KissMeData/024940/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190300	3463208400	7960	7960	7960	7960	3837
3	20231012	190200	3463208400	7960	7960	7960	7960	0
4	20231012	190100	3463208400	7960	7960	7960	7960	0
5	20231012	190000	3463208400	7960	7960	7960	7960	0
6	20231012	185900	3463208400	7960	7960	7960	7960	0
7	20231012	185800	3463208400	7960	7960	7960	7960	0
8	20231012	185700	3463208400	7960	7960	7960	7960	0
9	20231012	185600	3463208400	7960	7960	7960	7960	0
10	20231012	185500	3463208400	7960	7960	7960	7960	0
11	20231012	185400	3463208400	7960	7960	7960	7960	0
12	20231012	185300	3463208400	7960	7960	7960	7960	0
13	20231012	185200	3463208400	7960	7960	7960	7960	0
14	20231012	185100	3463208400	7960	7960	7960	7960	0
15	20231012	185000	3463208400	7960	7960	7960	7960	0
16	20231012	184900	3463208400	7960	7960	7960	7960	0
17	20231012	184800	3463208400	7960	7960	7960	7960	0
18	20231012	184700	3463208400	7960	7960	7960	7960	0
19	20231012	184600	3463208400	7960	7960	7960	7960	0
20	20231012	184500	3463208400	7960	7960	7960	7960	0
21	20231012	184400	3463208400	7960	7960	7960	7960	0
22	20231012	184300	3463208400	7960	7960	7960	7960	0
23	20231012	184200	3463208400	7960	7960	7960	7960	0
24	20231012	184100	3463208400	7960	7960	7960	7960	0
25	20231012	184000	3463208400	7960	7960	7960	7960	0
26	20231012	183900	3463208400	7960	7960	7960	7960	0
27	20231012	183800	3463208400	7960	7960	7960	7960	0
28	20231012	183700	3463208400	7960	7960	7960	7960	0
29	20231012	183600	3463208400	7960	7960	7960	7960	0
30	20231012	183500	3463208400	7960	7960	7960	7960	0
31	20231012	183400	3463208400	7960	7960	7960	7960	0
32	20231012	183300	3463208400	7960	7960	7960	7960	3837
33	20231012	183200	3463208400	7960	7960	7960	7960	0
34	20231012	183100	3463208400	7960	7960	7960	7960	0
35	20231012	183000	3463208400	7960	7960	7960	7960	0
36	20231012	182900	3463208400	7960	7960	7960	7960	0
37	20231012	182800	3463208400	7960	7960	7960	7960	0
38	20231012	182700	3463208400	7960	7960	7960	7960	0
39	20231012	182600	3463208400	7960	7960	7960	7960	0
40	20231012	182500	3463208400	7960	7960	7960	7960	0
41	20231012	182400	3463208400	7960	7960	7960	7960	0
42	20231012	182300	3463208400	7960	7960	7960	7960	0
43	20231012	182200	3463208400	7960	7960	7960	7960	0
44	20231012	182100	3463208400	7960	7960	7960	7960	0
45	20231012	182000	3463208400	7960	7960	7960	7960	0
46	20231012	181900	3463208400	7960	7960	7960	7960	0
47	20231012	181800	3463208400	7960	7960	7960	7960	0
48	20231012	181700	3463208400	7960	7960	7960	7960	0
49	20231012	181600	3463208400	7960	7960	7960	7960	0
50	20231012	181500	3463208400	7960	7960	7960	7960	0
51	20231012	181400	3463208400	7960	7960	7960	7960	0
52	20231012	181300	3463208400	7960	7960	7960	7960	0
53	20231012	181200	3463208400	7960	7960	7960	7960	0
54	20231012	181100	3463208400	7960	7960	7960	7960	0
55	20231012	181000	3463208400	7960	7960	7960	7960	0
56	20231012	180900	3463208400	7960	7960	7960	7960	0
57	20231012	180800	3463208400	7960	7960	7960	7960	0
58	20231012	180700	3463208400	7960	7960	7960	7960	0
59	20231012	180600	3463208400	7960	7960	7960	7960	0
60	20231012	180500	3463208400	7960	7960	7960	7960	0
61	20231012	180400	3463208400	7960	7960	7960	7960	0
62	20231012	180300	3463208400	7960	7960	7960	7960	3837
63	20231012	180200	3463208400	7960	7960	7960	7960	0
