KissMeData/030190/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190600	315405520	9800	9800	9800	9800	588
3	20231011	190500	315405520	9800	9800	9800	9800	0
4	20231011	190400	315405520	9800	9800	9800	9800	0
5	20231011	190300	315405520	9800	9800	9800	9800	0
6	20231011	190200	315405520	9800	9800	9800	9800	0
7	20231011	190100	315405520	9800	9800	9800	9800	0
8	20231011	190000	315405520	9800	9800	9800	9800	0
9	20231011	185900	315405520	9800	9800	9800	9800	0
10	20231011	185800	315405520	9800	9800	9800	9800	0
11	20231011	185700	315405520	9800	9800	9800	9800	0
12	20231011	185600	315405520	9800	9800	9800	9800	0
13	20231011	185500	315405520	9800	9800	9800	9800	0
14	20231011	185400	315405520	9800	9800	9800	9800	0
15	20231011	185300	315405520	9800	9800	9800	9800	0
16	20231011	185200	315405520	9800	9800	9800	9800	0
17	20231011	185100	315405520	9800	9800	9800	9800	0
18	20231011	185000	315405520	9800	9800	9800	9800	0
19	20231011	184900	315405520	9800	9800	9800	9800	0
20	20231011	184800	315405520	9800	9800	9800	9800	0
21	20231011	184700	315405520	9800	9800	9800	9800	0
22	20231011	184600	315405520	9800	9800	9800	9800	0
23	20231011	184500	315405520	9800	9800	9800	9800	0
24	20231011	184400	315405520	9800	9800	9800	9800	0
25	20231011	184300	315405520	9800	9800	9800	9800	0
26	20231011	184200	315405520	9800	9800	9800	9800	0
27	20231011	184100	315405520	9800	9800	9800	9800	0
28	20231011	184000	315405520	9800	9800	9800	9800	0
29	20231011	183900	315405520	9800	9800	9800	9800	0
30	20231011	183800	315405520	9800	9800	9800	9800	0
31	20231011	183700	315405520	9800	9800	9800	9800	0
32	20231011	183600	315405520	9800	9800	9800	9800	588
33	20231011	183500	315405520	9800	9800	9800	9800	0
34	20231011	183400	315405520	9800	9800	9800	9800	0
35	20231011	183300	315405520	9800	9800	9800	9800	0
36	20231011	183200	315405520	9800	9800	9800	9800	0
37	20231011	183100	315405520	9800	9800	9800	9800	0
38	20231011	183000	315405520	9800	9800	9800	9800	0
39	20231011	182900	315405520	9800	9800	9800	9800	0
40	20231011	182800	315405520	9800	9800	9800	9800	0
41	20231011	182700	315405520	9800	9800	9800	9800	0
42	20231011	182600	315405520	9800	9800	9800	9800	0
43	20231011	182500	315405520	9800	9800	9800	9800	0
44	20231011	182400	315405520	9800	9800	9800	9800	0
45	20231011	182300	315405520	9800	9800	9800	9800	0
46	20231011	182200	315405520	9800	9800	9800	9800	0
47	20231011	182100	315405520	9800	9800	9800	9800	0
48	20231011	182000	315405520	9800	9800	9800	9800	0
49	20231011	181900	315405520	9800	9800	9800	9800	0
50	20231011	181800	315405520	9800	9800	9800	9800	0
51	20231011	181700	315405520	9800	9800	9800	9800	0
52	20231011	181600	315405520	9800	9800	9800	9800	0
53	20231011	181500	315405520	9800	9800	9800	9800	0
54	20231011	181400	315405520	9800	9800	9800	9800	0
55	20231011	181300	315405520	9800	9800	9800	9800	0
56	20231011	181200	315405520	9800	9800	9800	9800	0
57	20231011	181100	315405520	9800	9800	9800	9800	0
58	20231011	181000	315405520	9800	9800	9800	9800	0
59	20231011	180900	315405520	9800	9800	9800	9800	0
60	20231011	180800	315405520	9800	9800	9800	9800	0
61	20231011	180700	315405520	9800	9800	9800	9800	0
62	20231011	180600	315405520	9800	9800	9800	9800	588
63	20231011	180500	315405520	9800	9800	9800	9800	0
64	20231011	180400	315405520	9800	9800	9800	9800	0
65	20231011	180300	315405520	9800	9800	9800	9800	0
66	20231011	180200	315405520	9800	9800	9800	9800	0
67	20231011	180100	315405520	9800	9800	9800	9800	0
68	20231011	180000	315405520	9800	9800	9800	9800	0
69	20231011	175900	315405520	9800	9800	9800	9800	0
70	20231011	175800	315405520	9800	9800	9800	9800	0
71	20231011	175700	315405520	9800	9800	9800	9800	0
72	20231011	175600	315405520	9800	9800	9800	9800	0
73	20231011	175500	315405520	9800	9800	9800	9800	0
74	20231011	175400	315405520	9800	9800	9800	9800	0
75	20231011	175300	315405520	9800	9800	9800	9800	0
76	20231011	175200	315405520	9800	9800	9800	9800	0
77	20231011	175100	315405520	9800	9800	9800	9800	0
78	20231011	175000	315405520	9800	9800	9800	9800	0
