20231012	112800	61071600	9730	9730	9730	9730	16
461	20231012	112700	60915920	9720	9720	9720	9720	0
462	20231012	112600	60915920	9720	9720	9720	9720	0
463	20231012	112500	60915920	9720	9710	9720	9710	72
464	20231012	112400	60216230	9710	9720	9720	9710	1053
465	20231012	112300	49988660	9730	9730	9730	9730	4
466	20231012	112200	49949740	9730	9760	9760	9730	752
467	20231012	112100	42622440	9760	9760	9760	9760	0
468	20231012	112000	42622440	9760	9760	9760	9760	0
469	20231012	111900	42622440	9760	9760	9760	9760	0
470	20231012	111800	42622440	9760	9760	9760	9760	0
471	20231012	111700	42622440	9760	9760	9760	9760	4
472	20231012	111600	42583400	9760	9770	9770	9760	18
473	20231012	111500	42407710	9760	9760	9760	9760	0
474	20231012	111400	42407710	9760	9760	9760	9760	0
475	20231012	111300	42407710	9760	9760	9760	9760	0
476	20231012	111200	42407710	9760	9760	9760	9760	0
477	20231012	111100	42407710	9760	9760	9760	9760	0
478	20231012	111000	42407710	9760	9760	9760	9760	0
479	20231012	110900	42407710	9760	9760	9760	9750	254
480	20231012	110800	39929170	9760	9810	9810	9760	15
481	20231012	110700	39782570	9760	9760	9760	9760	0
482	20231012	110600	39782570	9760	9760	9760	9760	6
483	20231012	110500	39724010	9760	9760	9760	9760	19
484	20231012	110400	39538570	9750	9750	9750	9750	0
485	20231012	110300	39538570	9750	9750	9750	9750	0
486	20231012	110200	39538570	9750	9750	9750	9750	0
487	20231012	110100	39538570	9750	9750	9750	9750	0
488	20231012	110000	39538570	9750	9750	9750	9750	0
489	20231012	105900	39538570	9750	9750	9750	9750	0
490	20231012	105800	39538570	9750	9750	9750	9750	0
491	20231012	105700	39538570	9750	9750	9750	9750	0
492	20231012	105600	39538570	9750	9770	9770	9750	735
493	20231012	105500	32362670	9770	9770	9770	9770	1
494	20231012	105400	32352900	9780	9780	9780	9780	0
495	20231012	105300	32352900	9780	9780	9780	9780	0
496	20231012	105200	32352900	9780	9770	9780	9770	125
497	20231012	105100	31131400	9770	9770	9770	9770	0
498	20231012	105000	31131400	9770	9770	9770	9770	0
499	20231012	104900	31131400	9770	9770	9770	9770	1
500	20231012	104800	31121630	9770	9770	9770	9770	0
501	20231012	104700	31121630	9770	9770	9770	9770	1
502	20231012	104600	31111860	9770	9770	9770	9770	22
503	20231012	104500	30896920	9840	9840	9840	9840	0
504	20231012	104400	30896920	9840	9840	9840	9840	0
505	20231012	104300	30896920	9840	9760	9840	9760	4
506	20231012	104200	30857800	9760	9810	9810	9760	1291
507	20231012	104100	18215970	9810	9820	9820	9810	4
508	20231012	104000	18176720	9810	9810	9810	9810	0
509	20231012	103900	18176720	9810	9810	9810	9810	34
510	20231012	103800	17843180	9850	9850	9850	9850	0
511	20231012	103700	17843180	9850	9850	9850	9850	0
512	20231012	103600	17843180	9850	9850	9850	9850	0
513	20231012	103500	17843180	9850	9850	9850	9850	0
514	20231012	103400	17843180	9850	9850	9850	9850	1
515	20231012	103300	17833330	9840	9840	9840	9840	1
516	20231012	103200	17823490	9840	9840	9840	9840	0
517	20231012	103100	17823490	9840	9840	9840	9840	0
518	20231012	103000	17823490	9840	9840	9840	9840	0
519	20231012	102900	17823490	9840	9840	9840	9840	0
520	20231012	102800	17823490	9840	9840	9840	9840	0
521	20231012	102700	17823490	9840	9840	9840	9840	0
522	20231012	102600	17823490	9840	9840	9840	9840	1
523	20231012	102500	17813650	9800	9800	9800	9800	0
524	20231012	102400	17813650	9800	9810	9810	9800	62
525	20231012	102300	17205980	9800	9800	9800	9800	0
526	20231012	102200	17205980	9800	9800	9800	9800	0
527	20231012	102100	17205980	9800	9800	9800	9800	0
528	20231012	102000	17205980	9800	9800	9800	9800	0
529	20231012	101900	17205980	9800	9800	9800	9800	0
530	20231012	101800	17205980	9800	9830	9830	9800	4
531	20231012	101700	17166750	9830	9830	9830	9830	0
532	20231012	101600	17166750	9830	9830	9830	9830	0
533	20231012	101500	17166750	9830	9830	9830	9830	7