64	20231012	180100	3463208400	7960	7960	7960	7960	0
65	20231012	180000	3463208400	7960	7960	7960	7960	0
66	20231012	175900	3463208400	7960	7960	7960	7960	0
67	20231012	175800	3463208400	7960	7960	7960	7960	0
68	20231012	175700	3463208400	7960	7960	7960	7960	0
69	20231012	175600	3463208400	7960	7960	7960	7960	0
70	20231012	175500	3463208400	7960	7960	7960	7960	0
71	20231012	175400	3463208400	7960	7960	7960	7960	0
72	20231012	175300	3463208400	7960	7960	7960	7960	0
73	20231012	175200	3463208400	7960	7960	7960	7960	0
74	20231012	175100	3463208400	7960	7960	7960	7960	0
75	20231012	175000	3463208400	7960	7960	7960	7960	0
76	20231012	174900	3463208400	7960	7960	7960	7960	0
77	20231012	174800	3463208400	7960	7960	7960	7960	0
78	20231012	174700	3463208400	7960	7960	7960	7960	0
79	20231012	174600	3463208400	7960	7960	7960	7960	0
80	20231012	174500	3463208400	7960	7960	7960	7960	0
81	20231012	174400	3463208400	7960	7960	7960	7960	0
82	20231012	174300	3463208400	7960	7960	7960	7960	0
83	20231012	174200	3463208400	7960	7960	7960	7960	0
84	20231012	174100	3463208400	7960	7960	7960	7960	0
85	20231012	174000	3463208400	7960	7960	7960	7960	0
86	20231012	173900	3463208400	7960	7960	7960	7960	0
87	20231012	173800	3463208400	7960	7960	7960	7960	0
88	20231012	173700	3463208400	7960	7960	7960	7960	0
89	20231012	173600	3463208400	7960	7960	7960	7960	0
90	20231012	173500	3463208400	7960	7960	7960	7960	0
91	20231012	173400	3463208400	7960	7960	7960	7960	0
92	20231012	173300	3463208400	7960	7960	7960	7960	3837
93	20231012	173200	3463208400	7960	7960	7960	7960	0
94	20231012	173100	3463208400	7960	7960	7960	7960	0
95	20231012	173000	3463208400	7960	7960	7960	7960	0
96	20231012	172900	3463208400	7960	7960	7960	7960	0
97	20231012	172800	3463208400	7960	7960	7960	7960	0
98	20231012	172700	3463208400	7960	7960	7960	7960	0
99	20231012	172600	3463208400	7960	7960	7960	7960	0
100	20231012	172500	3463208400	7960	7960	7960	7960	0
101	20231012	172400	3463208400	7960	7960	7960	7960	0
102	20231012	172300	3463208400	7960	7960	7960	7960	0
103	20231012	172200	3463208400	7960	7960	7960	7960	0
104	20231012	172100	3463208400	7960	7960	7960	7960	0
105	20231012	172000	3463208400	7960	7960	7960	7960	0
106	20231012	171900	3463208400	7960	7960	7960	7960	0
107	20231012	171800	3463208400	7960	7960	7960	7960	0
108	20231012	171700	3463208400	7960	7960	7960	7960	0
109	20231012	171600	3463208400	7960	7960	7960	7960	0
110	20231012	171500	3463208400	7960	7960	7960	7960	0
111	20231012	171400	3463208400	7960	7960	7960	7960	0
112	20231012	171300	3463208400	7960	7960	7960	7960	0
113	20231012	171200	3463208400	7960	7960	7960	7960	0
114	20231012	171100	3463208400	7960	7960	7960	7960	0
115	20231012	171000	3463208400	7960	7960	7960	7960	0
116	20231012	170900	3463208400	7960	7960	7960	7960	0
117	20231012	170800	3463208400	7960	7960	7960	7960	0
118	20231012	170700	3463208400	7960	7960	7960	7960	0
119	20231012	170600	3463208400	7960	7960	7960	7960	0
120	20231012	170500	3463208400	7960	7960	7960	7960	0
121	20231012	170400	3463208400	7960	7960	7960	7960	0
122	20231012	170300	3463208400	7960	7960	7960	7960	3837
123	20231012	170200	3463208400	7960	7960	7960	7960	0
124	20231012	170100	3463208400	7960	7960	7960	7960	0
125	20231012	170000	3463208400	7960	7960	7960	7960	0
