KissMeData/001530/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183400	9451529050	29400	29400	29400	29400	7852
3	20231012	183300	9451529050	29400	29400	29400	29400	0
4	20231012	183200	9451529050	29400	29400	29400	29400	0
5	20231012	183100	9451529050	29400	29400	29400	29400	0
6	20231012	183000	9451529050	29400	29400	29400	29400	0
7	20231012	182900	9451529050	29400	29400	29400	29400	0
8	20231012	182800	9451529050	29400	29400	29400	29400	0
9	20231012	182700	9451529050	29400	29400	29400	29400	0
10	20231012	182600	9451529050	29400	29400	29400	29400	0
11	20231012	182500	9451529050	29400	29400	29400	29400	0
12	20231012	182400	9451529050	29400	29400	29400	29400	0
13	20231012	182300	9451529050	29400	29400	29400	29400	0
14	20231012	182200	9451529050	29400	29400	29400	29400	0
15	20231012	182100	9451529050	29400	29400	29400	29400	0
16	20231012	182000	9451529050	29400	29400	29400	29400	0
17	20231012	181900	9451529050	29400	29400	29400	29400	0
18	20231012	181800	9451529050	29400	29400	29400	29400	0
19	20231012	181700	9451529050	29400	29400	29400	29400	0
20	20231012	181600	9451529050	29400	29400	29400	29400	0
21	20231012	181500	9451529050	29400	29400	29400	29400	0
22	20231012	181400	9451529050	29400	29400	29400	29400	0
23	20231012	181300	9451529050	29400	29400	29400	29400	0
24	20231012	181200	9451529050	29400	29400	29400	29400	0
25	20231012	181100	9451529050	29400	29400	29400	29400	0
26	20231012	181000	9451529050	29400	29400	29400	29400	0
27	20231012	180900	9451529050	29400	29400	29400	29400	0
28	20231012	180800	9451529050	29400	29400	29400	29400	0
29	20231012	180700	9451529050	29400	29400	29400	29400	0
30	20231012	180600	9451529050	29400	29400	29400	29400	0
31	20231012	180500	9451529050	29400	29400	29400	29400	0
32	20231012	180400	9451529050	29400	29400	29400	29400	7852
33	20231012	180300	9451529050	29400	29400	29400	29400	0
34	20231012	180200	9451529050	29400	29400	29400	29400	0
35	20231012	180100	9451529050	29400	29400	29400	29400	0
36	20231012	180000	9451529050	29400	29400	29400	29400	0
37	20231012	175900	9451529050	29400	29400	29400	29400	0
38	20231012	175800	9451529050	29400	29400	29400	29400	0
39	20231012	175700	9451529050	29400	29400	29400	29400	0
40	20231012	175600	9451529050	29400	29400	29400	29400	0
41	20231012	175500	9451529050	29400	29400	29400	29400	0
42	20231012	175400	9451529050	29400	29400	29400	29400	0
43	20231012	175300	9451529050	29400	29400	29400	29400	0
44	20231012	175200	9451529050	29400	29400	29400	29400	0
45	20231012	175100	9451529050	29400	29400	29400	29400	0
46	20231012	175000	9451529050	29400	29400	29400	29400	0
47	20231012	174900	9451529050	29400	29400	29400	29400	0
48	20231012	174800	9451529050	29400	29400	29400	29400	0
49	20231012	174700	9451529050	29400	29400	29400	29400	0
50	20231012	174600	9451529050	29400	29400	29400	29400	0
51	20231012	174500	9451529050	29400	29400	29400	29400	0
52	20231012	174400	9451529050	29400	29400	29400	29400	0
53	20231012	174300	9451529050	29400	29400	29400	29400	0
54	20231012	174200	9451529050	29400	29400	29400	29400	0
55	20231012	174100	9451529050	29400	29400	29400	29400	0
56	20231012	174000	9451529050	29400	29400	29400	29400	0
57	20231012	173900	9451529050	29400	29400	29400	29400	0
58	20231012	173800	9451529050	29400	29400	29400	29400	0
59	20231012	173700	9451529050	29400	29400	29400	29400	0
60	20231012	173600	9451529050	29400	29400	29400	29400	0
61	20231012	173500	9451529050	29400	29400	29400	29400	0
62	20231012	173400	9451529050	29400	29400	29400	29400	7852
63	20231012	173300	9451529050	29400	29400	29400	29400	0
64	20231012	173200	9451529050	29400	29400	29400	29400	0
65	20231012	173100	9451529050	29400	29400	29400	29400	0
66	20231012	173000	9451529050	29400	29400	29400	29400	0
67	20231012	172900	9451529050	29400	29400	29400	29400	0
68	20231012	172800	9451529050	29400	29400	29400	29400	0
69	20231012	172700	9451529050	29400	29400	29400	29400	0
70	20231012	172600	9451529050	29400	29400	29400	29400	0
71	20231012	172500	9451529050	29400	29400	29400	29400	0
72	20231012	172400	9451529050	29400	29400	29400	29400	0
73	20231012	172300	9451529050	29400	29400	29400	29400	0
74	20231012	172200	9451529050	29400	29400	29400	29400	0
