KissMeData/000500/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183100	491209860	18450	18450	18450	18450	171
3	20231010	183000	491209860	18450	18450	18450	18450	0
4	20231010	182900	491209860	18450	18450	18450	18450	0
5	20231010	182800	491209860	18450	18450	18450	18450	0
6	20231010	182700	491209860	18450	18450	18450	18450	0
7	20231010	182600	491209860	18450	18450	18450	18450	0
8	20231010	182500	491209860	18450	18450	18450	18450	0
9	20231010	182400	491209860	18450	18450	18450	18450	0
10	20231010	182300	491209860	18450	18450	18450	18450	0
11	20231010	182200	491209860	18450	18450	18450	18450	0
12	20231010	182100	491209860	18450	18450	18450	18450	0
13	20231010	182000	491209860	18450	18450	18450	18450	0
14	20231010	181900	491209860	18450	18450	18450	18450	0
15	20231010	181800	491209860	18450	18450	18450	18450	0
16	20231010	181700	491209860	18450	18450	18450	18450	0
17	20231010	181600	491209860	18450	18450	18450	18450	0
18	20231010	181500	491209860	18450	18450	18450	18450	0
19	20231010	181400	491209860	18450	18450	18450	18450	0
20	20231010	181300	491209860	18450	18450	18450	18450	0
21	20231010	181200	491209860	18450	18450	18450	18450	0
22	20231010	181100	491209860	18450	18450	18450	18450	0
23	20231010	181000	491209860	18450	18450	18450	18450	0
24	20231010	180900	491209860	18450	18450	18450	18450	0
25	20231010	180800	491209860	18450	18450	18450	18450	0
26	20231010	180700	491209860	18450	18450	18450	18450	0
27	20231010	180600	491209860	18450	18450	18450	18450	0
28	20231010	180500	491209860	18450	18450	18450	18450	0
29	20231010	180400	491209860	18450	18450	18450	18450	0
30	20231010	180300	491209860	18450	18450	18450	18450	0
31	20231010	180200	491209860	18450	18450	18450	18450	0
32	20231010	180100	491209860	18450	18450	18450	18450	171
33	20231010	180000	491209860	18450	18450	18450	18450	0
34	20231010	175900	491209860	18450	18450	18450	18450	0
35	20231010	175800	491209860	18450	18450	18450	18450	0
36	20231010	175700	491209860	18450	18450	18450	18450	0
37	20231010	175600	491209860	18450	18450	18450	18450	0
38	20231010	175500	491209860	18450	18450	18450	18450	0
39	20231010	175400	491209860	18450	18450	18450	18450	0
40	20231010	175300	491209860	18450	18450	18450	18450	0
41	20231010	175200	491209860	18450	18450	18450	18450	0
42	20231010	175100	491209860	18450	18450	18450	18450	0
43	20231010	175000	491209860	18450	18450	18450	18450	0
44	20231010	174900	491209860	18450	18450	18450	18450	0
45	20231010	174800	491209860	18450	18450	18450	18450	0
46	20231010	174700	491209860	18450	18450	18450	18450	0
47	20231010	174600	491209860	18450	18450	18450	18450	0
48	20231010	174500	491209860	18450	18450	18450	18450	0
49	20231010	174400	491209860	18450	18450	18450	18450	0
50	20231010	174300	491209860	18450	18450	18450	18450	0
51	20231010	174200	491209860	18450	18450	18450	18450	0
52	20231010	174100	491209860	18450	18450	18450	18450	0
53	20231010	174000	491209860	18450	18450	18450	18450	0
54	20231010	173900	491209860	18450	18450	18450	18450	0
55	20231010	173800	491209860	18450	18450	18450	18450	0
56	20231010	173700	491209860	18450	18450	18450	18450	0
57	20231010	173600	491209860	18450	18450	18450	18450	0
58	20231010	173500	491209860	18450	18450	18450	18450	0
59	20231010	173400	491209860	18450	18450	18450	18450	0
60	20231010	173300	491209860	18450	18450	18450	18450	0
61	20231010	173200	491209860	18450	18450	18450	18450	0
62	20231010	173100	491209860	18450	18450	18450	18450	171
63	20231010	173000	491209860	18450	18450	18450	18450	0
64	20231010	172900	491209860	18450	18450	18450	18450	0
65	20231010	172800	491209860	18450	18450	18450	18450	0
66	20231010	172700	491209860	18450	18450	18450	18450	0
67	20231010	172600	491209860	18450	18450	18450	18450	0
68	20231010	172500	491209860	18450	18450	18450	18450	0
69	20231010	172400	491209860	18450	18450	18450	18450	0
70	20231010	172300	491209860	18450	18450	18450	18450	0
71	20231010	172200	491209860	18450	18450	18450	18450	0
72	20231010	172100	491209860	18450	18450	18450	18450	0
73	20231010	172000	491209860	18450	18450	18450	18450	0
