KissMeData/001230/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183300	318526990	9600	9600	9600	9600	1578
3	20231012	183200	318526990	9600	9600	9600	9600	0
4	20231012	183100	318526990	9600	9600	9600	9600	0
5	20231012	183000	318526990	9600	9600	9600	9600	0
6	20231012	182900	318526990	9600	9600	9600	9600	0
7	20231012	182800	318526990	9600	9600	9600	9600	0
8	20231012	182700	318526990	9600	9600	9600	9600	0
9	20231012	182600	318526990	9600	9600	9600	9600	0
10	20231012	182500	318526990	9600	9600	9600	9600	0
11	20231012	182400	318526990	9600	9600	9600	9600	0
12	20231012	182300	318526990	9600	9600	9600	9600	0
13	20231012	182200	318526990	9600	9600	9600	9600	0
14	20231012	182100	318526990	9600	9600	9600	9600	0
15	20231012	182000	318526990	9600	9600	9600	9600	0
16	20231012	181900	318526990	9600	9600	9600	9600	0
17	20231012	181800	318526990	9600	9600	9600	9600	0
18	20231012	181700	318526990	9600	9600	9600	9600	0
19	20231012	181600	318526990	9600	9600	9600	9600	0
20	20231012	181500	318526990	9600	9600	9600	9600	0
21	20231012	181400	318526990	9600	9600	9600	9600	0
22	20231012	181300	318526990	9600	9600	9600	9600	0
23	20231012	181200	318526990	9600	9600	9600	9600	0
24	20231012	181100	318526990	9600	9600	9600	9600	0
25	20231012	181000	318526990	9600	9600	9600	9600	0
26	20231012	180900	318526990	9600	9600	9600	9600	0
27	20231012	180800	318526990	9600	9600	9600	9600	0
28	20231012	180700	318526990	9600	9600	9600	9600	0
29	20231012	180600	318526990	9600	9600	9600	9600	0
30	20231012	180500	318526990	9600	9600	9600	9600	0
31	20231012	180400	318526990	9600	9600	9600	9600	0
32	20231012	180300	318526990	9600	9600	9600	9600	1578
33	20231012	180200	318526990	9600	9600	9600	9600	0
34	20231012	180100	318526990	9600	9600	9600	9600	0
35	20231012	180000	318526990	9600	9600	9600	9600	0
36	20231012	175900	318526990	9600	9600	9600	9600	0
37	20231012	175800	318526990	9600	9600	9600	9600	0
38	20231012	175700	318526990	9600	9600	9600	9600	0
39	20231012	175600	318526990	9600	9600	9600	9600	0
40	20231012	175500	318526990	9600	9600	9600	9600	0
41	20231012	175400	318526990	9600	9600	9600	9600	0
42	20231012	175300	318526990	9600	9600	9600	9600	0
43	20231012	175200	318526990	9600	9600	9600	9600	0
44	20231012	175100	318526990	9600	9600	9600	9600	0
45	20231012	175000	318526990	9600	9600	9600	9600	0
46	20231012	174900	318526990	9600	9600	9600	9600	0
47	20231012	174800	318526990	9600	9600	9600	9600	0
48	20231012	174700	318526990	9600	9600	9600	9600	0
49	20231012	174600	318526990	9600	9600	9600	9600	0
50	20231012	174500	318526990	9600	9600	9600	9600	0
51	20231012	174400	318526990	9600	9600	9600	9600	0
52	20231012	174300	318526990	9600	9600	9600	9600	0
53	20231012	174200	318526990	9600	9600	9600	9600	0
54	20231012	174100	318526990	9600	9600	9600	9600	0
55	20231012	174000	318526990	9600	9600	9600	9600	0
56	20231012	173900	318526990	9600	9600	9600	9600	0
57	20231012	173800	318526990	9600	9600	9600	9600	0
58	20231012	173700	318526990	9600	9600	9600	9600	0
59	20231012	173600	318526990	9600	9600	9600	9600	0
60	20231012	173500	318526990	9600	9600	9600	9600	0
61	20231012	173400	318526990	9600	9600	9600	9600	0
62	20231012	173300	318526990	9600	9600	9600	9600	1578
63	20231012	173200	318526990	9600	9600	9600	9600	0
64	20231012	173100	318526990	9600	9600	9600	9600	0
65	20231012	173000	318526990	9600	9600	9600	9600	0
66	20231012	172900	318526990	9600	9600	9600	9600	0
67	20231012	172800	318526990	9600	9600	9600	9600	0
68	20231012	172700	318526990	9600	9600	9600	9600	0
69	20231012	172600	318526990	9600	9600	9600	9600	0
70	20231012	172500	318526990	9600	9600	9600	9600	0
71	20231012	172400	318526990	9600	9600	9600	9600	0
72	20231012	172300	318526990	9600	9600	9600	9600	0
73	20231012	172200	318526990	9600	9600	9600	9600	0