126	20231012	165900	3463208400	7960	7960	7960	7960	0
127	20231012	165800	3463208400	7960	7960	7960	7960	0
128	20231012	165700	3463208400	7960	7960	7960	7960	0
129	20231012	165600	3463208400	7960	7960	7960	7960	0
130	20231012	165500	3463208400	7960	7960	7960	7960	0
131	20231012	165400	3463208400	7960	7960	7960	7960	0
132	20231012	165300	3463208400	7960	7960	7960	7960	0
133	20231012	165200	3463208400	7960	7960	7960	7960	0
134	20231012	165100	3463208400	7960	7960	7960	7960	0
135	20231012	165000	3463208400	7960	7960	7960	7960	0
136	20231012	164900	3463208400	7960	7960	7960	7960	0
137	20231012	164800	3463208400	7960	7960	7960	7960	0
138	20231012	164700	3463208400	7960	7960	7960	7960	0
139	20231012	164600	3463208400	7960	7960	7960	7960	0
140	20231012	164500	3463208400	7960	7960	7960	7960	0
141	20231012	164400	3463208400	7960	7960	7960	7960	0
142	20231012	164300	3463208400	7960	7960	7960	7960	0
143	20231012	164200	3463208400	7960	7960	7960	7960	0
144	20231012	164100	3463208400	7960	7960	7960	7960	0
145	20231012	164000	3463208400	7960	7960	7960	7960	0
146	20231012	163900	3463208400	7960	7960	7960	7960	0
147	20231012	163800	3463208400	7960	7960	7960	7960	0
148	20231012	163700	3463208400	7960	7960	7960	7960	0
149	20231012	163600	3463208400	7960	7960	7960	7960	0
150	20231012	163500	3463208400	7960	7960	7960	7960	0
151	20231012	163400	3463208400	7960	7960	7960	7960	0
152	20231012	163300	3463208400	7960	7960	7960	7960	3837
153	20231012	163200	3463208400	7960	7960	7960	7960	0
154	20231012	163100	3463208400	7960	7960	7960	7960	0
155	20231012	163000	3463208400	7960	7960	7960	7960	0
156	20231012	162900	3463208400	7960	7960	7960	7960	0
157	20231012	162800	3463208400	7960	7960	7960	7960	0
158	20231012	162700	3463208400	7960	7960	7960	7960	0
159	20231012	162600	3463208400	7960	7960	7960	7960	0
160	20231012	162500	3463208400	7960	7960	7960	7960	0
161	20231012	162400	3463208400	7960	7960	7960	7960	0
162	20231012	162300	3463208400	7960	7960	7960	7960	0
163	20231012	162200	3463208400	7960	7960	7960	7960	0
164	20231012	162100	3463208400	7960	7960	7960	7960	0
165	20231012	162000	3463208400	7960	7960	7960	7960	0
166	20231012	161900	3463208400	7960	7960	7960	7960	0
167	20231012	161800	3463208400	7960	7960	7960	7960	0
168	20231012	161700	3463208400	7960	7960	7960	7960	0
169	20231012	161600	3463208400	7960	7960	7960	7960	0
170	20231012	161500	3463208400	7960	7960	7960	7960	0
171	20231012	161400	3463208400	7960	7960	7960	7960	0
172	20231012	161300	3463208400	7960	7960	7960	7960	0
173	20231012	161200	3463208400	7960	7960	7960	7960	0
174	20231012	161100	3463208400	7960	7960	7960	7960	0
175	20231012	161000	3463208400	7960	7960	7960	7960	0
176	20231012	160900	3463208400	7960	7960	7960	7960	0
177	20231012	160800	3463208400	7960	7960	7960	7960	0
178	20231012	160700	3463208400	7960	7960	7960	7960	0
179	20231012	160600	3463208400	7960	7960	7960	7960	0
180	20231012	160500	3463208400	7960	7960	7960	7960	0
181	20231012	160400	3463208400	7960	7960	7960	7960	0
182	20231012	160300	3463208400	7960	7960	7960	7960	3837
183	20231012	160200	3463208400	7960	7960	7960	7960	0
184	20231012	160100	3463208400	7960	7960	7960	7960	0
185	20231012	160000	3463208400	7960	7960	7960	7960	0
186	20231012	155900	3463208400	7960	7960	7960	7960	0