75	20231012	172100	9451529050	29400	29400	29400	29400	0
76	20231012	172000	9451529050	29400	29400	29400	29400	0
77	20231012	171900	9451529050	29400	29400	29400	29400	0
78	20231012	171800	9451529050	29400	29400	29400	29400	0
79	20231012	171700	9451529050	29400	29400	29400	29400	0
80	20231012	171600	9451529050	29400	29400	29400	29400	0
81	20231012	171500	9451529050	29400	29400	29400	29400	0
82	20231012	171400	9451529050	29400	29400	29400	29400	0
83	20231012	171300	9451529050	29400	29400	29400	29400	0
84	20231012	171200	9451529050	29400	29400	29400	29400	0
85	20231012	171100	9451529050	29400	29400	29400	29400	0
86	20231012	171000	9451529050	29400	29400	29400	29400	0
87	20231012	170900	9451529050	29400	29400	29400	29400	0
88	20231012	170800	9451529050	29400	29400	29400	29400	0
89	20231012	170700	9451529050	29400	29400	29400	29400	0
90	20231012	170600	9451529050	29400	29400	29400	29400	0
91	20231012	170500	9451529050	29400	29400	29400	29400	0
92	20231012	170400	9451529050	29400	29400	29400	29400	7852
93	20231012	170300	9451529050	29400	29400	29400	29400	0
94	20231012	170200	9451529050	29400	29400	29400	29400	0
95	20231012	170100	9451529050	29400	29400	29400	29400	0
96	20231012	170000	9451529050	29400	29400	29400	29400	0
97	20231012	165900	9451529050	29400	29400	29400	29400	0
98	20231012	165800	9451529050	29400	29400	29400	29400	0
99	20231012	165700	9451529050	29400	29400	29400	29400	0
100	20231012	165600	9451529050	29400	29400	29400	29400	0
101	20231012	165500	9451529050	29400	29400	29400	29400	0
102	20231012	165400	9451529050	29400	29400	29400	29400	0
103	20231012	165300	9451529050	29400	29400	29400	29400	0
104	20231012	165200	9451529050	29400	29400	29400	29400	0
105	20231012	165100	9451529050	29400	29400	29400	29400	0
106	20231012	165000	9451529050	29400	29400	29400	29400	0
107	20231012	164900	9451529050	29400	29400	29400	29400	0
108	20231012	164800	9451529050	29400	29400	29400	29400	0
109	20231012	164700	9451529050	29400	29400	29400	29400	0
110	20231012	164600	9451529050	29400	29400	29400	29400	0
111	20231012	164500	9451529050	29400	29400	29400	29400	0
112	20231012	164400	9451529050	29400	29400	29400	29400	0
113	20231012	164300	9451529050	29400	29400	29400	29400	0
114	20231012	164200	9451529050	29400	29400	29400	29400	0
115	20231012	164100	9451529050	29400	29400	29400	29400	0
116	20231012	164000	9451529050	29400	29400	29400	29400	0
117	20231012	163900	9451529050	29400	29400	29400	29400	0
118	20231012	163800	9451529050	29400	29400	29400	29400	0
119	20231012	163700	9451529050	29400	29400	29400	29400	0
120	20231012	163600	9451529050	29400	29400	29400	29400	0
121	20231012	163500	9451529050	29400	29400	29400	29400	0
122	20231012	163400	9451529050	29400	29400	29400	29400	7852
123	20231012	163300	9451529050	29400	29400	29400	29400	0
124	20231012	163200	9451529050	29400	29400	29400	29400	0
125	20231012	163100	9451529050	29400	29400	29400	29400	0
126	20231012	163000	9451529050	29400	29400	29400	29400	0
127	20231012	162900	9451529050	29400	29400	29400	29400	0
128	20231012	162800	9451529050	29400	29400	29400	29400	0
129	20231012	162700	9451529050	29400	29400	29400	29400	0
130	20231012	162600	9451529050	29400	29400	29400	29400	0
131	20231012	162500	9451529050	29400	29400	29400	29400	0
132	20231012	162400	9451529050	29400	29400	29400	29400	0
133	20231012	162300	9451529050	29400	29400	29400	29400	0
134	20231012	162200	9451529050	29400	29400	29400	29400	0
135	20231012	162100	9451529050	29400	29400	29400	29400	0
136	20231012	162000	9451529050	29400	29400	29400	29400	0
137	20231012	161900	9451529050	29400	29400	29400	29400	0
138	20231012	161800	9451529050	29400	29400	29400	29400	0
139	20231012	161700	9451529050	29400	29400	29400	29400	0
140	20231012	161600	9451529050	29400	29400	29400	29400	0
141	20231012	161500	9451529050	29400	29400	29400	29400	0
142	20231012	161400	9451529050	29400	29400	29400	29400	0
143	20231012	161300	9451529050	29400	29400	29400	29400	0
144	20231012	161200	9451529050	29400	29400	29400	29400	0
145	20231012	161100	9451529050	29400	29400	29400	29400	0
146	20231012	161000	9451529050	29400	29400	29400	29400	0
147	20231012	160900	9451529050	29400	29400	29400	29400	0
148	20231012	160800	9451529050	29400	29400	29400	29400	0