74	20231012	172100	318526990	9600	9600	9600	9600	0
75	20231012	172000	318526990	9600	9600	9600	9600	0
76	20231012	171900	318526990	9600	9600	9600	9600	0
77	20231012	171800	318526990	9600	9600	9600	9600	0
78	20231012	171700	318526990	9600	9600	9600	9600	0
79	20231012	171600	318526990	9600	9600	9600	9600	0
80	20231012	171500	318526990	9600	9600	9600	9600	0
81	20231012	171400	318526990	9600	9600	9600	9600	0
82	20231012	171300	318526990	9600	9600	9600	9600	0
83	20231012	171200	318526990	9600	9600	9600	9600	0
84	20231012	171100	318526990	9600	9600	9600	9600	0
85	20231012	171000	318526990	9600	9600	9600	9600	0
86	20231012	170900	318526990	9600	9600	9600	9600	0
87	20231012	170800	318526990	9600	9600	9600	9600	0
88	20231012	170700	318526990	9600	9600	9600	9600	0
89	20231012	170600	318526990	9600	9600	9600	9600	0
90	20231012	170500	318526990	9600	9600	9600	9600	0
91	20231012	170400	318526990	9600	9600	9600	9600	0
92	20231012	170300	318526990	9600	9600	9600	9600	1578
93	20231012	170200	318526990	9600	9600	9600	9600	0
94	20231012	170100	318526990	9600	9600	9600	9600	0
95	20231012	170000	318526990	9600	9600	9600	9600	0
96	20231012	165900	318526990	9600	9600	9600	9600	0
97	20231012	165800	318526990	9600	9600	9600	9600	0
98	20231012	165700	318526990	9600	9600	9600	9600	0
99	20231012	165600	318526990	9600	9600	9600	9600	0
100	20231012	165500	318526990	9600	9600	9600	9600	0
101	20231012	165400	318526990	9600	9600	9600	9600	0
102	20231012	165300	318526990	9600	9600	9600	9600	0
103	20231012	165200	318526990	9600	9600	9600	9600	0
104	20231012	165100	318526990	9600	9600	9600	9600	0
105	20231012	165000	318526990	9600	9600	9600	9600	0
106	20231012	164900	318526990	9600	9600	9600	9600	0
107	20231012	164800	318526990	9600	9600	9600	9600	0
108	20231012	164700	318526990	9600	9600	9600	9600	0
109	20231012	164600	318526990	9600	9600	9600	9600	0
110	20231012	164500	318526990	9600	9600	9600	9600	0
111	20231012	164400	318526990	9600	9600	9600	9600	0
112	20231012	164300	318526990	9600	9600	9600	9600	0
113	20231012	164200	318526990	9600	9600	9600	9600	0
114	20231012	164100	318526990	9600	9600	9600	9600	0
115	20231012	164000	318526990	9600	9600	9600	9600	0
116	20231012	163900	318526990	9600	9600	9600	9600	0
117	20231012	163800	318526990	9600	9600	9600	9600	0
118	20231012	163700	318526990	9600	9600	9600	9600	0
119	20231012	163600	318526990	9600	9600	9600	9600	0
120	20231012	163500	318526990	9600	9600	9600	9600	0
121	20231012	163400	318526990	9600	9600	9600	9600	0
122	20231012	163300	318526990	9600	9600	9600	9600	1578
123	20231012	163200	318526990	9600	9600	9600	9600	0
124	20231012	163100	318526990	9600	9600	9600	9600	0
125	20231012	163000	318526990	9600	9600	9600	9600	0
126	20231012	162900	318526990	9600	9600	9600	9600	0
127	20231012	162800	318526990	9600	9600	9600	9600	0
128	20231012	162700	318526990	9600	9600	9600	9600	0
129	20231012	162600	318526990	9600	9600	9600	9600	0
130	20231012	162500	318526990	9600	9600	9600	9600	0
131	20231012	162400	318526990	9600	9600	9600	9600	0
132	20231012	162300	318526990	9600	9600	9600	9600	0
133	20231012	162200	318526990	9600	9600	9600	9600	0
134	20231012	162100	318526990	9600	9600	9600	9600	0
135	20231012	162000	318526990	9600	9600	9600	9600	0
136	20231012	161900	318526990	9600	9600	9600	9600	0
137	20231012	161800	318526990	9600	9600	9600	9600	0
138	20231012	161700	318526990	9600	9600	9600	9600	0
139	20231012	161600	318526990	9600	9600	9600	9600	0
140	20231012	161500	318526990	9600	9600	9600	9600	0
141	20231012	161400	318526990	9600	9600	9600	9600	0
142	20231012	161300	318526990	9600	9600	9600	9600	0
143	20231012	161200	318526990	9600	9600	9600	9600	0
144	20231012	161100	318526990	9600	9600	9600	9600	0
145	20231012	161000	318526990	9600	9600	9600	9600	0
146	20231012	160900	318526990	9600	9600	9600	9600	0