79	20231011	174900	315405520	9800	9800	9800	9800	0
80	20231011	174800	315405520	9800	9800	9800	9800	0
81	20231011	174700	315405520	9800	9800	9800	9800	0
82	20231011	174600	315405520	9800	9800	9800	9800	0
83	20231011	174500	315405520	9800	9800	9800	9800	0
84	20231011	174400	315405520	9800	9800	9800	9800	0
85	20231011	174300	315405520	9800	9800	9800	9800	0
86	20231011	174200	315405520	9800	9800	9800	9800	0
87	20231011	174100	315405520	9800	9800	9800	9800	0
88	20231011	174000	315405520	9800	9800	9800	9800	0
89	20231011	173900	315405520	9800	9800	9800	9800	0
90	20231011	173800	315405520	9800	9800	9800	9800	0
91	20231011	173700	315405520	9800	9800	9800	9800	0
92	20231011	173600	315405520	9800	9800	9800	9800	588
93	20231011	173500	315405520	9800	9800	9800	9800	0
94	20231011	173400	315405520	9800	9800	9800	9800	0
95	20231011	173300	315405520	9800	9800	9800	9800	0
96	20231011	173200	315405520	9800	9800	9800	9800	0
97	20231011	173100	315405520	9800	9800	9800	9800	0
98	20231011	173000	315405520	9800	9800	9800	9800	0
99	20231011	172900	315405520	9800	9800	9800	9800	0
100	20231011	172800	315405520	9800	9800	9800	9800	0
101	20231011	172700	315405520	9800	9800	9800	9800	0
102	20231011	172600	315405520	9800	9800	9800	9800	0
103	20231011	172500	315405520	9800	9800	9800	9800	0
104	20231011	172400	315405520	9800	9800	9800	9800	0
105	20231011	172300	315405520	9800	9800	9800	9800	0
106	20231011	172200	315405520	9800	9800	9800	9800	0
107	20231011	172100	315405520	9800	9800	9800	9800	0
108	20231011	172000	315405520	9800	9800	9800	9800	0
109	20231011	171900	315405520	9800	9800	9800	9800	0
110	20231011	171800	315405520	9800	9800	9800	9800	0
111	20231011	171700	315405520	9800	9800	9800	9800	0
112	20231011	171600	315405520	9800	9800	9800	9800	0
113	20231011	171500	315405520	9800	9800	9800	9800	0
114	20231011	171400	315405520	9800	9800	9800	9800	0
115	20231011	171300	315405520	9800	9800	9800	9800	0
116	20231011	171200	315405520	9800	9800	9800	9800	0
117	20231011	171100	315405520	9800	9800	9800	9800	0
118	20231011	171000	315405520	9800	9800	9800	9800	0
119	20231011	170900	315405520	9800	9800	9800	9800	0
120	20231011	170800	315405520	9800	9800	9800	9800	0
121	20231011	170700	315405520	9800	9800	9800	9800	0
122	20231011	170600	315405520	9800	9800	9800	9800	588
123	20231011	170500	315405520	9800	9800	9800	9800	0
124	20231011	170400	315405520	9800	9800	9800	9800	0
125	20231011	170300	315405520	9800	9800	9800	9800	0
126	20231011	170200	315405520	9800	9800	9800	9800	0
127	20231011	170100	315405520	9800	9800	9800	9800	0
128	20231011	170000	315405520	9800	9800	9800	9800	0
129	20231011	165900	315405520	9800	9800	9800	9800	0
130	20231011	165800	315405520	9800	9800	9800	9800	0
131	20231011	165700	315405520	9800	9800	9800	9800	0
132	20231011	165600	315405520	9800	9800	9800	9800	0
133	20231011	165500	315405520	9800	9800	9800	9800	0
134	20231011	165400	315405520	9800	9800	9800	9800	0
135	20231011	165300	315405520	9800	9800	9800	9800	0
136	20231011	165200	315405520	9800	9800	9800	9800	0
137	20231011	165100	315405520	9800	9800	9800	9800	0
138	20231011	165000	315405520	9800	9800	9800	9800	0
139	20231011	164900	315405520	9800	9800	9800	9800	0
140	20231011	164800	315405520	9800	9800	9800	9800	0
141	20231011	164700	315405520	9800	9800	9800	9800	0
142	20231011	164600	315405520	9800	9800	9800	9800	0
143	20231011	164500	315405520	9800	9800	9800	9800	0
144	20231011	164400	315405520	9800	9800	9800	9800	0
145	20231011	164300	315405520	9800	9800	9800	9800	0
146	20231011	164200	315405520	9800	9800	9800	9800	0
147	20231011	164100	315405520	9800	9800	9800	9800	0
148	20231011	164000	315405520	9800	9800	9800	9800	0
149	20231011	163900	315405520	9800	9800	9800	9800	0
150	20231011	163800	315405520	9800	9800	9800	9800	0
151	20231011	163700	315405520	9800	9800	9800	9800	0
152	20231011	163600	315405520	9800	9800	9800	9800	588
153	20231011	163500	315405520	9800	9800	9800	9800	0
154	20231011	163400	315405520	9800	9800	9800	9800	0