74	20231010	171900	491209860	18450	18450	18450	18450	0
75	20231010	171800	491209860	18450	18450	18450	18450	0
76	20231010	171700	491209860	18450	18450	18450	18450	0
77	20231010	171600	491209860	18450	18450	18450	18450	0
78	20231010	171500	491209860	18450	18450	18450	18450	0
79	20231010	171400	491209860	18450	18450	18450	18450	0
80	20231010	171300	491209860	18450	18450	18450	18450	0
81	20231010	171200	491209860	18450	18450	18450	18450	0
82	20231010	171100	491209860	18450	18450	18450	18450	0
83	20231010	171000	491209860	18450	18450	18450	18450	0
84	20231010	170900	491209860	18450	18450	18450	18450	0
85	20231010	170800	491209860	18450	18450	18450	18450	0
86	20231010	170700	491209860	18450	18450	18450	18450	0
87	20231010	170600	491209860	18450	18450	18450	18450	0
88	20231010	170500	491209860	18450	18450	18450	18450	0
89	20231010	170400	491209860	18450	18450	18450	18450	0
90	20231010	170300	491209860	18450	18450	18450	18450	0
91	20231010	170200	491209860	18450	18450	18450	18450	0
92	20231010	170100	491209860	18450	18450	18450	18450	171
93	20231010	170000	491209860	18450	18450	18450	18450	0
94	20231010	165900	491209860	18450	18450	18450	18450	0
95	20231010	165800	491209860	18450	18450	18450	18450	0
96	20231010	165700	491209860	18450	18450	18450	18450	0
97	20231010	165600	491209860	18450	18450	18450	18450	0
98	20231010	165500	491209860	18450	18450	18450	18450	0
99	20231010	165400	491209860	18450	18450	18450	18450	0
100	20231010	165300	491209860	18450	18450	18450	18450	0
101	20231010	165200	491209860	18450	18450	18450	18450	0
102	20231010	165100	491209860	18450	18450	18450	18450	0
103	20231010	165000	491209860	18450	18450	18450	18450	0
104	20231010	164900	491209860	18450	18450	18450	18450	0
105	20231010	164800	491209860	18450	18450	18450	18450	0
106	20231010	164700	491209860	18450	18450	18450	18450	0
107	20231010	164600	491209860	18450	18450	18450	18450	0
108	20231010	164500	491209860	18450	18450	18450	18450	0
109	20231010	164400	491209860	18450	18450	18450	18450	0
110	20231010	164300	491209860	18450	18450	18450	18450	0
111	20231010	164200	491209860	18450	18450	18450	18450	0
112	20231010	164100	491209860	18450	18450	18450	18450	0
113	20231010	164000	491209860	18450	18450	18450	18450	0
114	20231010	163900	491209860	18450	18450	18450	18450	0
115	20231010	163800	491209860	18450	18450	18450	18450	0
116	20231010	163700	491209860	18450	18450	18450	18450	0
117	20231010	163600	491209860	18450	18450	18450	18450	0
118	20231010	163500	491209860	18450	18450	18450	18450	0
119	20231010	163400	491209860	18450	18450	18450	18450	0
120	20231010	163300	491209860	18450	18450	18450	18450	0
121	20231010	163200	491209860	18450	18450	18450	18450	0
122	20231010	163100	491209860	18450	18450	18450	18450	171
123	20231010	163000	491209860	18450	18450	18450	18450	0
124	20231010	162900	491209860	18450	18450	18450	18450	0
125	20231010	162800	491209860	18450	18450	18450	18450	0
126	20231010	162700	491209860	18450	18450	18450	18450	0
127	20231010	162600	491209860	18450	18450	18450	18450	0
128	20231010	162500	491209860	18450	18450	18450	18450	0
129	20231010	162400	491209860	18450	18450	18450	18450	0
130	20231010	162300	491209860	18450	18450	18450	18450	0
131	20231010	162200	491209860	18450	18450	18450	18450	0
132	20231010	162100	491209860	18450	18450	18450	18450	0
133	20231010	162000	491209860	18450	18450	18450	18450	0
134	20231010	161900	491209860	18450	18450	18450	18450	0
135	20231010	161800	491209860	18450	18450	18450	18450	0
136	20231010	161700	491209860	18450	18450	18450	18450	0
137	20231010	161600	491209860	18450	18450	18450	18450	0
138	20231010	161500	491209860	18450	18450	18450	18450	0
139	20231010	161400	491209860	18450	18450	18450	18450	0
140	20231010	161300	491209860	18450	18450	18450	18450	0
141	20231010	161200	491209860	18450	18450	18450	18450	0
142	20231010	161100	491209860	18450	18450	18450	18450	0
143	20231010	161000	491209860	18450	18450	18450	18450	0
144	20231010	160900	491209860	18450	18450	18450	18450	0
145	20231010	160800	491209860	18450	18450	18450	18450	0