149	20231012	160700	9451529050	29400	29400	29400	29400	0
150	20231012	160600	9451529050	29400	29400	29400	29400	0
151	20231012	160500	9451529050	29400	29400	29400	29400	0
152	20231012	160400	9451529050	29400	29400	29400	29400	7852
153	20231012	160300	9451529050	29400	29400	29400	29400	0
154	20231012	160200	9451529050	29400	29400	29400	29400	0
155	20231012	160100	9451529050	29400	29400	29400	29400	0
156	20231012	160000	9451529050	29400	29400	29400	29400	0
157	20231012	155900	9451529050	29400	29400	29400	29400	0
158	20231012	155800	9451529050	29400	29400	29400	29400	0
159	20231012	155700	9451529050	29400	29400	29400	29400	0
160	20231012	155600	9451529050	29400	29400	29400	29400	0
161	20231012	155500	9451529050	29400	29400	29400	29400	0
162	20231012	155400	9451529050	29400	29400	29400	29400	0
163	20231012	155300	9451529050	29400	29400	29400	29400	0
164	20231012	155200	9451529050	29400	29400	29400	29400	0
165	20231012	155100	9451529050	29400	29400	29400	29400	0
166	20231012	155000	9451529050	29400	29400	29400	29400	0
167	20231012	154900	9451529050	29400	29400	29400	29400	0
168	20231012	154800	9451529050	29400	29400	29400	29400	0
169	20231012	154700	9451529050	29400	29400	29400	29400	0
170	20231012	154600	9451529050	29400	29400	29400	29400	0
171	20231012	154500	9451529050	29400	29400	29400	29400	0
172	20231012	154400	9451529050	29400	29400	29400	29400	0
173	20231012	154300	9451529050	29400	29400	29400	29400	0
174	20231012	154200	9451529050	29400	29400	29400	29400	0
175	20231012	154100	9451529050	29400	29400	29400	29400	0
176	20231012	154000	9451529050	29400	29400	29400	29400	0
177	20231012	153900	9451529050	29400	29400	29400	29400	0
178	20231012	153800	9451529050	29400	29400	29400	29400	0
179	20231012	153700	9451529050	29400	29400	29400	29400	0
180	20231012	153600	9451529050	29400	29400	29400	29400	0
181	20231012	153500	9451529050	29400	29400	29400	29400	0
182	20231012	153400	9451529050	29400	29400	29400	29400	7852
183	20231012	153300	9451529050	29400	29400	29400	29400	0
184	20231012	153200	9451529050	29400	29400	29400	29400	0
185	20231012	153100	9451529050	29400	29400	29400	29400	0
186	20231012	153000	9451529050	29400	29400	29400	29400	7852
187	20231012	152900	9220680250	29400	29400	29400	29400	0
188	20231012	152800	9220680250	29400	29400	29400	29400	0
189	20231012	152700	9220680250	29400	29400	29400	29400	0
190	20231012	152600	9220680250	29400	29400	29400	29400	0
191	20231012	152500	9220680250	29400	29400	29400	29400	0
192	20231012	152400	9220680250	29400	29400	29400	29400	0
193	20231012	152300	9220680250	29400	29400	29400	29400	0
194	20231012	152200	9220680250	29400	29400	29400	29400	0
195	20231012	152100	9220680250	29400	29400	29400	29400	0
196	20231012	152000	9220680250	29400	29400	29400	29400	0
197	20231012	151900	9220680250	29400	29350	29400	29300	5053
198	20231012	151800	9072537000	29350	29050	29450	29050	7467
199	20231012	151700	8854161450	29100	29100	29100	29050	1199
200	20231012	151600	8819328300	29100	29050	29100	29050	2567
201	20231012	151500	8744655100	29100	29100	29100	29100	21
202	20231012	151400	8744044000	29150	29200	29200	29000	4653
203	20231012	151300	8608708550	29100	29200	29200	29100	78
204	20231012	151200	8606438550	29200	29150	29200	29150	525
205	20231012	151100	8591134150	29150	29100	29200	29100	376
206	20231012	151000	8580172150	29200	29100	29300	29050	3881
207	20231012	150900	8467236450	29100	29200	29200	29100	3234
208	20231012	150800	8373069750	29150	29200	29200	29150	114
209	20231012	150700	8369741050	29200	29200	29200	29200	106
210	20231012	150600	8366645850	29250	29200	29250	29200	172
211	20231012	150500	8361622950	29200	29200	29200	29200	2
212	20231012	150400	8361564550	29200	29200	29200	29200	0
213	20231012	150300	8361564550	29200	29300	29300	29200	3020
214	20231012	150200	8273349650	29300	29250	29300	29250	39
215	20231012	150100	8272207500	29300	29300	29300	29300	223
216	20231012	150000	8265673600	29300	29250	29300	29250	148
217	20231012	145900	8261338550	29300	29250	29300	29250	15
218	20231012	145800	8260899750	29250	29300	29300	29250	55
219	20231012	145700	8259288500	29300	29300	29300	29300	10
220	20231012	145600	8258995500	29250	29250	29250	29250	388