155	20231011	163300	315405520	9800	9800	9800	9800	0
156	20231011	163200	315405520	9800	9800	9800	9800	0
157	20231011	163100	315405520	9800	9800	9800	9800	0
158	20231011	163000	315405520	9800	9800	9800	9800	0
159	20231011	162900	315405520	9800	9800	9800	9800	0
160	20231011	162800	315405520	9800	9800	9800	9800	0
161	20231011	162700	315405520	9800	9800	9800	9800	0
162	20231011	162600	315405520	9800	9800	9800	9800	0
163	20231011	162500	315405520	9800	9800	9800	9800	0
164	20231011	162400	315405520	9800	9800	9800	9800	0
165	20231011	162300	315405520	9800	9800	9800	9800	0
166	20231011	162200	315405520	9800	9800	9800	9800	0
167	20231011	162100	315405520	9800	9800	9800	9800	0
168	20231011	162000	315405520	9800	9800	9800	9800	0
169	20231011	161900	315405520	9800	9800	9800	9800	0
170	20231011	161800	315405520	9800	9800	9800	9800	0
171	20231011	161700	315405520	9800	9800	9800	9800	0
172	20231011	161600	315405520	9800	9800	9800	9800	0
173	20231011	161500	315405520	9800	9800	9800	9800	0
174	20231011	161400	315405520	9800	9800	9800	9800	0
175	20231011	161300	315405520	9800	9800	9800	9800	0
176	20231011	161200	315405520	9800	9800	9800	9800	0
177	20231011	161100	315405520	9800	9800	9800	9800	0
178	20231011	161000	315405520	9800	9800	9800	9800	0
179	20231011	160900	315405520	9800	9800	9800	9800	0
180	20231011	160800	315405520	9800	9800	9800	9800	0
181	20231011	160700	315405520	9800	9800	9800	9800	0
182	20231011	160600	315405520	9800	9800	9800	9800	588
183	20231011	160500	315405520	9800	9800	9800	9800	0
184	20231011	160400	315405520	9800	9800	9800	9800	0
185	20231011	160300	315405520	9800	9800	9800	9800	0
186	20231011	160200	315405520	9800	9800	9800	9800	0
187	20231011	160100	315405520	9800	9800	9800	9800	0
188	20231011	160000	315405520	9800	9800	9800	9800	0
189	20231011	155900	315405520	9800	9800	9800	9800	0
190	20231011	155800	315405520	9800	9800	9800	9800	0
191	20231011	155700	315405520	9800	9800	9800	9800	0
192	20231011	155600	315405520	9800	9800	9800	9800	0
193	20231011	155500	315405520	9800	9800	9800	9800	0
194	20231011	155400	315405520	9800	9800	9800	9800	0
195	20231011	155300	315405520	9800	9800	9800	9800	0
196	20231011	155200	315405520	9800	9800	9800	9800	0
197	20231011	155100	315405520	9800	9800	9800	9800	0
198	20231011	155000	315405520	9800	9800	9800	9800	0
199	20231011	154900	315405520	9800	9800	9800	9800	0
200	20231011	154800	315405520	9800	9800	9800	9800	0
201	20231011	154700	315405520	9800	9800	9800	9800	0
202	20231011	154600	315405520	9800	9800	9800	9800	0
203	20231011	154500	315405520	9800	9800	9800	9800	0
204	20231011	154400	315405520	9800	9800	9800	9800	0
205	20231011	154300	315405520	9800	9800	9800	9800	0
206	20231011	154200	315405520	9800	9800	9800	9800	0
207	20231011	154100	315405520	9800	9800	9800	9800	0
208	20231011	154000	315405520	9800	9800	9800	9800	0
209	20231011	153900	315405520	9800	9800	9800	9800	0
210	20231011	153800	315405520	9800	9800	9800	9800	0
211	20231011	153700	315405520	9800	9800	9800	9800	0
212	20231011	153600	315405520	9800	9800	9800	9800	588
213	20231011	153500	315405520	9800	9800	9800	9800	0
214	20231011	153400	315405520	9800	9800	9800	9800	0
215	20231011	153300	315405520	9800	9800	9800	9800	0
216	20231011	153200	315405520	9800	9800	9800	9800	0
217	20231011	153100	315405520	9800	9800	9800	9800	0
218	20231011	153000	315405520	9800	9800	9800	9800	588
219	20231011	152900	309643120	9750	9750	9750	9750	0
220	20231011	152800	309643120	9750	9750	9750	9750	0
221	20231011	152700	309643120	9750	9750	9750	9750	0
222	20231011	152600	309643120	9750	9750	9750	9750	0
223	20231011	152500	309643120	9750	9750	9750	9750	0
224	20231011	152400	309643120	9750	9750	9750	9750	0
225	20231011	152300	309643120	9750	9750	9750	9750	0
226	20231011	152200	309643120	9750	9750	9750	9750	0
227	20231011	152100	309643120	9750	9750	9750	9750	0
228	20231011	152000	309643120	9750	9750	9750	9750	0
229	20231011	151900	309643120	9750	9780	9780	9750	185
230	20231011	151800	307838490	9770	9770	9770	9770	4