146	20231010	160700	491209860	18450	18450	18450	18450	0
147	20231010	160600	491209860	18450	18450	18450	18450	0
148	20231010	160500	491209860	18450	18450	18450	18450	0
149	20231010	160400	491209860	18450	18450	18450	18450	0
150	20231010	160300	491209860	18450	18450	18450	18450	0
151	20231010	160200	491209860	18450	18450	18450	18450	0
152	20231010	160100	491209860	18450	18450	18450	18450	171
153	20231010	160000	491209860	18450	18450	18450	18450	0
154	20231010	155900	491209860	18450	18450	18450	18450	0
155	20231010	155800	491209860	18450	18450	18450	18450	0
156	20231010	155700	491209860	18450	18450	18450	18450	0
157	20231010	155600	491209860	18450	18450	18450	18450	0
158	20231010	155500	491209860	18450	18450	18450	18450	0
159	20231010	155400	491209860	18450	18450	18450	18450	0
160	20231010	155300	491209860	18450	18450	18450	18450	0
161	20231010	155200	491209860	18450	18450	18450	18450	0
162	20231010	155100	491209860	18450	18450	18450	18450	0
163	20231010	155000	491209860	18450	18450	18450	18450	0
164	20231010	154900	491209860	18450	18450	18450	18450	0
165	20231010	154800	491209860	18450	18450	18450	18450	0
166	20231010	154700	491209860	18450	18450	18450	18450	0
167	20231010	154600	491209860	18450	18450	18450	18450	0
168	20231010	154500	491209860	18450	18450	18450	18450	0
169	20231010	154400	491209860	18450	18450	18450	18450	0
170	20231010	154300	491209860	18450	18450	18450	18450	0
171	20231010	154200	491209860	18450	18450	18450	18450	0
172	20231010	154100	491209860	18450	18450	18450	18450	0
173	20231010	154000	491209860	18450	18450	18450	18450	0
174	20231010	153900	491209860	18450	18450	18450	18450	0
175	20231010	153800	491209860	18450	18450	18450	18450	0
176	20231010	153700	491209860	18450	18450	18450	18450	0
177	20231010	153600	491209860	18450	18450	18450	18450	0
178	20231010	153500	491209860	18450	18450	18450	18450	0
179	20231010	153400	491209860	18450	18450	18450	18450	0
180	20231010	153300	491209860	18450	18450	18450	18450	0
181	20231010	153200	491209860	18450	18450	18450	18450	0
182	20231010	153100	491209860	18450	18450	18450	18450	171
183	20231010	153000	491209860	18450	18450	18450	18450	171
184	20231010	152900	488054910	18530	18530	18530	18530	0
185	20231010	152800	488054910	18530	18530	18530	18530	0
186	20231010	152700	488054910	18530	18530	18530	18530	0
187	20231010	152600	488054910	18530	18530	18530	18530	0
188	20231010	152500	488054910	18530	18530	18530	18530	0
189	20231010	152400	488054910	18530	18530	18530	18530	0
190	20231010	152300	488054910	18530	18530	18530	18530	0
191	20231010	152200	488054910	18530	18530	18530	18530	0
192	20231010	152100	488054910	18530	18530	18530	18530	0
193	20231010	152000	488054910	18530	18530	18530	18530	0
194	20231010	151900	488054910	18530	18530	18530	18530	0
195	20231010	151800	488054910	18530	18530	18530	18530	0
196	20231010	151700	488054910	18530	18530	18530	18530	11
197	20231010	151600	487851080	18530	18530	18530	18530	0
198	20231010	151500	487851080	18530	18530	18530	18530	0
199	20231010	151400	487851080	18530	18530	18530	18530	0
200	20231010	151300	487851080	18530	18530	18530	18510	5
201	20231010	151200	487758460	18760	18760	18760	18760	0
202	20231010	151100	487758460	18760	18760	18760	18760	0
203	20231010	151000	487758460	18760	18770	18770	18760	15
204	20231010	150900	487476960	18790	18790	18790	18790	0
205	20231010	150800	487476960	18790	18790	18790	18790	1
206	20231010	150700	487458170	18510	18510	18510	18510	0
207	20231010	150600	487458170	18510	18800	18800	18510	6
208	20231010	150500	487346820	18800	18800	18800	18800	13
209	20231010	150400	487102420	18800	18790	18800	18790	300
210	20231010	150300	481464770	18500	18700	18800	18500	803
211	20231010	150200	466391280	18700	18460	18700	18460	400
212	20231010	150100	458931460	18450	18450	18450	18450	0
213	20231010	150000	458931460	18450	18340	18450	18340	2
214	20231010	145900	458894670	18330	18340	18340	18330	117
215	20231010	145800	456749560	18350	18350	18350	18350	0
216	20231010	145700	456749560	18350	18350	18350	18350	5