221	20231012	145500	8247646500	29300	29250	29300	29250	444
222	20231012	145400	8234645250	29250	29250	29250	29250	109
223	20231012	145300	8231457000	29250	29150	29300	29150	1109
224	20231012	145200	8199064200	29150	29150	29150	29150	20
225	20231012	145100	8198481200	29150	29150	29150	29150	77
226	20231012	145000	8196236650	29150	29050	29200	29000	2267
227	20231012	144900	8130402100	29050	29100	29100	29050	1745
228	20231012	144800	8079692350	29100	29100	29100	29100	43
229	20231012	144700	8078441050	29100	29150	29150	29050	4695
230	20231012	144600	7941971700	29200	29150	29200	29150	506
231	20231012	144500	7927216550	29150	29200	29200	29150	42
232	20231012	144400	7925992150	29150	29150	29200	29150	137
233	20231012	144300	7921997650	29150	29200	29200	29150	314
234	20231012	144200	7912844150	29200	29300	29300	29200	338
235	20231012	144100	7902971500	29300	29250	29300	29250	230
236	20231012	144000	7896239000	29250	29200	29250	29200	124
237	20231012	143900	7892613100	29250	29250	29250	29200	401
238	20231012	143800	7880884050	29250	29200	29250	29100	3251
239	20231012	143700	7786201350	29300	29400	29400	29150	9081
240	20231012	143600	7520734000	29450	29450	29450	29450	0
241	20231012	143500	7520734000	29450	29400	29450	29400	1531
242	20231012	143400	7475679400	29450	29450	29450	29400	2580
243	20231012	143300	7399807350	29450	29500	29500	29450	1029
244	20231012	143200	7369493350	29500	29550	29550	29500	2154
245	20231012	143100	7305937350	29550	29600	29650	29500	2883
246	20231012	143000	7220709550	29600	29650	29650	29550	2035
247	20231012	142900	7160420800	29650	29650	29700	29650	1165
248	20231012	142800	7125878300	29650	29650	29700	29650	1307
249	20231012	142700	7087125650	29700	29650	29700	29650	3667
250	20231012	142600	6978352250	29650	29650	29700	29650	4528
251	20231012	142500	6844045400	29600	29600	29650	29600	396
252	20231012	142400	6832310050	29600	29600	29600	29600	868
253	20231012	142300	6806617250	29600	29600	29600	29600	2424
254	20231012	142200	6734866850	29550	29500	29550	29500	7243
255	20231012	142100	6521137450	29500	29500	29500	29450	1672
256	20231012	142000	6471813600	29450	29550	29550	29450	5291
257	20231012	141900	6315525800	29550	29500	29550	29500	919
258	20231012	141800	6288374350	29550	29550	29600	29550	2838
259	20231012	141700	6204487800	29550	29500	29600	29500	10987
260	20231012	141600	5879888350	29450	29400	29450	29350	6994
261	20231012	141500	5674219150	29350	29300	29400	29300	4522
262	20231012	141400	5541563400	29250	29200	29250	29200	285
263	20231012	141300	5533232150	29250	29250	29300	29250	775
264	20231012	141200	5510563350	29250	29250	29250	29250	97
265	20231012	141100	5507726100	29300	29250	29300	29250	554
266	20231012	141000	5491515050	29300	29300	29300	29300	602
267	20231012	140900	5473876450	29300	29250	29300	29250	1328
268	20231012	140800	5435032400	29250	29200	29250	29100	1221
269	20231012	140700	5399454000	29200	29200	29200	29100	2514
270	20231012	140600	5326132150	29250	29200	29250	29200	778
271	20231012	140500	5303400650	29200	29200	29200	29150	658
272	20231012	140400	5284209550	29200	29300	29300	29200	104
273	20231012	140300	5281166700	29300	29200	29300	29200	441
274	20231012	140200	5268270750	29200	29150	29200	29150	186
275	20231012	140100	5262840050	29150	29250	29300	29150	2072
276	20231012	140000	5202311150	29250	29250	29300	29250	630
277	20231012	135900	5183853800	29250	29250	29300	29250	43
278	20231012	135800	5182596000	29300	29250	29300	29250	407
279	20231012	135700	5170683900	29300	29300	29300	29300	170
280	20231012	135600	5165702900	29300	29250	29300	29250	1258
281	20231012	135500	5128896350	29200	29200	29250	29200	135
282	20231012	135400	5124954300	29250	29250	29250	29250	15
283	20231012	135300	5124515550	29250	29200	29250	29200	1138
284	20231012	135200	5091280300	29200	29200	29200	29200	24
285	20231012	135100	5090579500	29200	29150	29200	29150	141
286	20231012	135000	5086469300	29150	29150	29150	29150	20
287	20231012	134900	5085886300	29150	29200	29200	29150	8
288	20231012	134800	5085653000	29200	29200	29200	29200	5
289	20231012	134700	5085507000	29200	29200	29200	29200	41
290	20231012	134600	5084309800	29150	29200	29200	29150	77
291	20231012	134500	5082064000	29200	29150	29200	29150	593