187	20231012	155800	3463208400	7960	7960	7960	7960	0
188	20231012	155700	3463208400	7960	7960	7960	7960	0
189	20231012	155600	3463208400	7960	7960	7960	7960	0
190	20231012	155500	3463208400	7960	7960	7960	7960	0
191	20231012	155400	3463208400	7960	7960	7960	7960	0
192	20231012	155300	3463208400	7960	7960	7960	7960	0
193	20231012	155200	3463208400	7960	7960	7960	7960	0
194	20231012	155100	3463208400	7960	7960	7960	7960	0
195	20231012	155000	3463208400	7960	7960	7960	7960	0
196	20231012	154900	3463208400	7960	7960	7960	7960	0
197	20231012	154800	3463208400	7960	7960	7960	7960	0
198	20231012	154700	3463208400	7960	7960	7960	7960	0
199	20231012	154600	3463208400	7960	7960	7960	7960	0
200	20231012	154500	3463208400	7960	7960	7960	7960	0
201	20231012	154400	3463208400	7960	7960	7960	7960	0
202	20231012	154300	3463208400	7960	7960	7960	7960	0
203	20231012	154200	3463208400	7960	7960	7960	7960	0
204	20231012	154100	3463208400	7960	7960	7960	7960	0
205	20231012	154000	3463208400	7960	7960	7960	7960	0
206	20231012	153900	3463208400	7960	7960	7960	7960	0
207	20231012	153800	3463208400	7960	7960	7960	7960	0
208	20231012	153700	3463208400	7960	7960	7960	7960	0
209	20231012	153600	3463208400	7960	7960	7960	7960	0
210	20231012	153500	3463208400	7960	7960	7960	7960	0
211	20231012	153400	3463208400	7960	7960	7960	7960	0
212	20231012	153300	3463208400	7960	7960	7960	7960	3837
213	20231012	153200	3463208400	7960	7960	7960	7960	0
214	20231012	153100	3463208400	7960	7960	7960	7960	0
215	20231012	153000	3463208400	7960	7960	7960	7960	3837
216	20231012	152900	3432665880	7920	7920	7920	7920	0
217	20231012	152800	3432665880	7920	7920	7920	7920	0
218	20231012	152700	3432665880	7920	7920	7920	7920	0
219	20231012	152600	3432665880	7920	7920	7920	7920	0
220	20231012	152500	3432665880	7920	7920	7920	7920	0
221	20231012	152400	3432665880	7920	7920	7920	7920	0
222	20231012	152300	3432665880	7920	7920	7920	7920	0
223	20231012	152200	3432665880	7920	7920	7920	7920	0
224	20231012	152100	3432665880	7920	7920	7920	7920	0
225	20231012	152000	3432665880	7920	7920	7920	7920	0
226	20231012	151900	3432665880	7920	7930	7940	7920	212
227	20231012	151800	3430984860	7940	7930	7960	7920	937
228	20231012	151700	3423558930	7940	7950	7960	7930	412
229	20231012	151600	3420289220	7930	7950	7950	7930	993
230	20231012	151500	3412408770	7960	7950	7960	7950	1091
231	20231012	151400	3403735310	7950	7950	7960	7950	2255
232	20231012	151300	3385807060	7960	7950	7960	7950	93
233	20231012	151200	3385067700	7960	7990	7990	7960	4543
234	20231012	151100	3348868450	7990	8000	8000	7990	77
235	20231012	151000	3348252930	8000	8000	8010	8000	133
236	20231012	150900	3347188910	8000	7990	8000	7990	283
237	20231012	150800	3344925950	7990	7990	7990	7980	164
238	20231012	150700	3343616590	7980	7980	7980	7980	247
239	20231012	150600	3341645530	7970	7970	7970	7960	1785
240	20231012	150500	3327419380	7980	7980	7980	7970	247
241	20231012	150400	3325449230	7970	7980	7980	7970	173
242	20231012	150300	3324068920	7970	7990	7990	7970	5301
243	20231012	150200	3281730730	7990	8000	8000	7990	294
244	20231012	150100	3279381300	7990	7990	8000	7990	395
245	20231012	150000	3276225150	7990	8000	8000	7990	328
246	20231012	145900	3273601950	7990	8000	8000	7990	42
247	20231012	145800	3273266360	8000	8000	8000	8000	502