231	20231011	151700	307799410	9770	9830	9830	9770	41
232	20231011	151600	307396860	9770	9780	9800	9770	206
233	20231011	151500	305382290	9830	9780	9830	9780	47
234	20231011	151400	304920930	9790	9780	9790	9780	105
235	20231011	151300	303893850	9840	9780	9840	9780	35
236	20231011	151200	303549510	9780	9840	9840	9780	84
237	20231011	151100	302725950	9800	9800	9800	9800	21
238	20231011	151000	302520150	9840	9800	9840	9800	34
239	20231011	150900	302186710	9780	9790	9790	9780	122
240	20231011	150800	300992570	9790	9840	9840	9790	46
241	20231011	150700	300540330	9790	9820	9820	9790	3
242	20231011	150600	300510900	9790	9850	9850	9790	64
243	20231011	150500	299881460	9850	9790	9850	9790	21
244	20231011	150400	299674830	9800	9830	9830	9800	36
245	20231011	150300	299320980	9790	9820	9820	9790	53
246	20231011	150200	298800670	9790	9790	9790	9790	0
247	20231011	150100	298800670	9790	9800	9800	9790	37
248	20231011	150000	298438100	9800	9800	9800	9800	16
249	20231011	145900	298281300	9790	9800	9800	9790	48
250	20231011	145800	297811030	9820	9810	9820	9790	210
251	20231011	145700	295750760	9790	9810	9810	9790	62
252	20231011	145600	295142780	9790	9790	9800	9790	71
253	20231011	145500	294447180	9790	9800	9800	9790	107
254	20231011	145400	293398720	9790	9800	9800	9790	168
255	20231011	145300	291752660	9790	9810	9810	9790	205
256	20231011	145200	289743160	9800	9800	9800	9790	189
257	20231011	145100	287891150	9850	9850	9850	9850	33
258	20231011	145000	287566100	9790	9790	9850	9790	142
259	20231011	144900	286170340	9790	9850	9850	9790	264
260	20231011	144800	283576470	9850	9790	9850	9790	49
261	20231011	144700	283094720	9790	9790	9850	9790	67
262	20231011	144600	282435190	9850	9790	9850	9790	38
263	20231011	144500	282061130	9790	9850	9850	9790	117
264	20231011	144400	280910060	9790	9790	9850	9790	97
265	20231011	144300	279956830	9830	9830	9840	9790	195
266	20231011	144200	278040060	9830	9840	9840	9830	152
267	20231011	144100	276544650	9840	9840	9840	9840	34
268	20231011	144000	276210090	9790	9790	9790	9790	30
269	20231011	143900	275916390	9790	9850	9850	9790	237
270	20231011	143800	273590910	9790	9850	9850	9790	86
271	20231011	143700	272745370	9790	9850	9850	9790	41
272	20231011	143600	272341580	9790	9850	9850	9790	45
273	20231011	143500	271898990	9790	9790	9790	9790	116
274	20231011	143400	270763350	9790	9840	9840	9790	61
275	20231011	143300	270163510	9790	9790	9790	9790	113
276	20231011	143200	269057240	9840	9840	9850	9840	346
277	20231011	143100	265651660	9840	9840	9840	9840	4
278	20231011	143000	265612300	9840	9790	9840	9790	34
279	20231011	142900	265277790	9790	9790	9790	9790	7
280	20231011	142800	265209260	9840	9810	9840	9790	365
281	20231011	142700	261630510	9800	9850	9850	9800	105
282	20231011	142600	260596860	9800	9810	9850	9790	401
283	20231011	142500	256662280	9820	9810	9850	9810	599
284	20231011	142400	250774510	9790	9810	9810	9790	98
285	20231011	142300	249813550	9790	9810	9810	9790	124
286	20231011	142200	248597670	9790	9790	9810	9790	101
287	20231011	142100	247607320	9810	9790	9810	9790	577
288	20231011	142000	241952770	9780	9800	9800	9780	10
289	20231011	141900	241854950	9800	9780	9800	9780	40
290	20231011	141800	241463090	9800	9780	9800	9780	33
291	20231011	141700	241139810	9750	9780	9780	9750	194
292	20231011	141600	239243050	9780	9780	9800	9770	70
293	20231011	141500	238558400	9780	9810	9810	9780	206
294	20231011	141400	236539120	9800	9800	9800	9780	127
295	20231011	141300	235294540	9780	9800	9800	9780	156
296	20231011	141200	233766500	9800	9800	9800	9800	33
297	20231011	141100	233443100	9780	9780	9780	9780	2
298	20231011	141000	233423540	9800	9780	9800	9780	133
299	20231011	140900	232122140	9800	9800	9800	9800	93
300	20231011	140800	231210740	9790	9800	9800	9790	109
301	20231011	140700	230142850	9800	9800	9800	9800	202
302	20231011	140600	228163250	9800	9800	9800	9800	302
303	20231011	140500	225203650	9800	9790	9800	9790	76
304	20231011	140400	224459270	9790	9780	9790	9780	105
305	20231011	140300	223432200	9780	9770	9780	9770	35