292	20231012	134400	5064778000	29100	29100	29100	29100	342
293	20231012	134300	5054825800	29050	29050	29050	29050	67
294	20231012	134200	5052879450	29050	29050	29050	29050	569
295	20231012	134100	5036350000	29050	29050	29050	29000	514
296	20231012	134000	5021421250	29050	29050	29050	29050	530
297	20231012	133900	5006024750	29050	29050	29050	29050	5
298	20231012	133800	5005879500	29100	29100	29100	29100	5
299	20231012	133700	5005734000	29100	29100	29100	29100	38
300	20231012	133600	5004628200	29100	29100	29100	29100	61
301	20231012	133500	5002853100	29100	29100	29100	29100	13
302	20231012	133400	5002474800	29100	29100	29100	29100	82
303	20231012	133300	5000088600	29100	29100	29100	29100	0
304	20231012	133200	5000088600	29100	29100	29150	29100	293
305	20231012	133100	4991562250	29050	29050	29050	29050	314
306	20231012	133000	4982440550	29100	29050	29100	29050	20
307	20231012	132900	4981858600	29050	29050	29050	29050	0
308	20231012	132800	4981858600	29050	29050	29050	29050	10
309	20231012	132700	4981568100	29100	29100	29100	29100	1
310	20231012	132600	4981539000	29050	29050	29100	29050	181
311	20231012	132500	4976275900	29050	29050	29050	29050	0
312	20231012	132400	4976275900	29050	29150	29150	29000	5788
313	20231012	132300	4808212700	29150	29150	29150	29150	0
314	20231012	132200	4808212700	29150	29150	29150	29150	15
315	20231012	132100	4807775450	29100	29100	29100	29100	10
316	20231012	132000	4807484450	29150	29100	29150	29100	82
317	20231012	131900	4805094250	29100	29100	29100	29100	553
318	20231012	131800	4789001950	29100	29050	29100	29050	320
319	20231012	131700	4779704950	29100	29100	29100	29100	305
320	20231012	131600	4770829450	29050	29100	29100	29050	2220
321	20231012	131500	4706306000	29150	29150	29150	29100	1561
322	20231012	131400	4660863850	29200	29200	29200	29150	336
323	20231012	131300	4651053150	29150	29150	29150	29150	0
324	20231012	131200	4651053150	29150	29150	29150	29150	14
325	20231012	131100	4650645050	29200	29200	29200	29200	1
326	20231012	131000	4650615850	29200	29200	29200	29150	2346
327	20231012	130900	4582124650	29150	29200	29200	29150	11
328	20231012	130800	4581803950	29200	29200	29200	29200	0
329	20231012	130700	4581803950	29200	29150	29200	29150	99
330	20231012	130600	4578917300	29200	29200	29200	29200	0
331	20231012	130500	4578917300	29200	29100	29200	29100	9
332	20231012	130400	4578655300	29200	29100	29200	29100	6
333	20231012	130300	4578480600	29100	29100	29100	29100	184
334	20231012	130200	4573126200	29200	29200	29200	29200	0
335	20231012	130100	4573126200	29200	29200	29200	29200	0
336	20231012	130000	4573126200	29200	29200	29200	29200	1
337	20231012	125900	4573097000	29100	29100	29100	29100	464
338	20231012	125800	4559594600	29100	29100	29100	29100	100
339	20231012	125700	4556684600	29100	29100	29100	29100	23
340	20231012	125600	4556015300	29100	29150	29150	29100	16
341	20231012	125500	4555549100	29150	29150	29150	29150	68
342	20231012	125400	4553566900	29150	29150	29150	29150	50
343	20231012	125300	4552109400	29150	29150	29150	29150	0
344	20231012	125200	4552109400	29150	29100	29150	29100	11
345	20231012	125100	4551789250	29100	29200	29200	29100	1908
346	20231012	125000	4496246200	29200	29200	29200	29200	66
347	20231012	124900	4494319000	29200	29150	29200	29150	6
348	20231012	124800	4494144050	29150	29150	29150	29150	15
349	20231012	124700	4493706800	29150	29150	29150	29150	503
350	20231012	124600	4479044350	29200	29150	29200	29150	37
351	20231012	124500	4477965750	29150	29150	29150	29100	3288
352	20231012	124400	4382256150	29150	29150	29150	29150	423
353	20231012	124300	4369925700	29150	29150	29150	29150	10
354	20231012	124200	4369634200	29150	29150	29150	29150	0
355	20231012	124100	4369634200	29150	29200	29200	29150	101
356	20231012	124000	4366690000	29150	29150	29150	29150	11
357	20231012	123900	4366369350	29150	29150	29150	29150	2
358	20231012	123800	4366311050	29200	29200	29200	29200	0
359	20231012	123700	4366311050	29200	29100	29200	29100	1559
360	20231012	123600	4320941150	29150	29100	29150	29100	1144
361	20231012	123500	4287644050	29200	29150	29200	29100	1215
362	20231012	123400	4252257550	29150	29150	29150	29150	0