248	20231012	145700	3269250360	8000	8000	8000	8000	352
249	20231012	145600	3266434360	8000	8000	8000	7990	900
250	20231012	145500	3259242540	8000	8000	8000	8000	140
251	20231012	145400	3258122540	8000	8010	8020	8000	640
252	20231012	145300	3253000260	8010	8010	8010	8010	93
253	20231012	145200	3252255330	8010	8010	8010	8010	2
254	20231012	145100	3252239310	8000	8010	8020	8000	1306
255	20231012	145000	3241767890	8000	8000	8000	8000	1459
256	20231012	144900	3230095890	8000	8000	8010	8000	2040
257	20231012	144800	3213758260	8000	8000	8000	7990	1106
258	20231012	144700	3204913470	8000	8000	8000	8000	0
259	20231012	144600	3204913470	8000	8000	8000	8000	536
260	20231012	144500	3200625470	8000	8010	8010	8000	2080
261	20231012	144400	3183985460	8000	8010	8020	8000	447
262	20231012	144300	3180407220	8010	8000	8010	8000	240
263	20231012	144200	3178484830	8010	8010	8010	8010	0
264	20231012	144100	3178484830	8010	8010	8010	8010	22
265	20231012	144000	3178308610	7980	7980	7980	7980	37
266	20231012	143900	3178013350	7980	8010	8010	7980	482
267	20231012	143800	3174160920	8010	8020	8020	8010	35
268	20231012	143700	3173880470	8010	8010	8020	8010	781
269	20231012	143600	3167622710	8010	8010	8010	8010	174
270	20231012	143500	3166228970	8010	8010	8010	8010	23
271	20231012	143400	3166044740	8000	8000	8000	8000	121
272	20231012	143300	3165076740	8000	8000	8000	8000	48
273	20231012	143200	3164692740	7990	8000	8000	7990	774
274	20231012	143100	3158507240	8000	8000	8000	8000	1673
275	20231012	143000	3145123240	8000	8020	8020	8000	405
276	20231012	142900	3141881930	8020	8010	8020	8010	971
277	20231012	142800	3134103220	8010	8000	8010	8000	141
278	20231012	142700	3132973820	8000	8010	8020	8000	2274
279	20231012	142600	3114749170	8010	8000	8010	8000	1035
280	20231012	142500	3106461410	7990	8000	8000	7990	129
281	20231012	142400	3105429910	8000	8000	8000	8000	6
282	20231012	142300	3105381910	8000	7990	8000	7990	111
283	20231012	142200	3104494020	7990	8000	8000	7990	10
284	20231012	142100	3104414100	7990	8000	8000	7990	12
285	20231012	142000	3104318180	8000	8000	8000	8000	3
286	20231012	141900	3104294180	7990	8000	8000	7990	348
287	20231012	141800	3101512880	8000	8000	8000	7990	64
288	20231012	141700	3101001380	8000	8000	8000	8000	146
289	20231012	141600	3099833380	8000	8000	8000	8000	339
290	20231012	141500	3097121380	8000	8000	8000	8000	1
291	20231012	141400	3097113380	8000	8020	8020	8000	724
292	20231012	141300	3091316170	8020	8020	8030	8010	417
293	20231012	141200	3087975240	8020	8040	8040	8020	371
294	20231012	141100	3084997200	8020	8020	8040	8020	2569
295	20231012	141000	3064393790	8020	8000	8020	7990	1469
296	20231012	140900	3052639810	8000	8010	8010	7990	1678
297	20231012	140800	3039208690	8010	8000	8010	8000	287
298	20231012	140700	3036911520	8000	8000	8000	8000	507
299	20231012	140600	3032855520	8000	8000	8000	7990	775
300	20231012	140500	3026656450	8000	8000	8010	8000	1566
301	20231012	140400	3014128440	7990	7990	8000	7990	379
302	20231012	140300	3011100220	7990	7990	7990	7980	547
303	20231012	140200	3006732040	7990	8000	8000	7990	105
304	20231012	140100	3005893040	7980	7980	7980	7970	305
305	20231012	140000	3003459490	7980	7970	7980	7970	61
306	20231012	135900	3002972760	7970	7970	7970	7960	187