217	20231010	145600	456657810	18470	18470	18470	18470	0
218	20231010	145500	456657810	18470	18600	18700	18470	302
219	20231010	145400	451015440	18490	18490	18490	18490	5
220	20231010	145300	450922990	18710	18710	18710	18710	3
221	20231010	145200	450866860	18500	18730	18730	18500	6
222	20231010	145100	450755630	18740	18740	18740	18740	0
223	20231010	145000	450755630	18740	18740	18740	18740	0
224	20231010	144900	450755630	18740	18740	18740	18740	0
225	20231010	144800	450755630	18740	18710	18740	18710	1401
226	20231010	144700	424529440	18720	18720	18720	18720	0
227	20231010	144600	424529440	18720	18690	18720	18690	300
228	20231010	144500	418916420	18510	18510	18510	18510	0
229	20231010	144400	418916420	18510	18520	18520	18510	161
230	20231010	144300	415934990	18600	18700	18700	18600	65
231	20231010	144200	414724570	18700	18700	18700	18700	0
232	20231010	144100	414724570	18700	18620	18720	18620	1424
233	20231010	144000	388114430	18600	18600	18600	18600	12
234	20231010	143900	387891230	18600	18600	18600	18600	12
235	20231010	143800	387668030	18600	18510	18670	18510	530
236	20231010	143700	377804110	18600	18600	18600	18600	0
237	20231010	143600	377804110	18600	18480	18600	18480	859
238	20231010	143500	361830770	18480	18480	18480	18480	0
239	20231010	143400	361830770	18480	18480	18480	18480	0
240	20231010	143300	361830770	18480	18310	18480	18310	14
241	20231010	143200	361572390	18600	18580	18600	18580	400
242	20231010	143100	354134960	18300	18300	18300	18300	5
243	20231010	143000	354043460	18300	18450	18610	18300	310
244	20231010	142900	348286640	18450	18450	18450	18450	0
245	20231010	142800	348286640	18450	18420	18450	18420	311
246	20231010	142700	342553330	18340	18340	18340	18340	0
247	20231010	142600	342553330	18340	18340	18340	18340	0
248	20231010	142500	342553330	18340	18380	18380	18340	321
249	20231010	142400	336658900	18390	18390	18390	18390	0
250	20231010	142300	336658900	18390	18570	18610	18390	225
251	20231010	142200	332480200	18600	18600	18600	18600	0
252	20231010	142100	332480200	18600	18600	18600	18600	0
253	20231010	142000	332480200	18600	18580	18600	18580	300
254	20231010	141900	326902260	18610	18610	18610	18610	0
255	20231010	141800	326902260	18610	18610	18610	18610	0
256	20231010	141700	326902260	18610	18220	18610	18220	2501
257	20231010	141600	280406340	18280	18280	18280	18280	0
258	20231010	141500	280406340	18280	18280	18280	18280	0
259	20231010	141400	280406340	18280	18230	18280	18230	100
260	20231010	141300	278581440	18240	18240	18240	18240	100
261	20231010	141200	276757440	18200	18200	18200	18200	30
262	20231010	141100	276211440	18250	18250	18250	18250	0
263	20231010	141000	276211440	18250	18230	18250	18230	300
264	20231010	140900	270738800	18180	18180	18180	18180	0
265	20231010	140800	270738800	18180	18180	18180	18180	0
266	20231010	140700	270738800	18180	18180	18180	18180	0
267	20231010	140600	270738800	18180	18180	18180	18180	0
268	20231010	140500	270738800	18180	18180	18180	18180	0
269	20231010	140400	270738800	18180	18180	18180	18180	0
270	20231010	140300	270738800	18180	18180	18180	18180	0
271	20231010	140200	270738800	18180	18180	18180	18180	0
272	20231010	140100	270738800	18180	18180	18180	18180	35
273	20231010	140000	270102500	18180	18180	18180	18180	0
274	20231010	135900	270102500	18180	18180	18180	18180	0
275	20231010	135800	270102500	18180	18180	18180	18180	0
276	20231010	135700	270102500	18180	18180	18180	18180	0
277	20231010	135600	270102500	18180	18180	18180	18180	1
278	20231010	135500	270084320	18180	18180	18180	18180	0
279	20231010	135400	270084320	18180	18180	18180	18180	3
280	20231010	135300	270029780	18180	18180	18180	18180	4
281	20231010	135200	269957060	18180	18200	18200	18180	77
282	20231010	135100	268555770	18200	18220	18220	18200	37
283	20231010	135000	267881730	18210	18210	18210	18210	0
284	20231010	134900	267881730	18210	18210	18210	18210	0
285	20231010	134800	267881730	18210	18210	18210	18210	0
286	20231010	134700	267881730	18210	18210	18210	18210	0
287	20231010	134600	267881730	18210	18210	18210	18210	0