363	20231012	123300	4252257550	29150	29200	29200	29100	1200
364	20231012	123200	4217303150	29150	29150	29150	29150	0
365	20231012	123100	4217303150	29150	29150	29150	29150	11
366	20231012	123000	4216982500	29200	29200	29250	29150	3453
367	20231012	122900	4116182550	29200	29200	29200	29200	0
368	20231012	122800	4116182550	29200	29150	29200	29100	2220
369	20231012	122700	4051497800	29150	29150	29150	29150	500
370	20231012	122600	4036922800	29150	29200	29200	29150	26
371	20231012	122500	4036164850	29150	29150	29150	29150	141
372	20231012	122400	4032054700	29150	29150	29150	29150	10
373	20231012	122300	4031763200	29150	29200	29200	29150	762
374	20231012	122200	4009527800	29150	29150	29150	29150	310
375	20231012	122100	4000491300	29100	29150	29150	29100	12
376	20231012	122000	4000142000	29150	29150	29150	29100	1396
377	20231012	121900	3959493300	29150	29150	29150	29150	1151
378	20231012	121800	3925941650	29150	29150	29150	29150	15
379	20231012	121700	3925504400	29200	29200	29200	29150	905
380	20231012	121600	3899086700	29200	29200	29200	29200	38
381	20231012	121500	3897977100	29250	29250	29250	29250	16
382	20231012	121400	3897509100	29250	29250	29250	29250	0
383	20231012	121300	3897509100	29250	29250	29250	29250	0
384	20231012	121200	3897509100	29250	29250	29250	29250	0
385	20231012	121100	3897509100	29250	29250	29250	29250	25
386	20231012	121000	3896777850	29250	29250	29250	29250	0
387	20231012	120900	3896777850	29250	29250	29250	29250	0
388	20231012	120800	3896777850	29250	29250	29250	29250	15
389	20231012	120700	3896339100	29250	29250	29250	29250	557
390	20231012	120600	3880046850	29250	29250	29250	29250	0
391	20231012	120500	3880046850	29250	29250	29250	29250	0
392	20231012	120400	3880046850	29250	29200	29250	29200	33
393	20231012	120300	3879082500	29250	29250	29250	29250	1
394	20231012	120200	3879053250	29200	29200	29200	29200	129
395	20231012	120100	3875286450	29250	29250	29250	29250	20
396	20231012	120000	3874701450	29200	29200	29250	29200	23
397	20231012	115900	3874029700	29200	29200	29200	29200	40
398	20231012	115800	3872861700	29200	29200	29200	29200	133
399	20231012	115700	3868978100	29200	29250	29250	29200	110
400	20231012	115600	3865762250	29300	29300	29300	29300	0
401	20231012	115500	3865762250	29300	29250	29300	29250	32
402	20231012	115400	3864825500	29300	29300	29300	29300	0
403	20231012	115300	3864825500	29300	29300	29300	29300	44
404	20231012	115200	3863536300	29300	29250	29300	29250	5097
405	20231012	115100	3714317850	29250	29250	29250	29250	534
406	20231012	115000	3698698350	29200	29200	29200	29200	10
407	20231012	114900	3698406350	29200	29200	29200	29200	0
408	20231012	114800	3698406350	29200	29200	29200	29200	11
409	20231012	114700	3698085150	29200	29200	29200	29200	69
410	20231012	114600	3696070350	29250	29250	29250	29250	20
411	20231012	114500	3695485350	29250	29250	29250	29250	15
412	20231012	114400	3695046600	29200	29200	29200	29200	19
413	20231012	114300	3694491800	29200	29200	29200	29200	190
414	20231012	114200	3688943800	29150	29200	29200	29150	120
415	20231012	114100	3685440800	29250	29200	29250	29200	313
416	20231012	114000	3676298500	29200	29200	29200	29200	2
417	20231012	113900	3676240100	29200	29200	29200	29200	0
418	20231012	113800	3676240100	29200	29200	29200	29200	15
419	20231012	113700	3675802100	29150	29150	29150	29150	2
420	20231012	113600	3675743800	29200	29200	29200	29200	36
421	20231012	113500	3674692600	29200	29200	29200	29200	10
422	20231012	113400	3674400600	29200	29150	29200	29100	530
423	20231012	113300	3658963300	29200	29200	29200	29200	4
424	20231012	113200	3658846500	29150	29150	29150	29150	120
425	20231012	113100	3655348500	29150	29150	29150	29150	10
426	20231012	113000	3655057000	29150	29150	29150	29150	40
427	20231012	112900	3653891000	29150	29150	29150	29150	2564
428	20231012	112800	3579150400	29200	29200	29200	29200	46
429	20231012	112700	3577807200	29250	29200	29250	29200	79
430	20231012	112600	3575500350	29200	29200	29200	29200	84
431	20231012	112500	3573047550	29200	29250	29250	29150	1251
432	20231012	112400	3536529400	29250	29250	29250	29250	30
433	20231012	112300	3535651900	29200	29250	29250	29200	1113
434	20231012	112200	3503105850	29300	29300	29300	29300	8