307	20231012	135800	3001482490	7960	7960	7960	7960	27
308	20231012	135700	3001267570	7960	7950	7970	7950	239
309	20231012	135600	2999364040	7950	7960	7960	7950	1412
310	20231012	135500	2988137540	7950	7960	7970	7950	143
311	20231012	135400	2986998170	7960	7980	7980	7960	1246
312	20231012	135300	2977078750	7960	7980	7980	7960	688
313	20231012	135200	2971600960	8000	8000	8000	8000	2
314	20231012	135100	2971584960	8000	8000	8000	7960	5299
315	20231012	135000	2929329970	8010	8030	8030	8010	1185
316	20231012	134900	2919825660	8030	8040	8040	8020	203
317	20231012	134800	2918196550	8030	8010	8030	8010	487
318	20231012	134700	2914289340	8010	8020	8020	8010	454
319	20231012	134600	2910650250	8020	8030	8030	8020	273
320	20231012	134500	2908458290	8030	8020	8030	8010	787
321	20231012	134400	2902141570	8010	8020	8020	8010	885
322	20231012	134300	2895047430	8020	8020	8020	8020	60
323	20231012	134200	2894566230	8000	8020	8020	8000	120
324	20231012	134100	2893606010	8000	8000	8000	8000	560
325	20231012	134000	2889126010	8000	8000	8000	8000	200
326	20231012	133900	2887526010	8020	8030	8030	8020	314
327	20231012	133800	2885004940	8020	8000	8020	8000	771
328	20231012	133700	2878821540	8010	8010	8010	8010	83
329	20231012	133600	2878156710	8010	7990	8010	7990	164
330	20231012	133500	2876846330	8010	8000	8010	8000	1099
331	20231012	133400	2868047560	8000	8000	8000	8000	3
332	20231012	133300	2868023560	8000	7990	8000	7990	263
333	20231012	133200	2865921620	7980	7980	7980	7980	0
334	20231012	133100	2865921620	7980	7980	7980	7980	8
335	20231012	133000	2865857780	7980	7990	7990	7980	166
336	20231012	132900	2864531530	7970	7970	7970	7970	2
337	20231012	132800	2864515590	7970	7990	7990	7970	871
338	20231012	132700	2857567820	7990	8000	8000	7990	354
339	20231012	132600	2854738850	8000	8000	8000	7990	120
340	20231012	132500	2853780000	8000	7990	8000	7990	354
341	20231012	132400	2850951300	7990	7990	7990	7990	100
342	20231012	132300	2850152300	8000	8000	8000	8000	0
343	20231012	132200	2850152300	8000	8010	8010	8000	228
344	20231012	132100	2848327290	8010	8010	8010	8010	0
345	20231012	132000	2848327290	8010	7990	8010	7990	123
346	20231012	131900	2847344480	8010	8000	8010	7990	728
347	20231012	131800	2841520670	7980	7990	8000	7980	647
348	20231012	131700	2836350970	8000	8000	8000	8000	206
349	20231012	131600	2834702970	8000	8000	8000	8000	62
350	20231012	131500	2834206970	8000	8000	8000	8000	0
351	20231012	131400	2834206970	8000	8000	8000	8000	368
352	20231012	131300	2831262970	8010	8010	8010	8010	1
353	20231012	131200	2831254960	8000	8010	8010	8000	141
354	20231012	131100	2830125890	8010	8010	8010	8010	532
355	20231012	131000	2825864570	8010	8010	8010	8010	20
356	20231012	130900	2825704370	8010	8010	8010	8010	1
357	20231012	130800	2825696360	8020	8000	8020	8000	28
358	20231012	130700	2825472260	8000	8020	8020	8000	42
359	20231012	130600	2825136240	8000	8000	8010	7980	729
360	20231012	130500	2819299370	8000	8000	8000	8000	174
361	20231012	130400	2817907370	7980	7980	7980	7980	1
362	20231012	130300	2817899390	8000	8010	8010	8000	161
363	20231012	130200	2816611150	8000	8010	8010	8000	68
364	20231012	130100	2816067130	8000	7980	8000	7980	1478
365	20231012	130000	2804265280	7970	7960	7970	7960	284
366	20231012	125900	2802002140	7960	7960	7960	7960	0