288	20231010	134500	267881730	18210	18210	18210	18210	0
289	20231010	134400	267881730	18210	18210	18210	18210	0
290	20231010	134300	267881730	18210	18210	18210	18210	0
291	20231010	134200	267881730	18210	18210	18210	18210	43
292	20231010	134100	267098700	18210	18210	18210	18210	10
293	20231010	134000	266916600	18210	18210	18210	18210	0
294	20231010	133900	266916600	18210	18210	18210	18210	0
295	20231010	133800	266916600	18210	18210	18210	18210	151
296	20231010	133700	264166890	18200	18200	18200	18200	0
297	20231010	133600	264166890	18200	18200	18200	18200	0
298	20231010	133500	264166890	18200	18200	18200	18200	0
299	20231010	133400	264166890	18200	18200	18200	18200	0
300	20231010	133300	264166890	18200	18200	18200	18200	0
301	20231010	133200	264166890	18200	18200	18200	18200	0
302	20231010	133100	264166890	18200	18200	18200	18200	0
303	20231010	133000	264166890	18200	18200	18200	18200	0
304	20231010	132900	264166890	18200	18200	18200	18200	51
305	20231010	132800	263238690	18200	18230	18230	18200	43
306	20231010	132700	262455370	18250	18250	18250	18250	0
307	20231010	132600	262455370	18250	18250	18250	18250	0
308	20231010	132500	262455370	18250	18260	18260	18250	66
309	20231010	132400	261250860	18280	18280	18280	18280	113
310	20231010	132300	259185220	18300	18300	18300	18300	0
311	20231010	132200	259185220	18300	18300	18300	18300	0
312	20231010	132100	259185220	18300	18330	18330	18300	144
313	20231010	132000	256547970	18330	18330	18330	18330	0
314	20231010	131900	256547970	18330	18330	18330	18330	0
315	20231010	131800	256547970	18330	18330	18330	18330	15
316	20231010	131700	256273020	18310	18310	18310	18310	0
317	20231010	131600	256273020	18310	18310	18310	18310	0
318	20231010	131500	256273020	18310	18310	18310	18310	10
319	20231010	131400	256089920	18300	18300	18300	18300	0
320	20231010	131300	256089920	18300	18300	18300	18300	0
321	20231010	131200	256089920	18300	18300	18300	18300	1
322	20231010	131100	256071620	18300	18300	18300	18300	0
323	20231010	131000	256071620	18300	18300	18300	18300	0
324	20231010	130900	256071620	18300	18300	18300	18300	0
325	20231010	130800	256071620	18300	18300	18300	18300	0
326	20231010	130700	256071620	18300	18300	18300	18300	0
327	20231010	130600	256071620	18300	18300	18300	18300	0
328	20231010	130500	256071620	18300	18300	18300	18300	0
329	20231010	130400	256071620	18300	18300	18300	18300	0
330	20231010	130300	256071620	18300	18300	18300	18300	0
331	20231010	130200	256071620	18300	18300	18300	18300	0
332	20231010	130100	256071620	18300	18300	18300	18300	0
333	20231010	130000	256071620	18300	18300	18300	18300	2
334	20231010	125900	256035020	18280	18280	18280	18280	0
335	20231010	125800	256035020	18280	18280	18280	18280	0
336	20231010	125700	256035020	18280	18280	18280	18280	0
337	20231010	125600	256035020	18280	18360	18360	18280	250
338	20231010	125500	251457790	18380	18380	18380	18380	0
339	20231010	125400	251457790	18380	18400	18400	18380	67
340	20231010	125300	250226210	18400	18420	18420	18400	307
341	20231010	125200	244577030	18420	18420	18420	18420	0
342	20231010	125100	244577030	18420	18420	18420	18420	50
343	20231010	125000	243656030	18420	18420	18420	18420	0
344	20231010	124900	243656030	18420	18430	18430	18420	100
345	20231010	124800	241813410	18580	18580	18580	18580	0
346	20231010	124700	241813410	18580	18580	18580	18580	1
347	20231010	124600	241794830	18420	18420	18420	18420	20
348	20231010	124500	241426430	18620	18620	18620	18620	0
349	20231010	124400	241426430	18620	18620	18620	18620	0
350	20231010	124300	241426430	18620	18620	18620	18620	1
351	20231010	124200	241407810	18420	18420	18420	18420	1
352	20231010	124100	241389390	18580	18580	18580	18580	10
353	20231010	124000	241203590	18580	18580	18580	18580	0
354	20231010	123900	241203590	18580	18580	18580	18580	0
355	20231010	123800	241203590	18580	18580	18580	18580	0
356	20231010	123700	241203590	18580	18580	18580	18580	0
357	20231010	123600	241203590	18580	18580	18580	18580	10
358	20231010	123500	241017790	18620	18620	18620	18620	0