435	20231012	112100	3502871450	29250	29250	29300	29250	755
436	20231012	112000	3480787650	29300	29250	29300	29250	262
437	20231012	111900	3473113400	29300	29300	29300	29300	7
438	20231012	111800	3472908300	29250	29250	29250	29250	1404
439	20231012	111700	3431841300	29200	29200	29200	29150	2847
440	20231012	111600	3348709500	29200	29150	29200	29150	228
441	20231012	111500	3342063250	29150	29150	29150	29150	50
442	20231012	111400	3340605750	29200	29150	29200	29150	1645
443	20231012	111300	3292653950	29100	29100	29100	29100	117
444	20231012	111200	3289249250	29100	29100	29100	29100	1
445	20231012	111100	3289220150	29150	29150	29150	29100	213
446	20231012	111000	3283015650	29150	29100	29150	29100	54
447	20231012	110900	3281441650	29150	29150	29150	29150	60
448	20231012	110800	3279692650	29100	29150	29150	29100	898
449	20231012	110700	3253516050	29200	29150	29200	29150	939
450	20231012	110600	3226141700	29150	29100	29150	29100	632
451	20231012	110500	3207720700	29150	29150	29150	29150	29
452	20231012	110400	3206875350	29150	29150	29150	29150	1
453	20231012	110300	3206846200	29100	29100	29100	29100	1
454	20231012	110200	3206817100	29100	29100	29150	29100	74
455	20231012	110100	3204662950	29100	29100	29100	29100	102
456	20231012	110000	3201694750	29100	29150	29150	29100	42
457	20231012	105900	3200472450	29150	29150	29150	29150	0
458	20231012	105800	3200472450	29150	29150	29150	29150	100
459	20231012	105700	3197557450	29150	29150	29150	29150	69
460	20231012	105600	3195546100	29100	29100	29100	29100	807
461	20231012	105500	3172062400	29100	29100	29100	29100	223
462	20231012	105400	3165573100	29150	29150	29150	29150	148
463	20231012	105300	3161258900	29150	29150	29150	29100	3388
464	20231012	105200	3062601550	29200	29200	29200	29200	0
465	20231012	105100	3062601550	29200	29200	29200	29200	1281
466	20231012	105000	3025196350	29250	29250	29250	29250	17
467	20231012	104900	3024699100	29200	29200	29200	29200	519
468	20231012	104800	3009544300	29200	29200	29200	29200	42
469	20231012	104700	3008317900	29200	29200	29200	29200	40
470	20231012	104600	3007149900	29200	29200	29200	29200	100
471	20231012	104500	3004229900	29200	29200	29200	29200	157
472	20231012	104400	2999645500	29200	29200	29200	29200	396
473	20231012	104300	2988082300	29200	29200	29200	29200	117
474	20231012	104200	2984665900	29200	29150	29250	29150	1221
475	20231012	104100	2949009100	29150	29150	29150	29150	10
476	20231012	104000	2948717600	29200	29200	29200	29200	15
477	20231012	103900	2948279600	29150	29150	29150	29150	186
478	20231012	103800	2942857700	29150	29200	29200	29150	730
479	20231012	103700	2921543000	29200	29150	29200	29150	723
480	20231012	103600	2900437550	29200	29150	29200	29150	25
481	20231012	103500	2899708050	29150	29200	29200	29150	30
482	20231012	103400	2898833500	29200	29150	29200	29150	1000
483	20231012	103300	2869683450	29200	29200	29200	29200	0
484	20231012	103200	2869683450	29200	29200	29250	29200	1527
485	20231012	103100	2825072350	29200	29200	29200	29150	377
486	20231012	103000	2814064000	29200	29200	29200	29200	0
487	20231012	102900	2814064000	29200	29200	29200	29200	1
488	20231012	102800	2814034800	29200	29200	29200	29200	13
489	20231012	102700	2813655200	29200	29200	29200	29200	400
490	20231012	102600	2801975200	29200	29200	29200	29200	16
491	20231012	102500	2801508000	29150	29150	29150	29150	115
492	20231012	102400	2798155750	29150	29200	29200	29150	355
493	20231012	102300	2787792500	29200	29250	29250	29200	2005
494	20231012	102200	2729232250	29250	29250	29250	29250	326
495	20231012	102100	2719696750	29250	29250	29250	29250	2
496	20231012	102000	2719638250	29250	29250	29250	29250	178
497	20231012	101900	2714431750	29250	29250	29250	29250	1
498	20231012	101800	2714402500	29250	29250	29250	29250	198
499	20231012	101700	2708611000	29250	29250	29250	29250	406
500	20231012	101600	2696735500	29250	29250	29250	29250	50
501	20231012	101500	2695273000	29250	29250	29250	29250	0
502	20231012	101400	2695273000	29250	29250	29250	29250	1598
503	20231012	101300	2648531500	29300	29350	29350	29300	111
504	20231012	101200	2645279150	29300	29300	29300	29300	4
505	20231012	101100	2645161950	29350	29350	29350	29350	0