147	20231012	160800	318526990	9600	9600	9600	9600	0
148	20231012	160700	318526990	9600	9600	9600	9600	0
149	20231012	160600	318526990	9600	9600	9600	9600	0
150	20231012	160500	318526990	9600	9600	9600	9600	0
151	20231012	160400	318526990	9600	9600	9600	9600	0
152	20231012	160300	318526990	9600	9600	9600	9600	1578
153	20231012	160200	318526990	9600	9600	9600	9600	0
154	20231012	160100	318526990	9600	9600	9600	9600	0
155	20231012	160000	318526990	9600	9600	9600	9600	0
156	20231012	155900	318526990	9600	9600	9600	9600	0
157	20231012	155800	318526990	9600	9600	9600	9600	0
158	20231012	155700	318526990	9600	9600	9600	9600	0
159	20231012	155600	318526990	9600	9600	9600	9600	0
160	20231012	155500	318526990	9600	9600	9600	9600	0
161	20231012	155400	318526990	9600	9600	9600	9600	0
162	20231012	155300	318526990	9600	9600	9600	9600	0
163	20231012	155200	318526990	9600	9600	9600	9600	0
164	20231012	155100	318526990	9600	9600	9600	9600	0
165	20231012	155000	318526990	9600	9600	9600	9600	0
166	20231012	154900	318526990	9600	9600	9600	9600	0
167	20231012	154800	318526990	9600	9600	9600	9600	0
168	20231012	154700	318526990	9600	9600	9600	9600	0
169	20231012	154600	318526990	9600	9600	9600	9600	0
170	20231012	154500	318526990	9600	9600	9600	9600	0
171	20231012	154400	318526990	9600	9600	9600	9600	0
172	20231012	154300	318526990	9600	9600	9600	9600	0
173	20231012	154200	318526990	9600	9600	9600	9600	0
174	20231012	154100	318526990	9600	9600	9600	9600	0
175	20231012	154000	318526990	9600	9600	9600	9600	0
176	20231012	153900	318526990	9600	9600	9600	9600	0
177	20231012	153800	318526990	9600	9600	9600	9600	0
178	20231012	153700	318526990	9600	9600	9600	9600	0
179	20231012	153600	318526990	9600	9600	9600	9600	0
180	20231012	153500	318526990	9600	9600	9600	9600	0
181	20231012	153400	318526990	9600	9600	9600	9600	0
182	20231012	153300	318526990	9600	9600	9600	9600	1578
183	20231012	153200	318526990	9600	9600	9600	9600	0
184	20231012	153100	318526990	9600	9600	9600	9600	0
185	20231012	153000	318526990	9600	9600	9600	9600	1578
186	20231012	152900	303378190	9580	9580	9580	9580	0
187	20231012	152800	303378190	9580	9580	9580	9580	0
188	20231012	152700	303378190	9580	9580	9580	9580	0
189	20231012	152600	303378190	9580	9580	9580	9580	0
190	20231012	152500	303378190	9580	9580	9580	9580	0
191	20231012	152400	303378190	9580	9580	9580	9580	0
192	20231012	152300	303378190	9580	9580	9580	9580	0
193	20231012	152200	303378190	9580	9580	9580	9580	0
194	20231012	152100	303378190	9580	9580	9580	9580	0
195	20231012	152000	303378190	9580	9580	9580	9580	0
196	20231012	151900	303378190	9580	9620	9620	9580	5
197	20231012	151800	303330250	9580	9580	9580	9580	0
198	20231012	151700	303330250	9580	9620	9620	9580	615
199	20231012	151600	297425940	9620	9620	9630	9620	639
200	20231012	151500	291277760	9600	9600	9600	9600	51
201	20231012	151400	290788160	9590	9590	9590	9590	0
202	20231012	151300	290788160	9590	9590	9590	9590	0
203	20231012	151200	290788160	9590	9600	9620	9590	690
204	20231012	151100	284162760	9590	9590	9590	9590	0
205	20231012	151000	284162760	9590	9600	9600	9590	44
206	20231012	150900	283740410	9600	9600	9600	9600	12
207	20231012	150800	283625210	9600	9600	9600	9600	100
208	20231012	150700	282665210	9590	9590	9590	9590	1
209	20231012	150600	282655620	9590	9590	9590	9590	0
210	20231012	150500	282655620	9590	9600	9600	9590	11
211	20231012	150400	282550120	9600	9600	9600	9600	0
212	20231012	150300	282550120	9600	9600	9600	9600	0
213	20231012	150200	282550120	9600	9600	9600	9600	4
214	20231012	150100	282511720	9580	9580	9580	9580	0
215	20231012	150000	282511720	9580	9580	9580	9580	0
216	20231012	145900	282511720	9580	9580	9580	9580	1
217	20231012	145800	282502140	9600	9600	9600	9600	70
218	20231012	145700	281830140	9600	9600	9600	9600	0