367	20231012	125800	2802002140	7960	7970	7980	7960	595
368	20231012	125700	2797260080	7950	7950	7950	7950	2
369	20231012	125600	2797244180	7980	7960	7980	7950	421
370	20231012	125500	2793893180	7970	7960	7970	7950	1673
371	20231012	125400	2780579720	7950	7950	7950	7940	252
372	20231012	125300	2778577320	7970	7950	7970	7950	7
373	20231012	125200	2778521630	7950	7980	7980	7950	22
374	20231012	125100	2778346300	7960	7960	7960	7960	1
375	20231012	125000	2778338340	7960	7980	7980	7960	276
376	20231012	124900	2776141280	7980	7980	7980	7980	203
377	20231012	124800	2774521340	7990	7980	7990	7970	33
378	20231012	124700	2774258010	7980	7980	7980	7980	21
379	20231012	124600	2774090430	7980	7980	7980	7980	1
380	20231012	124500	2774082450	7960	7960	7960	7960	27
381	20231012	124400	2773867530	7960	7960	8000	7960	12
382	20231012	124300	2773771810	7960	7960	8000	7960	506
383	20231012	124200	2769728980	7990	7990	7990	7990	12
384	20231012	124100	2769633100	8000	8000	8000	8000	420
385	20231012	124000	2766273100	8000	8000	8000	8000	203
386	20231012	123900	2764649100	8000	8000	8000	8000	5
387	20231012	123800	2764609100	8000	7950	8000	7950	1136
388	20231012	123700	2755524660	7930	7940	7940	7920	1260
389	20231012	123600	2745528730	7950	7950	7950	7940	472
390	20231012	123500	2741780440	7990	7990	7990	7990	0
391	20231012	123400	2741780440	7990	7990	7990	7990	0
392	20231012	123300	2741780440	7990	7950	7990	7950	108
393	20231012	123200	2740921720	7950	7970	7970	7950	1309
394	20231012	123100	2730492710	7970	7980	7980	7970	22
395	20231012	123000	2730317280	7990	7990	7990	7980	34
396	20231012	122900	2730045750	7990	7990	7990	7990	22
397	20231012	122800	2729869970	7990	7990	7990	7990	0
398	20231012	122700	2729869970	7990	7990	7990	7990	151
399	20231012	122600	2728663480	8010	8010	8010	8010	1
400	20231012	122500	2728655470	8010	8010	8020	7990	277
401	20231012	122400	2726434750	8020	8020	8020	8020	0
402	20231012	122300	2726434750	8020	8000	8020	7990	1501
403	20231012	122200	2714436730	8010	8020	8020	8010	159
404	20231012	122100	2713162230	8020	8010	8020	8010	112
405	20231012	122000	2712264300	8000	8000	8000	8000	15
406	20231012	121900	2712144300	8000	8010	8010	8000	28
407	20231012	121800	2711920260	8010	8010	8010	8010	26
408	20231012	121700	2711712000	8020	8010	8020	8010	7
409	20231012	121600	2711655920	8020	8020	8020	8020	5
410	20231012	121500	2711615820	8000	8000	8010	8000	2397
411	20231012	121400	2692432630	7960	7960	7960	7960	0
412	20231012	121300	2692432630	7960	8000	8000	7960	1414
413	20231012	121200	2681146680	8000	8000	8000	7990	470
414	20231012	121100	2677390180	8010	8010	8010	8010	116
415	20231012	121000	2676461020	8030	8020	8040	8020	15
416	20231012	120900	2676340620	8010	8000	8010	8000	646
417	20231012	120800	2671169830	8000	8000	8000	8000	59
418	20231012	120700	2670697830	8000	7960	8000	7960	17
419	20231012	120600	2670562430	7950	7950	7960	7950	2699
420	20231012	120500	2649105350	7940	7990	7990	7940	436
421	20231012	120400	2645636510	7990	7990	7990	7990	293
422	20231012	120300	2643295440	7990	7990	7990	7990	301
423	20231012	120200	2640890450	7990	7990	7990	7990	1105
424	20231012	120100	2632061500	7990	7960	7990	7940	946
425	20231012	120000	2624537400	7960	7980	7980	7960	264
426	20231012	115900	2622434680	7960	7980	7980	7960	184