359	20231010	123400	241017790	18620	18620	18620	18620	0
360	20231010	123300	241017790	18620	18620	18620	18620	0
361	20231010	123200	241017790	18620	18620	18620	18620	0
362	20231010	123100	241017790	18620	18620	18620	18620	0
363	20231010	123000	241017790	18620	18620	18620	18620	0
364	20231010	122900	241017790	18620	18620	18620	18620	1
365	20231010	122800	240999170	18610	18590	18610	18590	100
366	20231010	122700	239138350	18610	18610	18610	18610	0
367	20231010	122600	239138350	18610	18610	18610	18610	0
368	20231010	122500	239138350	18610	18610	18610	18610	0
369	20231010	122400	239138350	18610	18610	18610	18610	0
370	20231010	122300	239138350	18610	18610	18610	18610	0
371	20231010	122200	239138350	18610	18610	18610	18610	0
372	20231010	122100	239138350	18610	18610	18610	18610	1
373	20231010	122000	239119740	18540	18500	18550	18400	582
374	20231010	121900	228395260	18500	18500	18500	18500	1
375	20231010	121800	228376760	18550	18600	18600	18550	1846
376	20231010	121700	194132760	18620	18620	18620	18620	6
377	20231010	121600	194021040	18600	18600	18600	18600	0
378	20231010	121500	194021040	18600	18600	18600	18600	4
379	20231010	121400	193946640	18600	18600	18600	18600	0
380	20231010	121300	193946640	18600	18600	18600	18600	5
381	20231010	121200	193853640	18620	18620	18620	18620	0
382	20231010	121100	193853640	18620	18620	18620	18620	0
383	20231010	121000	193853640	18620	18620	18620	18620	0
384	20231010	120900	193853640	18620	18620	18620	18620	35
385	20231010	120800	193201940	18620	18660	18660	18620	23
386	20231010	120700	192773640	18650	18650	18650	18650	0
387	20231010	120600	192773640	18650	18650	18650	18650	0
388	20231010	120500	192773640	18650	18650	18650	18650	23
389	20231010	120400	192344690	18700	18700	18700	18700	0
390	20231010	120300	192344690	18700	18700	18700	18700	30
391	20231010	120200	191783690	18710	18700	18710	18700	60
392	20231010	120100	190661670	18700	18700	18700	18700	1
393	20231010	120000	190642970	18680	18680	18680	18680	87
394	20231010	115900	189017810	18690	18690	18690	18690	4
395	20231010	115800	188943050	18690	18690	18690	18690	1
396	20231010	115700	188924360	18680	18680	18680	18680	0
397	20231010	115600	188924360	18680	18680	18680	18680	1
398	20231010	115500	188905680	18680	18680	18680	18680	5
399	20231010	115400	188812280	18680	18610	18680	18610	176
400	20231010	115300	185530200	18560	18570	18570	18560	31
401	20231010	115200	184954770	18620	18620	18620	18620	0
402	20231010	115100	184954770	18620	18620	18620	18620	0
403	20231010	115000	184954770	18620	18620	18620	18620	0
404	20231010	114900	184954770	18620	18570	18620	18560	76
405	20231010	114800	183544050	18640	18640	18640	18640	0
406	20231010	114700	183544050	18640	18640	18640	18640	0
407	20231010	114600	183544050	18640	18640	18640	18640	0
408	20231010	114500	183544050	18640	18640	18640	18640	0
409	20231010	114400	183544050	18640	18640	18640	18640	50
410	20231010	114300	182612050	18650	18650	18650	18650	0
411	20231010	114200	182612050	18650	18650	18650	18650	0
412	20231010	114100	182612050	18650	18650	18650	18650	1
413	20231010	114000	182593400	18640	18640	18640	18640	0
414	20231010	113900	182593400	18640	18640	18640	18640	0
415	20231010	113800	182593400	18640	18640	18640	18640	3
416	20231010	113700	182537480	18650	18650	18650	18650	0
417	20231010	113600	182537480	18650	18650	18650	18650	0
418	20231010	113500	182537480	18650	18650	18650	18650	0
419	20231010	113400	182537480	18650	18650	18650	18650	0
420	20231010	113300	182537480	18650	18650	18650	18650	0
421	20231010	113200	182537480	18650	18650	18650	18650	0
422	20231010	113100	182537480	18650	18650	18650	18650	0
423	20231010	113000	182537480	18650	18650	18650	18650	0
424	20231010	112900	182537480	18650	18650	18650	18650	0
425	20231010	112800	182537480	18650	18650	18650	18650	0
426	20231010	112700	182537480	18650	18650	18650	18650	0
427	20231010	112600	182537480	18650	18650	18650	18650	0
428	20231010	112500	182537480	18650	18650	18650	18650	1
429	20231010	112400	182518830	18650	18650	18650	18650	0
430	20231010	112300	182518830	18650	18650	18650	18650	0