219	20231012	145600	281830140	9600	9590	9600	9590	87
220	20231012	145500	280995150	9590	9590	9590	9590	13
221	20231012	145400	280870480	9580	9600	9600	9580	115
222	20231012	145300	279766720	9600	9600	9600	9600	100
223	20231012	145200	278806720	9600	9580	9600	9580	94
224	20231012	145100	277906030	9570	9570	9570	9570	0
225	20231012	145000	277906030	9570	9570	9570	9570	0
226	20231012	144900	277906030	9570	9570	9570	9570	0
227	20231012	144800	277906030	9570	9570	9570	9570	1
228	20231012	144700	277896460	9570	9570	9570	9570	0
229	20231012	144600	277896460	9570	9570	9570	9570	0
230	20231012	144500	277896460	9570	9570	9570	9570	0
231	20231012	144400	277896460	9570	9570	9570	9570	1
232	20231012	144300	277886890	9570	9570	9570	9570	0
233	20231012	144200	277886890	9570	9570	9570	9570	0
234	20231012	144100	277886890	9570	9570	9570	9570	0
235	20231012	144000	277886890	9570	9600	9600	9570	1301
236	20231012	143900	265432440	9600	9600	9600	9600	0
237	20231012	143800	265432440	9600	9600	9600	9600	0
238	20231012	143700	265432440	9600	9600	9600	9600	1
239	20231012	143600	265422840	9610	9610	9610	9610	10
240	20231012	143500	265326740	9600	9600	9600	9600	1
241	20231012	143400	265317140	9600	9600	9600	9600	0
242	20231012	143300	265317140	9600	9600	9600	9600	100
243	20231012	143200	264357140	9600	9590	9600	9590	558
244	20231012	143100	259004680	9570	9570	9570	9570	0
245	20231012	143000	259004680	9570	9570	9570	9570	0
246	20231012	142900	259004680	9570	9570	9570	9570	1
247	20231012	142800	258995110	9570	9570	9570	9570	1
248	20231012	142700	258985540	9590	9600	9600	9590	948
249	20231012	142600	249885800	9610	9610	9610	9610	177
250	20231012	142500	248184830	9610	9610	9610	9610	0
251	20231012	142400	248184830	9610	9610	9610	9610	32
252	20231012	142300	247877310	9610	9610	9610	9610	200
253	20231012	142200	245955310	9610	9610	9610	9610	1
254	20231012	142100	245945700	9610	9610	9610	9610	147
255	20231012	142000	244533030	9600	9610	9610	9600	21
256	20231012	141900	244331420	9600	9610	9610	9600	10
257	20231012	141800	244235390	9610	9610	9610	9610	0
258	20231012	141700	244235390	9610	9610	9610	9610	139
259	20231012	141600	242899600	9610	9610	9610	9610	0
260	20231012	141500	242899600	9610	9610	9610	9610	0
261	20231012	141400	242899600	9610	9610	9610	9610	1
262	20231012	141300	242889990	9620	9620	9620	9620	0
263	20231012	141200	242889990	9620	9620	9620	9620	0
264	20231012	141100	242889990	9620	9620	9620	9620	0
265	20231012	141000	242889990	9620	9620	9620	9620	15
266	20231012	140900	242745690	9620	9620	9620	9620	0
267	20231012	140800	242745690	9620	9620	9620	9620	1
268	20231012	140700	242736070	9620	9620	9620	9620	7
269	20231012	140600	242668730	9610	9610	9610	9610	1
270	20231012	140500	242659120	9610	9610	9610	9610	0
271	20231012	140400	242659120	9610	9610	9610	9610	0
272	20231012	140300	242659120	9610	9610	9610	9610	30
273	20231012	140200	242370820	9610	9610	9610	9610	259
274	20231012	140100	239881830	9610	9610	9610	9610	30
275	20231012	140000	239593530	9610	9610	9610	9610	0
276	20231012	135900	239593530	9610	9610	9610	9610	1
277	20231012	135800	239583920	9620	9620	9620	9620	100
278	20231012	135700	238621920	9610	9610	9610	9610	0
279	20231012	135600	238621920	9610	9610	9610	9610	206
280	20231012	135500	236642260	9610	9610	9610	9610	0
281	20231012	135400	236642260	9610	9610	9610	9610	0
282	20231012	135300	236642260	9610	9610	9610	9610	0
283	20231012	135200	236642260	9610	9610	9610	9610	0
284	20231012	135100	236642260	9610	9610	9610	9610	1
285	20231012	135000	236632650	9620	9620	9620	9620	5
286	20231012	134900	236584550	9620	9620	9620	9620	0
287	20231012	134800	236584550	9620	9620	9620	9620	4
288	20231012	134700	236546070	9620	9620	9620	9620	0
289	20231012	134600	236546070	9620	9620	9620	9620	3