306	20231011	140200	223089920	9750	9780	9780	9750	75
307	20231011	140100	222356870	9750	9770	9780	9750	113
308	20231011	140000	221252840	9750	9750	9780	9750	124
309	20231011	135900	220042280	9750	9770	9770	9750	56
310	20231011	135800	219495320	9750	9750	9770	9750	119
311	20231011	135700	218333970	9750	9770	9770	9750	68
312	20231011	135600	217669870	9750	9750	9770	9750	117
313	20231011	135500	216528140	9770	9770	9770	9770	23
314	20231011	135400	216303430	9750	9750	9770	9750	93
315	20231011	135300	215396020	9750	9750	9750	9750	3
316	20231011	135200	215366770	9750	9750	9770	9750	91
317	20231011	135100	214478840	9750	9770	9770	9750	127
318	20231011	135000	213238710	9750	9760	9760	9750	88
319	20231011	134900	212380510	9750	9730	9750	9730	134
320	20231011	134800	211074830	9730	9730	9730	9730	0
321	20231011	134700	211074830	9730	9750	9750	9730	208
322	20231011	134600	209047630	9750	9750	9750	9750	73
323	20231011	134500	208335880	9750	9750	9750	9750	41
324	20231011	134400	207936130	9750	9750	9750	9750	10
325	20231011	134300	207838630	9750	9750	9750	9750	66
326	20231011	134200	207195130	9750	9750	9750	9750	110
327	20231011	134100	206122630	9750	9750	9750	9750	41
328	20231011	134000	205722880	9750	9760	9770	9750	140
329	20231011	133900	204356170	9760	9770	9770	9760	105
330	20231011	133800	203330370	9760	9760	9760	9760	58
331	20231011	133700	202764290	9760	9750	9760	9750	26
332	20231011	133600	202510780	9730	9750	9750	9730	79
333	20231011	133500	201741350	9730	9730	9730	9730	0
334	20231011	133400	201741350	9730	9750	9750	9730	168
335	20231011	133300	200104150	9750	9750	9750	9750	63
336	20231011	133200	199489900	9730	9770	9770	9730	170
337	20231011	133100	197831330	9760	9760	9770	9760	1093
338	20231011	133000	187163050	9760	9760	9760	9760	173
339	20231011	132900	185474570	9730	9730	9730	9730	44
340	20231011	132800	185046450	9730	9730	9730	9730	83
341	20231011	132700	184238860	9730	9730	9730	9730	41
342	20231011	132600	183839930	9730	9730	9730	9730	0
343	20231011	132500	183839930	9730	9760	9760	9730	170
344	20231011	132400	182183430	9760	9760	9760	9760	60
345	20231011	132300	181597830	9730	9750	9750	9730	169
346	20231011	132200	179951580	9740	9740	9740	9740	50
347	20231011	132100	179464580	9730	9730	9730	9730	41
348	20231011	132000	179065650	9720	9720	9720	9720	40
349	20231011	131900	178676850	9720	9720	9720	9720	0
350	20231011	131800	178676850	9720	9700	9780	9680	3961
351	20231011	131700	140070990	9700	9700	9700	9700	10
352	20231011	131600	139973990	9680	9680	9680	9680	40
353	20231011	131500	139586790	9700	9700	9700	9700	10
354	20231011	131400	139489790	9670	9670	9670	9670	41
355	20231011	131300	139093320	9670	9670	9670	9670	0
356	20231011	131200	139093320	9670	9670	9670	9670	41
357	20231011	131100	138696850	9670	9670	9670	9670	0
358	20231011	131000	138696850	9670	9680	9680	9670	60
359	20231011	130900	138116450	9680	9680	9680	9680	21
360	20231011	130800	137913170	9680	9680	9680	9680	8
361	20231011	130700	137835730	9680	9680	9680	9680	32
362	20231011	130600	137525970	9680	9680	9680	9680	9
363	20231011	130500	137438850	9680	9670	9680	9670	51
364	20231011	130400	136945580	9680	9680	9680	9680	17
365	20231011	130300	136781020	9680	9680	9680	9670	45
366	20231011	130200	136345830	9670	9670	9670	9670	0
367	20231011	130100	136345830	9670	9680	9680	9670	52
368	20231011	130000	135842870	9680	9680	9680	9680	19
369	20231011	125900	135658950	9680	9680	9680	9680	7
370	20231011	125800	135591190	9680	9680	9680	9680	33
371	20231011	125700	135271750	9680	9680	9680	9680	0
372	20231011	125600	135271750	9680	9680	9680	9680	41
373	20231011	125500	134874870	9680	9680	9680	9680	1
374	20231011	125400	134865190	9680	9680	9680	9680	40
375	20231011	125300	134477990	9680	9680	9680	9680	1
376	20231011	125200	134468310	9680	9680	9680	9680	39
377	20231011	125100	134090790	9680	9680	9680	9680	0
378	20231011	125000	134090790	9680	9700	9700	9680	51
379	20231011	124900	133596910	9680	9680	9680	9680	40