431	20231010	112200	182518830	18650	18650	18650	18650	2
432	20231010	112100	182481530	18650	18650	18650	18650	0
433	20231010	112000	182481530	18650	18650	18650	18650	10
434	20231010	111900	182295030	18650	18650	18650	18650	0
435	20231010	111800	182295030	18650	18650	18650	18650	0
436	20231010	111700	182295030	18650	18650	18650	18650	0
437	20231010	111600	182295030	18650	18650	18650	18650	6
438	20231010	111500	182183130	18670	18670	18670	18670	0
439	20231010	111400	182183130	18670	18670	18670	18670	0
440	20231010	111300	182183130	18670	18670	18670	18670	0
441	20231010	111200	182183130	18670	18670	18670	18670	0
442	20231010	111100	182183130	18670	18670	18670	18670	8
443	20231010	111000	182033770	18580	18580	18580	18580	0
444	20231010	110900	182033770	18580	18570	18580	18570	128
445	20231010	110800	179656160	18530	18530	18530	18530	12
446	20231010	110700	179433800	18530	18530	18530	18530	0
447	20231010	110600	179433800	18530	18530	18530	18530	0
448	20231010	110500	179433800	18530	18530	18530	18530	0
449	20231010	110400	179433800	18530	18530	18530	18530	0
450	20231010	110300	179433800	18530	18530	18530	18530	88
451	20231010	110200	177803160	18450	18450	18450	18450	0
452	20231010	110100	177803160	18450	18450	18450	18450	0
453	20231010	110000	177803160	18450	18450	18450	18450	0
454	20231010	105900	177803160	18450	18450	18450	18450	0
455	20231010	105800	177803160	18450	18450	18450	18450	0
456	20231010	105700	177803160	18450	18450	18450	18450	0
457	20231010	105600	177803160	18450	18450	18450	18450	0
458	20231010	105500	177803160	18450	18490	18490	18450	17
459	20231010	105400	177488870	18500	18490	18500	18490	56
460	20231010	105300	176452930	18430	18430	18430	18430	0
461	20231010	105200	176452930	18430	18430	18430	18430	0
462	20231010	105100	176452930	18430	18430	18430	18430	30
463	20231010	105000	175900030	18430	18430	18430	18430	0
464	20231010	104900	175900030	18430	18430	18430	18430	0
465	20231010	104800	175900030	18430	18430	18430	18430	0
466	20231010	104700	175900030	18430	18430	18430	18430	0
467	20231010	104600	175900030	18430	18430	18430	18430	1
468	20231010	104500	175881600	18350	18350	18350	18350	0
469	20231010	104400	175881600	18350	18420	18420	18350	1190
470	20231010	104300	154016880	18430	18430	18430	18430	0
471	20231010	104200	154016880	18430	18460	18470	18430	390
472	20231010	104100	146822580	18450	18470	18470	18450	470
473	20231010	104000	138143480	18480	18590	18600	18480	1238
474	20231010	103900	115236230	18690	18690	18690	18690	0
475	20231010	103800	115236230	18690	18690	18690	18690	1
476	20231010	103700	115217540	18600	18600	18600	18600	120
477	20231010	103600	112985540	18600	18550	18600	18550	101
478	20231010	103500	111107920	18490	18500	18500	18490	50
479	20231010	103400	110183190	18490	18490	18490	18490	0
480	20231010	103300	110183190	18490	18490	18490	18490	0
481	20231010	103200	110183190	18490	18490	18490	18490	1
482	20231010	103100	110164700	18560	18560	18560	18560	70
483	20231010	103000	108865500	18480	18480	18480	18480	0
484	20231010	102900	108865500	18480	18480	18480	18480	1
485	20231010	102800	108847020	18480	18480	18480	18480	0
486	20231010	102700	108847020	18480	18480	18480	18480	0
487	20231010	102600	108847020	18480	18480	18480	18480	0
488	20231010	102500	108847020	18480	18480	18480	18480	0
489	20231010	102400	108847020	18480	18480	18480	18480	2
490	20231010	102300	108810060	18470	18490	18490	18470	12
491	20231010	102200	108588220	18530	18530	18530	18530	0
492	20231010	102100	108588220	18530	18530	18530	18530	0
493	20231010	102000	108588220	18530	18530	18530	18530	0
494	20231010	101900	108588220	18530	18530	18530	18530	0
495	20231010	101800	108588220	18530	18530	18530	18530	0
496	20231010	101700	108588220	18530	18530	18530	18530	4
497	20231010	101600	108514100	18550	18550	18550	18550	10
498	20231010	101500	108328600	18550	18600	18600	18550	1592
499	20231010	101400	78781140	18590	18590	18590	18590	0
500	20231010	101300	78781140	18590	18590	18590	18590	0
501	20231010	101200	78781140	18590	18590	18590	18590	1