290	20231012	134500	236517210	9610	9610	9610	9610	0
291	20231012	134400	236517210	9610	9610	9610	9610	1
292	20231012	134300	236507600	9610	9610	9610	9610	20
293	20231012	134200	236315400	9620	9620	9620	9620	7
294	20231012	134100	236248060	9610	9610	9610	9610	0
295	20231012	134000	236248060	9610	9610	9610	9610	325
296	20231012	133900	233124810	9620	9620	9620	9620	1
297	20231012	133800	233115190	9610	9610	9610	9610	0
298	20231012	133700	233115190	9610	9610	9610	9610	0
299	20231012	133600	233115190	9610	9610	9610	9610	0
300	20231012	133500	233115190	9610	9610	9610	9610	0
301	20231012	133400	233115190	9610	9610	9610	9610	0
302	20231012	133300	233115190	9610	9610	9610	9610	0
303	20231012	133200	233115190	9610	9610	9610	9610	10
304	20231012	133100	233019090	9610	9610	9610	9610	0
305	20231012	133000	233019090	9610	9630	9630	9610	11
306	20231012	132900	232913360	9630	9630	9630	9630	0
307	20231012	132800	232913360	9630	9630	9630	9630	4
308	20231012	132700	232874840	9630	9630	9630	9630	0
309	20231012	132600	232874840	9630	9630	9630	9630	0
310	20231012	132500	232874840	9630	9630	9630	9630	13
311	20231012	132400	232749650	9620	9620	9620	9620	76
312	20231012	132300	232018530	9600	9610	9610	9600	4
313	20231012	132200	231980120	9620	9620	9620	9620	0
314	20231012	132100	231980120	9620	9620	9620	9620	0
315	20231012	132000	231980120	9620	9620	9620	9620	25
316	20231012	131900	231739620	9610	9610	9610	9610	0
317	20231012	131800	231739620	9610	9610	9610	9610	0
318	20231012	131700	231739620	9610	9610	9610	9610	0
319	20231012	131600	231739620	9610	9610	9610	9610	89
320	20231012	131500	230884330	9610	9610	9610	9610	0
321	20231012	131400	230884330	9610	9610	9610	9610	0
322	20231012	131300	230884330	9610	9610	9610	9610	2
323	20231012	131200	230865110	9610	9610	9610	9610	0
324	20231012	131100	230865110	9610	9610	9610	9610	0
325	20231012	131000	230865110	9610	9610	9610	9610	0
326	20231012	130900	230865110	9610	9610	9610	9610	0
327	20231012	130800	230865110	9610	9600	9610	9600	482
328	20231012	130700	226234290	9600	9600	9600	9600	0
329	20231012	130600	226234290	9600	9600	9600	9600	0
330	20231012	130500	226234290	9600	9600	9600	9600	0
331	20231012	130400	226234290	9600	9600	9600	9600	0
332	20231012	130300	226234290	9600	9600	9600	9600	0
333	20231012	130200	226234290	9600	9600	9600	9600	0
334	20231012	130100	226234290	9600	9600	9600	9600	0
335	20231012	130000	226234290	9600	9600	9600	9600	0
336	20231012	125900	226234290	9600	9600	9600	9600	20
337	20231012	125800	226042290	9600	9600	9600	9600	25
338	20231012	125700	225802290	9600	9600	9600	9600	10
339	20231012	125600	225706290	9610	9610	9610	9610	0
340	20231012	125500	225706290	9610	9610	9610	9610	0
341	20231012	125400	225706290	9610	9610	9610	9610	1
342	20231012	125300	225696680	9610	9610	9610	9610	0
343	20231012	125200	225696680	9610	9610	9610	9610	0
344	20231012	125100	225696680	9610	9600	9610	9600	134
345	20231012	125000	224409280	9590	9600	9600	9590	83
346	20231012	124900	223613280	9590	9590	9590	9590	0
347	20231012	124800	223613280	9590	9590	9590	9590	0
348	20231012	124700	223613280	9590	9590	9590	9590	0
349	20231012	124600	223613280	9590	9590	9590	9590	14
350	20231012	124500	223479020	9580	9580	9580	9580	0
351	20231012	124400	223479020	9580	9580	9580	9580	0
352	20231012	124300	223479020	9580	9560	9580	9560	938
353	20231012	124200	214510550	9560	9560	9560	9560	0
354	20231012	124100	214510550	9560	9560	9560	9560	28
355	20231012	124000	214242870	9560	9560	9560	9560	0
356	20231012	123900	214242870	9560	9560	9560	9560	0
357	20231012	123800	214242870	9560	9560	9560	9560	5
358	20231012	123700	214195070	9550	9550	9550	9550	0
359	20231012	123600	214195070	9550	9550	9550	9550	28
360	20231012	123500	213927670	9550	9550	9550	9550	31
361	20231012	123400	213631620	9560	9560	9560	9560	5