380	20231011	124800	133209710	9680	9680	9680	9680	0
381	20231011	124700	133209710	9680	9680	9680	9680	41
382	20231011	124600	132812830	9670	9670	9670	9670	0
383	20231011	124500	132812830	9670	9700	9700	9670	54
384	20231011	124400	132290230	9700	9700	9700	9700	10
385	20231011	124300	132193230	9700	9700	9700	9700	1
386	20231011	124200	132183530	9700	9710	9710	9700	20
387	20231011	124100	131989430	9700	9710	9710	9700	38
388	20231011	124000	131620720	9700	9710	9710	9700	41
389	20231011	123900	131223010	9710	9710	9710	9710	10
390	20231011	123800	131125910	9670	9670	9670	9670	41
391	20231011	123700	130729440	9670	9680	9680	9670	25
392	20231011	123600	130487670	9670	9670	9670	9670	40
393	20231011	123500	130100870	9670	9710	9720	9670	116
394	20231011	123400	128974090	9670	9680	9680	9670	51
395	20231011	123300	128480820	9680	9680	9680	9680	12
396	20231011	123200	128364660	9670	9680	9680	9670	51
397	20231011	123100	127871390	9680	9680	9680	9680	21
398	20231011	123000	127668110	9670	9680	9680	9670	59
399	20231011	122900	127097390	9680	9680	9680	9680	1
400	20231011	122800	127087710	9710	9720	9720	9710	21
401	20231011	122700	126883700	9670	9670	9670	9670	40
402	20231011	122600	126496900	9660	9660	9660	9660	0
403	20231011	122500	126496900	9660	9670	9670	9660	52
404	20231011	122400	125994470	9670	9670	9670	9670	0
405	20231011	122300	125994470	9670	9670	9670	9670	40
406	20231011	122200	125607670	9670	9670	9670	9670	0
407	20231011	122100	125607670	9670	9680	9680	9670	60
408	20231011	122000	125027380	9680	9690	9690	9680	65
409	20231011	121900	124398080	9690	9690	9690	9690	0
410	20231011	121800	124398080	9690	9690	9690	9690	77
411	20231011	121700	123651950	9720	9690	9720	9690	104
412	20231011	121600	122641190	9690	9690	9690	9690	38
413	20231011	121500	122272970	9690	9690	9690	9690	12
414	20231011	121400	122156690	9690	9690	9690	9690	28
415	20231011	121300	121885370	9690	9680	9690	9680	31
416	20231011	121200	121585120	9690	9700	9700	9690	53
417	20231011	121100	121071540	9680	9680	9680	9680	0
418	20231011	121000	121071540	9680	9690	9690	9680	80
419	20231011	120900	120296860	9690	9680	9690	9680	41
420	20231011	120800	119899970	9680	9680	9680	9680	0
421	20231011	120700	119899970	9680	9680	9680	9680	75
422	20231011	120600	119173970	9710	9710	9710	9710	10
423	20231011	120500	119076870	9680	9680	9680	9680	48
424	20231011	120400	118612230	9710	9710	9710	9710	11
425	20231011	120300	118505420	9720	9710	9720	9680	69
426	20231011	120200	117836490	9710	9710	9710	9710	11
427	20231011	120100	117729680	9680	9680	9680	9680	41
428	20231011	120000	117332800	9710	9680	9720	9680	80
429	20231011	115900	116557020	9710	9710	9710	9710	22
430	20231011	115800	116343400	9710	9680	9710	9680	53
431	20231011	115700	115830000	9680	9680	9680	9680	30
432	20231011	115600	115539600	9680	9690	9690	9680	41
433	20231011	115500	115142710	9680	9680	9680	9680	1
434	20231011	115400	115133030	9690	9680	9690	9680	51
435	20231011	115300	114639250	9690	9690	9690	9680	257
436	20231011	115200	112150170	9690	9710	9710	9690	52
437	20231011	115100	111645270	9710	9710	9710	9710	0
438	20231011	115000	111645270	9710	9710	9710	9710	40
439	20231011	114900	111256870	9710	9690	9710	9690	52
440	20231011	114800	110752770	9710	9710	9710	9710	2
441	20231011	114700	110733350	9690	9690	9690	9690	97
442	20231011	114600	109793420	9690	9690	9690	9690	0
443	20231011	114500	109793420	9690	9710	9710	9690	135
444	20231011	114400	108483390	9710	9710	9710	9710	0
445	20231011	114300	108483390	9710	9720	9720	9700	80
446	20231011	114200	107706980	9710	9710	9710	9710	0
447	20231011	114100	107706980	9710	9710	9710	9710	40
448	20231011	114000	107318580	9710	9710	9710	9710	41
449	20231011	113900	106920470	9710	9710	9710	9710	0
450	20231011	113800	106920470	9710	9710	9710	9710	50
451	20231011	113700	106434970	9710	9710	9710	9710	0
452	20231011	113600	106434970	9710	9710	9710	9710	42
453	20231011	113500	106027150	9710	9710	9710	9710	0
454	20231011	113400	106027150	9710	9710	9710	9710	41