534	20231012	101400	17097940	9840	9840	9840	9840	2
535	20231012	101300	17078260	9850	9850	9850	9850	0
536	20231012	101200	17078260	9850	9850	9850	9850	0
537	20231012	101100	17078260	9850	9850	9850	9850	0
538	20231012	101000	17078260	9850	9850	9850	9850	1
539	20231012	100900	17068410	9790	9790	9790	9790	0
540	20231012	100800	17068410	9790	9790	9790	9790	0
541	20231012	100700	17068410	9790	9790	9790	9790	0
542	20231012	100600	17068410	9790	9790	9790	9790	0
543	20231012	100500	17068410	9790	9790	9790	9790	0
544	20231012	100400	17068410	9790	9790	9790	9790	0
545	20231012	100300	17068410	9790	9790	9790	9790	0
546	20231012	100200	17068410	9790	9790	9790	9790	0
547	20231012	100100	17068410	9790	9790	9790	9790	0
548	20231012	100000	17068410	9790	9790	9790	9790	42
549	20231012	095900	16657230	9850	9830	9850	9830	147
550	20231012	095800	15211680	9830	9830	9830	9830	1
551	20231012	095700	15201850	9790	9790	9790	9790	0
552	20231012	095600	15201850	9790	9790	9790	9790	12
553	20231012	095500	15084370	9790	9800	9800	9780	345
554	20231012	095400	11705100	9790	9790	9790	9780	40
555	20231012	095300	11313520	9800	9800	9800	9800	1
556	20231012	095200	11303720	9800	9800	9800	9800	0
557	20231012	095100	11303720	9800	9800	9800	9800	0
558	20231012	095000	11303720	9800	9800	9800	9800	1
559	20231012	094900	11293920	9780	9780	9780	9780	2
560	20231012	094800	11274360	9780	9780	9780	9780	7
561	20231012	094700	11205900	9790	9790	9790	9790	0
562	20231012	094600	11205900	9790	9790	9790	9790	1
563	20231012	094500	11196110	9760	9760	9760	9760	0
564	20231012	094400	11196110	9760	9760	9760	9760	0
565	20231012	094300	11196110	9760	9760	9760	9760	121
566	20231012	094200	10015150	9750	9750	9750	9750	0
567	20231012	094100	10015150	9750	9750	9750	9750	0
568	20231012	094000	10015150	9750	9750	9750	9750	0
569	20231012	093900	10015150	9750	9760	9760	9750	260
570	20231012	093800	7477820	9760	9760	9760	9760	0
571	20231012	093700	7477820	9760	9790	9790	9760	35
572	20231012	093600	7135280	9800	9800	9800	9800	0
573	20231012	093500	7135280	9800	9800	9800	9800	0
574	20231012	093400	7135280	9800	9800	9800	9800	1
575	20231012	093300	7125480	9760	9760	9760	9760	2
576	20231012	093200	7105960	9760	9800	9800	9760	144
577	20231012	093100	5698430	9800	9800	9800	9800	2
578	20231012	093000	5678830	9780	9790	9790	9780	389
579	20231012	092900	1871720	9780	9780	9780	9780	1
580	20231012	092800	1861940	9780	9780	9780	9780	0
581	20231012	092700	1861940	9780	9790	9790	9780	12
582	20231012	092600	1744480	9790	9790	9790	9790	0
583	20231012	092500	1744480	9790	9790	9790	9790	0
584	20231012	092400	1744480	9790	9790	9790	9790	0
585	20231012	092300	1744480	9790	9810	9830	9790	41
586	20231012	092200	1342090	9840	9810	9840	9770	7
587	20231012	092100	1273340	9770	9800	9800	9770	12
588	20231012	092000	1155830	9840	9840	9840	9840	0
589	20231012	091900	1155830	9840	9840	9840	9840	0
590	20231012	091800	1155830	9840	9840	9840	9840	0
591	20231012	091700	1155830	9840	9840	9840	9840	0
592	20231012	091600	1155830	9840	9840	9840	9840	0
593	20231012	091500	1155830	9840	9840	9840	9840	0
594	20231012	091400	1155830	9840	9840	9840	9840	0
595	20231012	091300	1155830	9840	9840	9840	9840	1
596	20231012	091200	1145990	9850	9850	9850	9850	0
597	20231012	091100	1145990	9850	9840	9850	9840	2
598	20231012	091000	1126300	9770	9840	9840	9770	44
599	20231012	090900	694040	9840	9840	9840	9840	0
600	20231012	090800	694040	9840	9840	9840	9840	1
601	20231012	090700	684200	9770	9800	9810	9770	17
602	20231012	090600	517600	9750	9750	9750	9750	0
603	20231012	090500	517600	9750	9750	9750	9750	0
604	20231012	090400	517600	9750	9750	9750	9750	0
605	20231012	090300	517600	9750	9750	9750	9750	0
606	20231012	090200	517600	9750	9750	9750	9750	6
607	20231012	090100	459100	9730	9730	9730	9730	0
608	20231012	090000	459100	9730	9800	9800	9730	47