362	20231012	123300	213583820	9560	9560	9560	9560	201
363	20231012	123200	211662260	9560	9560	9560	9560	110
364	20231012	123100	210610660	9560	9560	9560	9560	0
365	20231012	123000	210610660	9560	9560	9560	9560	30
366	20231012	122900	210323860	9580	9580	9580	9580	0
367	20231012	122800	210323860	9580	9580	9580	9580	0
368	20231012	122700	210323860	9580	9580	9580	9580	0
369	20231012	122600	210323860	9580	9580	9580	9580	0
370	20231012	122500	210323860	9580	9590	9590	9580	157
371	20231012	122400	208818730	9600	9600	9600	9600	0
372	20231012	122300	208818730	9600	9600	9600	9600	0
373	20231012	122200	208818730	9600	9600	9600	9600	1
374	20231012	122100	208809130	9600	9600	9600	9600	3
375	20231012	122000	208780330	9600	9600	9600	9600	10
376	20231012	121900	208684330	9600	9600	9600	9600	0
377	20231012	121800	208684330	9600	9600	9600	9600	0
378	20231012	121700	208684330	9600	9600	9600	9600	0
379	20231012	121600	208684330	9600	9600	9600	9600	8
380	20231012	121500	208607530	9610	9630	9630	9610	7
381	20231012	121400	208540160	9600	9600	9600	9600	0
382	20231012	121300	208540160	9600	9600	9600	9600	0
383	20231012	121200	208540160	9600	9600	9600	9600	0
384	20231012	121100	208540160	9600	9600	9600	9600	0
385	20231012	121000	208540160	9600	9600	9600	9600	4
386	20231012	120900	208501760	9600	9600	9600	9600	0
387	20231012	120800	208501760	9600	9600	9600	9600	24
388	20231012	120700	208271360	9590	9590	9590	9590	0
389	20231012	120600	208271360	9590	9590	9590	9590	0
390	20231012	120500	208271360	9590	9590	9590	9590	0
391	20231012	120400	208271360	9590	9590	9590	9590	0
392	20231012	120300	208271360	9590	9590	9590	9590	0
393	20231012	120200	208271360	9590	9590	9590	9590	0
394	20231012	120100	208271360	9590	9590	9590	9590	0
395	20231012	120000	208271360	9590	9590	9590	9590	0
396	20231012	115900	208271360	9590	9590	9590	9590	0
397	20231012	115800	208271360	9590	9590	9590	9590	0
398	20231012	115700	208271360	9590	9590	9590	9590	81
399	20231012	115600	207494570	9590	9590	9590	9590	0
400	20231012	115500	207494570	9590	9590	9590	9590	0
401	20231012	115400	207494570	9590	9590	9590	9590	0
402	20231012	115300	207494570	9590	9590	9660	9590	34
403	20231012	115200	207167110	9560	9560	9560	9560	0
404	20231012	115100	207167110	9560	9650	9650	9560	730
405	20231012	115000	200144490	9650	9650	9650	9650	0
406	20231012	114900	200144490	9650	9650	9650	9650	0
407	20231012	114800	200144490	9650	9650	9650	9650	44
408	20231012	114700	199719890	9650	9660	9660	9650	101
409	20231012	114600	198745230	9660	9660	9660	9660	15
410	20231012	114500	198600330	9660	9660	9660	9660	2
411	20231012	114400	198581010	9660	9650	9660	9650	59
412	20231012	114300	198011170	9650	9650	9650	9650	4
413	20231012	114200	197972570	9650	9660	9660	9650	6
414	20231012	114100	197914660	9660	9660	9660	9660	67
415	20231012	114000	197267440	9680	9700	9700	9680	455
416	20231012	113900	192861940	9700	9700	9700	9700	591
417	20231012	113800	187129240	9700	9660	9700	9660	719
418	20231012	113700	180167150	9670	9670	9670	9670	0
419	20231012	113600	180167150	9670	9670	9670	9670	13
420	20231012	113500	180041440	9650	9650	9650	9650	0
421	20231012	113400	180041440	9650	9650	9650	9650	20
422	20231012	113300	179848440	9650	9650	9650	9650	30
423	20231012	113200	179558940	9680	9680	9680	9680	0
424	20231012	113100	179558940	9680	9680	9680	9680	1
425	20231012	113000	179549260	9660	9680	9680	9660	123
426	20231012	112900	178361040	9680	9680	9680	9680	0
427	20231012	112800	178361040	9680	9680	9680	9680	151
428	20231012	112700	176899360	9680	9680	9680	9660	19
429	20231012	112600	176715460	9680	9680	9680	9680	100
430	20231012	112500	175747460	9680	9670	9680	9670	99
431	20231012	112400	174789420	9670	9660	9670	9660	134
432	20231012	112300	173494150	9660	9660	9660	9660	0