455	20231011	113300	105629040	9720	9720	9720	9720	17
456	20231011	113200	105463800	9710	9710	9710	9710	40
457	20231011	113100	105075400	9720	9720	9720	9720	35
458	20231011	113000	104735200	9710	9710	9710	9710	41
459	20231011	112900	104337090	9710	9690	9710	9690	50
460	20231011	112800	103852390	9680	9680	9680	9680	0
461	20231011	112700	103852390	9680	9660	9680	9660	42
462	20231011	112600	103446650	9710	9710	9710	9710	0
463	20231011	112500	103446650	9710	9670	9710	9670	62
464	20231011	112400	102846270	9710	9710	9710	9710	0
465	20231011	112300	102846270	9710	9710	9710	9670	148
466	20231011	112200	101410790	9710	9710	9710	9710	191
467	20231011	112100	99556180	9710	9670	9710	9670	156
468	20231011	112000	98043100	9660	9660	9660	9660	40
469	20231011	111900	97656700	9710	9710	9710	9710	10
470	20231011	111800	97559600	9660	9660	9660	9660	41
471	20231011	111700	97163540	9660	9660	9660	9660	0
472	20231011	111600	97163540	9660	9660	9660	9660	47
473	20231011	111500	96709520	9650	9650	9650	9650	0
474	20231011	111400	96709520	9650	9650	9650	9650	41
475	20231011	111300	96313870	9710	9660	9710	9660	90
476	20231011	111200	95443070	9660	9660	9660	9660	41
477	20231011	111100	95047010	9660	9660	9660	9660	0
478	20231011	111000	95047010	9660	9710	9710	9660	990
479	20231011	110900	85461010	9710	9670	9710	9670	56
480	20231011	110800	84918890	9670	9690	9690	9670	1610
481	20231011	110700	69334610	9690	9690	9690	9690	40
482	20231011	110600	68947010	9710	9690	9710	9690	89
483	20231011	110500	68083600	9680	9720	9720	9680	43
484	20231011	110400	67667280	9680	9680	9680	9680	0
485	20231011	110300	67667280	9680	9690	9690	9680	63
486	20231011	110200	67057220	9690	9690	9690	9690	20
487	20231011	110100	66863420	9690	9690	9690	9690	40
488	20231011	110000	66475820	9720	9690	9720	9690	51
489	20231011	105900	65981330	9710	9710	9710	9710	0
490	20231011	105800	65981330	9710	9700	9710	9700	61
491	20231011	105700	65389410	9710	9710	9710	9710	0
492	20231011	105600	65389410	9710	9710	9710	9710	0
493	20231011	105500	65389410	9710	9710	9710	9710	465
494	20231011	105400	60874260	9720	9720	9720	9720	0
495	20231011	105300	60874260	9720	9720	9720	9720	42
496	20231011	105200	60466020	9720	9720	9720	9720	2
497	20231011	105100	60446580	9720	9720	9720	9720	0
498	20231011	105000	60446580	9720	9720	9720	9720	0
499	20231011	104900	60446580	9720	9720	9720	9720	50
500	20231011	104800	59960580	9720	9720	9720	9720	0
501	20231011	104700	59960580	9720	9720	9720	9720	67
502	20231011	104600	59309340	9720	9720	9720	9720	113
503	20231011	104500	58210980	9720	9720	9720	9720	0
504	20231011	104400	58210980	9720	9720	9720	9720	2
505	20231011	104300	58191540	9720	9720	9720	9720	14
506	20231011	104200	58055460	9720	9720	9720	9720	12
507	20231011	104100	57938820	9720	9720	9720	9720	0
508	20231011	104000	57938820	9720	9720	9720	9720	0
509	20231011	103900	57938820	9720	9720	9720	9720	21
510	20231011	103800	57734700	9710	9710	9710	9710	0
511	20231011	103700	57734700	9710	9710	9710	9710	66
512	20231011	103600	57093840	9710	9720	9720	9710	5
513	20231011	103500	57045260	9720	9720	9720	9720	42
514	20231011	103400	56637020	9720	9720	9720	9720	1
515	20231011	103300	56627300	9720	9720	9720	9720	0
516	20231011	103200	56627300	9720	9720	9720	9720	0
517	20231011	103100	56627300	9720	9720	9720	9720	0
518	20231011	103000	56627300	9720	9720	9720	9720	58
519	20231011	102900	56063540	9720	9720	9720	9720	0
520	20231011	102800	56063540	9720	9720	9720	9720	0
521	20231011	102700	56063540	9720	9720	9720	9720	1
522	20231011	102600	56053820	9690	9690	9690	9690	1
523	20231011	102500	56044130	9690	9690	9690	9690	53
524	20231011	102400	55530560	9700	9700	9700	9700	72
525	20231011	102300	54832160	9710	9720	9730	9710	538
526	20231011	102200	49602620	9720	9720	9720	9720	17
527	20231011	102100	49437380	9720	9720	9720	9720	0
528	20231011	102000	49437380	9720	9710	9720	9710	27
529	20231011	101900	49175040	9720	9720	9720	9720	18
530	20231011	101800	49000080	9720	9720	9720	9720	19
531	20231011	101700	48815400	9710	9710	9710	9710	0