502	20231010	101100	78762550	18580	18580	18580	18580	0
503	20231010	101000	78762550	18580	18580	18580	18580	0
504	20231010	100900	78762550	18580	18580	18580	18580	0
505	20231010	100800	78762550	18580	18580	18580	18580	0
506	20231010	100700	78762550	18580	18580	18580	18580	0
507	20231010	100600	78762550	18580	18590	18590	18580	14
508	20231010	100500	78502420	18590	18590	18590	18590	0
509	20231010	100400	78502420	18590	18590	18590	18590	0
510	20231010	100300	78502420	18590	18590	18590	18590	0
511	20231010	100200	78502420	18590	18590	18590	18590	0
512	20231010	100100	78502420	18590	18590	18590	18590	0
513	20231010	100000	78502420	18590	18600	18600	18590	511
514	20231010	095900	68999350	18620	18620	18620	18620	191
515	20231010	095800	65442930	18620	18620	18620	18620	0
516	20231010	095700	65442930	18620	18680	18680	18620	2
517	20231010	095600	65405630	18700	18700	18700	18700	114
518	20231010	095500	63273830	18650	18650	18650	18650	10
519	20231010	095400	63087330	18720	18720	18720	18720	0
520	20231010	095300	63087330	18720	18600	18720	18600	100
521	20231010	095200	61227090	18600	18600	18600	18600	0
522	20231010	095100	61227090	18600	18600	18600	18600	2
523	20231010	095000	61189890	18580	18580	18580	18580	5
524	20231010	094900	61096990	18580	18580	18580	18580	0
525	20231010	094800	61096990	18580	18580	18580	18580	0
526	20231010	094700	61096990	18580	18580	18580	18580	0
527	20231010	094600	61096990	18580	18580	18580	18580	160
528	20231010	094500	58124190	18550	18550	18550	18550	0
529	20231010	094400	58124190	18550	18550	18550	18550	0
530	20231010	094300	58124190	18550	18550	18550	18550	100
531	20231010	094200	56269190	18600	18610	18610	18600	14
532	20231010	094100	56008750	18780	18780	18780	18780	0
533	20231010	094000	56008750	18780	18530	18780	18500	630
534	20231010	093900	44253440	18500	18500	18500	18500	13
535	20231010	093800	44012940	18530	18530	18530	18530	0
536	20231010	093700	44012940	18530	18530	18530	18530	2
537	20231010	093600	43975880	18450	18450	18450	18450	10
538	20231010	093500	43791380	18450	18450	18450	18450	2
539	20231010	093400	43754480	18500	18490	18500	18490	60
540	20231010	093300	42644530	18400	18400	18400	18400	0
541	20231010	093200	42644530	18400	18400	18400	18400	0
542	20231010	093100	42644530	18400	18400	18400	18400	37
543	20231010	093000	41963730	18390	18390	18390	18390	0
544	20231010	092900	41963730	18390	18390	18390	18390	0
545	20231010	092800	41963730	18390	18390	18390	18390	0
546	20231010	092700	41963730	18390	18390	18390	18390	0
547	20231010	092600	41963730	18390	18390	18390	18390	14
548	20231010	092500	41706270	18390	18430	18440	18390	322
549	20231010	092400	35775060	18430	18430	18430	18430	0
550	20231010	092300	35775060	18430	18430	18430	18430	0
551	20231010	092200	35775060	18430	18290	18430	18290	21
552	20231010	092100	35390830	18290	18290	18290	18290	20
553	20231010	092000	35025030	18290	18300	18300	18290	48
554	20231010	091900	34147100	18280	18280	18280	18280	0
555	20231010	091800	34147100	18280	18290	18290	18280	243
556	20231010	091700	29703380	18210	18210	18210	18210	0
557	20231010	091600	29703380	18210	18210	18210	18210	22
558	20231010	091500	29302760	18290	18290	18290	18290	0
559	20231010	091400	29302760	18290	18290	18290	18290	59
560	20231010	091300	28223650	18290	18290	18290	18290	10
561	20231010	091200	28040750	18290	18290	18290	18290	1
562	20231010	091100	28022460	18290	18440	18440	18170	449
563	20231010	091000	19811020	18290	18160	18290	18160	88
564	20231010	090900	18208720	18260	18260	18260	18260	1
565	20231010	090800	18190460	18270	18270	18270	18270	0
566	20231010	090700	18190460	18270	18270	18270	18270	0
567	20231010	090600	18190460	18270	18270	18270	18270	0
568	20231010	090500	18190460	18270	18270	18270	18270	1
569	20231010	090400	18172190	18270	18280	18280	18270	410
570	20231010	090300	10677420	18280	18290	18290	18280	217
571	20231010	090200	6708890	18290	18290	18290	18290	0
572	20231010	090100	6708890	18290	18290	18290	18290	13
573	20231010	090000	6471120	18280	18280	18280	18280	354