433	20231012	112200	173494150	9660	9660	9660	9660	29
434	20231012	112100	173214010	9660	9660	9660	9660	52
435	20231012	112000	172711690	9640	9640	9640	9640	122
436	20231012	111900	171535610	9660	9660	9660	9660	8
437	20231012	111800	171458330	9650	9660	9660	9650	498
438	20231012	111700	166652530	9650	9650	9650	9650	25
439	20231012	111600	166411280	9640	9630	9640	9630	133
440	20231012	111500	165129220	9620	9620	9620	9620	0
441	20231012	111400	165129220	9620	9620	9620	9620	31
442	20231012	111300	164831000	9630	9630	9630	9630	107
443	20231012	111200	163800590	9640	9630	9640	9630	15
444	20231012	111100	163656070	9620	9620	9620	9620	0
445	20231012	111000	163656070	9620	9620	9620	9620	40
446	20231012	110900	163271270	9620	9640	9640	9620	15
447	20231012	110800	163126950	9610	9610	9610	9610	0
448	20231012	110700	163126950	9610	9610	9610	9610	0
449	20231012	110600	163126950	9610	9650	9650	9610	172
450	20231012	110500	161467990	9660	9660	9660	9660	1
451	20231012	110400	161458330	9660	9660	9660	9660	5
452	20231012	110300	161410030	9650	9650	9650	9650	141
453	20231012	110200	160049380	9660	9650	9660	9650	10
454	20231012	110100	159952800	9650	9650	9660	9650	495
455	20231012	110000	155175880	9650	9650	9650	9650	33
456	20231012	105900	154857430	9640	9640	9640	9640	0
457	20231012	105800	154857430	9640	9640	9640	9640	0
458	20231012	105700	154857430	9640	9650	9650	9640	14
459	20231012	105600	154722440	9640	9640	9640	9640	0
460	20231012	105500	154722440	9640	9640	9640	9640	24
461	20231012	105400	154491080	9640	9640	9640	9640	5
462	20231012	105300	154442880	9630	9630	9630	9630	0
463	20231012	105200	154442880	9630	9630	9630	9630	0
464	20231012	105100	154442880	9630	9640	9640	9620	125
465	20231012	105000	153240000	9630	9630	9630	9630	0
466	20231012	104900	153240000	9630	9630	9630	9630	8
467	20231012	104800	153162960	9620	9620	9620	9620	0
468	20231012	104700	153162960	9620	9620	9620	9620	30
469	20231012	104600	152874360	9630	9620	9630	9620	58
470	20231012	104500	152316320	9640	9640	9640	9640	0
471	20231012	104400	152316320	9640	9640	9640	9640	10
472	20231012	104300	152219920	9640	9630	9640	9630	8
473	20231012	104200	152142810	9630	9630	9630	9630	118
474	20231012	104100	151006470	9630	9640	9640	9630	60
475	20231012	104000	150428450	9650	9650	9650	9650	30
476	20231012	103900	150138950	9650	9650	9650	9650	2
477	20231012	103800	150119650	9650	9640	9650	9640	8
478	20231012	103700	150042470	9640	9640	9640	9640	1
479	20231012	103600	150032830	9640	9640	9640	9640	37
480	20231012	103500	149676150	9650	9650	9650	9650	12
481	20231012	103400	149560350	9650	9650	9650	9650	14
482	20231012	103300	149425250	9650	9640	9650	9640	5
483	20231012	103200	149377010	9630	9630	9630	9630	0
484	20231012	103100	149377010	9630	9630	9630	9630	0
485	20231012	103000	149377010	9630	9680	9680	9630	368
486	20231012	102900	145831670	9700	9660	9700	9650	1110
487	20231012	102800	135070460	9640	9640	9640	9640	0
488	20231012	102700	135070460	9640	9610	9700	9610	1368
489	20231012	102600	121851470	9610	9610	9610	9610	0
490	20231012	102500	121851470	9610	9610	9610	9610	135
491	20231012	102400	120554120	9600	9600	9600	9600	20
492	20231012	102300	120362120	9600	9600	9600	9600	0
493	20231012	102200	120362120	9600	9600	9600	9600	0
494	20231012	102100	120362120	9600	9600	9600	9600	195
495	20231012	102000	118490120	9600	9600	9600	9600	21
496	20231012	101900	118288520	9600	9600	9600	9600	0
497	20231012	101800	118288520	9600	9590	9600	9590	104
498	20231012	101700	117290130	9570	9570	9570	9570	0
499	20231012	101600	117290130	9570	9570	9570	9570	320
500	20231012	101500	114227730	9570	9550	9570	9550	104
501	20231012	101400	113234470	9550	9550	9550	9550	23
502	20231012	101300	113014820	9550	9550	9550	9550	0
503	20231012	101200	113014820	9550	9550	9550	9550	140