532	20231011	101600	48815400	9710	9710	9710	9710	168
533	20231011	101500	47184120	9710	9710	9710	9680	1008
534	20231011	101400	37413730	9710	9710	9710	9710	20
535	20231011	101300	37219530	9710	9710	9710	9710	1
536	20231011	101200	37209820	9710	9720	9720	9700	95
537	20231011	101100	36288000	9720	9720	9720	9720	0
538	20231011	101000	36288000	9720	9720	9720	9720	0
539	20231011	100900	36288000	9720	9720	9720	9720	1
540	20231011	100800	36278280	9720	9720	9720	9720	1
541	20231011	100700	36268560	9700	9700	9700	9700	76
542	20231011	100600	35531360	9710	9710	9710	9710	464
543	20231011	100500	31025920	9710	9710	9710	9710	1
544	20231011	100400	31016210	9710	9720	9720	9710	67
545	20231011	100300	30365620	9720	9720	9720	9720	0
546	20231011	100200	30365620	9720	9730	9730	9720	134
547	20231011	100100	29063000	9740	9740	9740	9740	7
548	20231011	100000	28994820	9740	9740	9740	9740	1
549	20231011	095900	28985080	9720	9730	9730	9720	13
550	20231011	095800	28858710	9730	9730	9730	9730	181
551	20231011	095700	27097580	9730	9730	9730	9730	1
552	20231011	095600	27087850	9730	9730	9730	9730	0
553	20231011	095500	27087850	9730	9730	9730	9730	3
554	20231011	095400	27058660	9710	9710	9710	9710	5
555	20231011	095300	27010110	9730	9730	9730	9730	1
556	20231011	095200	27000380	9730	9730	9730	9730	1
557	20231011	095100	26990650	9730	9730	9730	9730	1
558	20231011	095000	26980920	9700	9700	9700	9700	0
559	20231011	094900	26980920	9700	9710	9710	9700	33
560	20231011	094800	26660700	9730	9730	9730	9730	1
561	20231011	094700	26650970	9730	9730	9730	9730	0
562	20231011	094600	26650970	9730	9730	9730	9730	1
563	20231011	094500	26641240	9730	9730	9730	9730	0
564	20231011	094400	26641240	9730	9730	9730	9730	1
565	20231011	094300	26631510	9730	9730	9730	9730	3
566	20231011	094200	26602320	9740	9710	9740	9710	2
567	20231011	094100	26582870	9740	9740	9740	9740	0
568	20231011	094000	26582870	9740	9740	9740	9740	1
569	20231011	093900	26573130	9740	9740	9740	9740	3
570	20231011	093800	26543910	9740	9740	9740	9740	30
571	20231011	093700	26251710	9740	9740	9740	9740	1
572	20231011	093600	26241970	9710	9710	9710	9710	35
573	20231011	093500	25902120	9710	9710	9710	9710	21
574	20231011	093400	25698210	9720	9720	9720	9720	6
575	20231011	093300	25639890	9720	9720	9720	9720	2
576	20231011	093200	25620450	9730	9710	9740	9710	30
577	20231011	093100	25329050	9740	9740	9740	9740	3
578	20231011	093000	25299830	9740	9740	9740	9740	0
579	20231011	092900	25299830	9740	9740	9740	9740	1
580	20231011	092800	25290090	9730	9730	9730	9730	4
581	20231011	092700	25251170	9730	9730	9730	9730	0
582	20231011	092600	25251170	9730	9730	9730	9730	1
583	20231011	092500	25241440	9730	9730	9730	9730	0
584	20231011	092400	25241440	9730	9730	9730	9730	1
585	20231011	092300	25231710	9710	9710	9710	9710	45
586	20231011	092200	24794760	9710	9730	9730	9700	89
587	20231011	092100	23930980	9730	9730	9730	9730	0
588	20231011	092000	23930980	9730	9730	9730	9730	2
589	20231011	091900	23911520	9740	9740	9740	9740	1
590	20231011	091800	23901780	9740	9740	9740	9740	0
591	20231011	091700	23901780	9740	9740	9740	9740	1
592	20231011	091600	23892040	9750	9750	9750	9750	1
593	20231011	091500	23882290	9750	9750	9750	9750	2
594	20231011	091400	23862790	9750	9700	9750	9700	2
595	20231011	091300	23843340	9750	9760	9760	9700	203
596	20231011	091200	21874080	9760	9760	9760	9760	3
597	20231011	091100	21844800	9770	9770	9770	9770	14
598	20231011	091000	21708020	9770	9770	9770	9770	239
599	20231011	090900	19372990	9770	9770	9770	9770	32
600	20231011	090800	19060350	9770	9770	9770	9770	0
601	20231011	090700	19060350	9770	9770	9770	9770	0
602	20231011	090600	19060350	9770	9770	9770	9770	0
603	20231011	090500	19060350	9770	9770	9770	9770	0
604	20231011	090400	19060350	9770	9770	9770	9770	11
605	20231011	090300	18952880	9770	9770	9770	9770	14
606	20231011	090200	18816100	9770	9770	9770	9770	168
607	20231011	090100	17174740	9700	9750	9770	9680	1502
608	20231011	090000	2606020	9750	9700	9750	9670	269