506	20231012	101000	2645161950	29350	29350	29350	29350	51
507	20231012	100900	2643665100	29350	29350	29350	29300	362
508	20231012	100800	2633041000	29350	29350	29350	29350	93
509	20231012	100700	2630311450	29350	29300	29350	29300	128
510	20231012	100600	2626560150	29300	29250	29300	29250	441
511	20231012	100500	2613639100	29300	29300	29300	29300	14
512	20231012	100400	2613228900	29300	29300	29300	29300	15
513	20231012	100300	2612789400	29250	29250	29250	29250	375
514	20231012	100200	2601820650	29300	29300	29300	29300	114
515	20231012	100100	2598480450	29250	29250	29250	29250	38
516	20231012	100000	2597368950	29250	29200	29250	29200	296
517	20231012	095900	2588711350	29200	29200	29200	29200	658
518	20231012	095800	2569497750	29150	29300	29300	29150	1538
519	20231012	095700	2524582300	29300	29300	29300	29300	120
520	20231012	095600	2521066300	29300	29350	29350	29200	5261
521	20231012	095500	2367304200	29350	29350	29400	29300	424
522	20231012	095400	2354859350	29300	29400	29400	29250	2056
523	20231012	095300	2294521950	29400	29450	29500	29400	201
524	20231012	095200	2288603450	29400	29450	29450	29400	201
525	20231012	095100	2282689350	29450	29400	29450	29400	276
526	20231012	095000	2274570600	29450	29450	29450	29400	2350
527	20231012	094900	2205418150	29500	29500	29500	29500	166
528	20231012	094800	2200521150	29500	29450	29500	29450	692
529	20231012	094700	2180108150	29500	29500	29500	29500	741
530	20231012	094600	2158248650	29500	29500	29550	29500	955
531	20231012	094500	2130076050	29550	29500	29550	29450	3023
532	20231012	094400	2040907100	29500	29550	29550	29500	1575
533	20231012	094300	1994418800	29550	29500	29550	29500	904
534	20231012	094200	1967745550	29500	29500	29500	29500	1010
535	20231012	094100	1937950550	29500	29500	29500	29450	2172
536	20231012	094000	1873909200	29500	29500	29550	29450	3921
537	20231012	093900	1758194000	29500	29450	29500	29450	1537
538	20231012	093800	1712915400	29450	29400	29500	29400	4563
539	20231012	093700	1578557450	29400	29350	29400	29350	227
540	20231012	093600	1571886100	29350	29350	29350	29350	223
541	20231012	093500	1565341050	29300	29350	29400	29300	844
542	20231012	093400	1540570100	29300	29350	29400	29300	689
543	20231012	093300	1520349150	29350	29250	29400	29250	1919
544	20231012	093200	1464094200	29250	29250	29250	29200	1242
545	20231012	093100	1427774350	29200	29300	29300	29200	495
546	20231012	093000	1413310350	29250	29250	29300	29200	982
547	20231012	092900	1384587100	29300	29200	29350	29150	1186
548	20231012	092800	1349913850	29200	29200	29200	29200	290
549	20231012	092700	1341445850	29250	29300	29300	29200	1053
550	20231012	092600	1310696200	29200	29200	29250	29200	960
551	20231012	092500	1282659200	29250	29400	29400	29200	3543
552	20231012	092400	1178991700	29300	29350	29400	29300	1233
553	20231012	092300	1142828350	29400	29400	29400	29400	721
554	20231012	092200	1121630950	29400	29400	29450	29400	4232
555	20231012	092100	997209550	29400	29350	29400	29350	2106
556	20231012	092000	935386950	29300	29250	29300	29200	2723
557	20231012	091900	855669600	29250	29300	29300	29250	570
558	20231012	091800	838989900	29300	29350	29350	29300	1859
559	20231012	091700	784482250	29350	29400	29400	29300	741
560	20231012	091600	762724400	29350	29350	29350	29300	751
561	20231012	091500	740683650	29350	29400	29400	29350	963
562	20231012	091400	712385050	29400	29250	29400	29250	3095
563	20231012	091300	621555750	29200	29150	29200	29150	588
564	20231012	091200	604411450	29150	29200	29250	29150	208
565	20231012	091100	598344150	29150	29300	29300	29150	4013
566	20231012	091000	481128450	29300	29250	29300	29250	963
567	20231012	090900	452918750	29300	29200	29300	29200	1934
568	20231012	090800	396306550	29150	29150	29250	29100	738
569	20231012	090700	374749300	29150	29150	29150	29150	85
570	20231012	090600	372271550	29150	29150	29150	29100	136
571	20231012	090500	368310350	29150	29300	29300	29100	1076
572	20231012	090400	336893150	29300	29250	29300	29200	5656
573	20231012	090300	171571750	29200	29150	29250	29100	1992
574	20231012	090200	113419850	29050	29150	29200	29000	469
575	20231012	090100	99760200	29150	29000	29150	29000	1271
576	20231012	090000	62887750	29000	29250	29250	28950	2161