504	20231012	101100	111677820	9560	9560	9560	9560	0
505	20231012	101000	111677820	9560	9560	9560	9560	111
506	20231012	100900	110616660	9530	9530	9530	9530	0
507	20231012	100800	110616660	9530	9530	9530	9530	0
508	20231012	100700	110616660	9530	9540	9540	9530	22
509	20231012	100600	110406990	9550	9550	9550	9550	107
510	20231012	100500	109385140	9540	9550	9550	9540	221
511	20231012	100400	107274800	9560	9560	9560	9560	1
512	20231012	100300	107265240	9560	9560	9560	9560	2
513	20231012	100200	107246120	9590	9590	9590	9590	0
514	20231012	100100	107246120	9590	9590	9590	9590	105
515	20231012	100000	106239170	9590	9610	9610	9590	408
516	20231012	095900	102322670	9600	9600	9610	9600	75
517	20231012	095800	101602570	9600	9600	9600	9600	142
518	20231012	095700	100239370	9610	9580	9610	9580	329
519	20231012	095600	97083990	9590	9590	9590	9590	3
520	20231012	095500	97055220	9590	9580	9590	9580	63
521	20231012	095400	96451370	9580	9580	9580	9570	177
522	20231012	095300	94756180	9580	9580	9580	9580	50
523	20231012	095200	94277180	9580	9580	9580	9580	0
524	20231012	095100	94277180	9580	9560	9580	9560	67
525	20231012	095000	93636460	9550	9550	9550	9550	0
526	20231012	094900	93636460	9550	9550	9550	9550	164
527	20231012	094800	92070260	9570	9570	9570	9570	11
528	20231012	094700	91964990	9570	9570	9570	9570	43
529	20231012	094600	91553480	9580	9580	9580	9580	200
530	20231012	094500	89637480	9580	9580	9580	9580	2
531	20231012	094400	89618320	9580	9570	9580	9570	420
532	20231012	094300	85595810	9570	9570	9570	9570	0
533	20231012	094200	85595810	9570	9570	9570	9570	51
534	20231012	094100	85107740	9570	9570	9570	9570	0
535	20231012	094000	85107740	9570	9570	9570	9570	0
536	20231012	093900	85107740	9570	9570	9570	9560	14
537	20231012	093800	84973770	9570	9570	9570	9570	10
538	20231012	093700	84878070	9580	9580	9580	9580	313
539	20231012	093600	81879530	9580	9580	9580	9580	0
540	20231012	093500	81879530	9580	9560	9580	9560	130
541	20231012	093400	80634730	9530	9530	9530	9530	74
542	20231012	093300	79929510	9560	9560	9560	9560	1
543	20231012	093200	79919950	9520	9540	9560	9520	445
544	20231012	093100	75681760	9530	9560	9560	9530	2
545	20231012	093000	75662670	9540	9530	9560	9530	181
546	20231012	092900	73934080	9540	9540	9540	9540	4
547	20231012	092800	73895920	9540	9540	9540	9540	52
548	20231012	092700	73399840	9550	9550	9550	9550	1
549	20231012	092600	73390290	9550	9550	9550	9550	0
550	20231012	092500	73390290	9550	9550	9550	9550	106
551	20231012	092400	72377990	9540	9550	9550	9540	58
552	20231012	092300	71824500	9550	9560	9560	9550	1629
553	20231012	092200	56267360	9550	9550	9550	9550	27
554	20231012	092100	56009510	9580	9550	9580	9550	3054
555	20231012	092000	26842930	9550	9550	9550	9550	10
556	20231012	091900	26747430	9550	9550	9550	9550	0
557	20231012	091800	26747430	9550	9550	9550	9550	28
558	20231012	091700	26480030	9550	9560	9560	9550	25
559	20231012	091600	26241150	9560	9560	9560	9560	0
560	20231012	091500	26241150	9560	9560	9560	9560	0
561	20231012	091400	26241150	9560	9560	9560	9560	112
562	20231012	091300	25170430	9620	9620	9620	9620	8
563	20231012	091200	25093470	9620	9620	9620	9620	11
564	20231012	091100	24987650	9620	9580	9620	9580	233
565	20231012	091000	22754120	9580	9580	9580	9580	118
566	20231012	090900	21623680	9570	9530	9570	9530	901
567	20231012	090800	13018260	9540	9540	9540	9540	7
568	20231012	090700	12951480	9550	9550	9560	9550	181
569	20231012	090600	11221750	9530	9530	9530	9530	22
570	20231012	090500	11012090	9530	9580	9580	9530	84
571	20231012	090400	10210050	9530	9530	9530	9530	1
572	20231012	090300	10200520	9590	9520	9590	9520	122
573	20231012	090200	9038940	9510	9510	9550	9500	242
574	20231012	090100	6733610	9490	9520	9520	9490	228
575	20231012	090000	4563740	9450	9440	9500	9440	483