427	20231012	115800	2620970000	7990	7990	7990	7990	177
428	20231012	115700	2619555770	7990	7990	7990	7990	1
429	20231012	115600	2619547780	8000	8000	8000	8000	5
430	20231012	115500	2619507780	7950	8000	8000	7940	1505
431	20231012	115400	2607480060	8010	8030	8040	8010	2141
432	20231012	115300	2590300970	8030	8010	8030	8010	329
433	20231012	115200	2587664100	8030	8040	8040	8010	204
434	20231012	115100	2586027730	8040	8000	8040	8000	122
435	20231012	115000	2585047010	8000	8000	8060	8000	7063
436	20231012	114900	2528209100	8000	8030	8030	8000	3862
437	20231012	114800	2497313070	8030	8020	8040	8020	2150
438	20231012	114700	2480056320	8020	7970	8020	7970	7358
439	20231012	114600	2421196020	7980	7980	7980	7980	480
440	20231012	114500	2417365620	7950	7950	7950	7950	175
441	20231012	114400	2415974370	7950	7950	7950	7950	183
442	20231012	114300	2414519520	7950	7930	7950	7920	115
443	20231012	114200	2413607610	7930	7940	7940	7930	20
444	20231012	114100	2413449000	7930	7930	7930	7920	1979
445	20231012	114000	2397761500	7930	7940	7940	7930	795
446	20231012	113900	2391455940	7940	7940	7940	7940	999
447	20231012	113800	2383523880	7950	7950	7950	7950	14
448	20231012	113700	2383412580	7950	7950	7950	7940	105
449	20231012	113600	2382577840	7960	7960	7960	7960	61
450	20231012	113500	2382092280	7960	7960	7960	7960	0
451	20231012	113400	2382092280	7960	7960	7960	7960	0
452	20231012	113300	2382092280	7960	7960	7960	7960	75
453	20231012	113200	2381495280	7960	7960	7960	7960	320
454	20231012	113100	2378948080	7960	7960	7960	7960	323
455	20231012	113000	2376377000	7970	7970	7970	7970	15
456	20231012	112900	2376257450	7980	7980	7980	7980	0
457	20231012	112800	2376257450	7980	7990	7990	7980	76
458	20231012	112700	2375650960	7990	7970	7990	7960	101
459	20231012	112600	2374846820	7960	7960	7960	7960	0
460	20231012	112500	2374846820	7960	7960	7960	7960	0
461	20231012	112400	2374846820	7960	7940	7960	7940	65
462	20231012	112300	2374329800	7940	7940	7960	7940	432
463	20231012	112200	2370899440	7940	7960	7960	7940	107
464	20231012	112100	2370048820	7960	7960	7990	7950	652
465	20231012	112000	2364859440	7990	7950	7990	7950	481
466	20231012	111900	2361033810	7940	7950	7980	7940	1221
467	20231012	111800	2351318780	7940	7960	7960	7940	804
468	20231012	111700	2344924310	7960	7970	7980	7960	1203
469	20231012	111600	2335337030	7970	7980	7990	7970	418
470	20231012	111500	2332004230	7980	8000	8000	7980	131
471	20231012	111400	2330956720	8000	7990	8000	7990	330
472	20231012	111300	2328317640	7990	8000	8000	7990	218
473	20231012	111200	2326575650	8000	8000	8000	7960	702
474	20231012	111100	2320963680	8000	7960	8010	7960	608
475	20231012	111000	2316103640	7990	7980	7990	7980	3
476	20231012	110900	2316079680	7980	7990	7990	7960	833
477	20231012	110800	2309445040	7990	8010	8010	7960	269
478	20231012	110700	2307300530	8000	7990	8000	7970	1516
479	20231012	110600	2295197240	8000	8000	8000	8000	211
480	20231012	110500	2293509240	8000	8000	8020	8000	373
481	20231012	110400	2290523340	8020	8000	8020	7990	331
482	20231012	110300	2287871850	8000	8000	8000	8000	595
483	20231012	110200	2283111850	8020	8020	8020	8020	0
484	20231012	110100	2283111850	8020	8000	8020	7950	1914
485	20231012	110000	2267846460	8010	8010	8010	8000	91
486	20231012	105900	2267117630	8010	8000	8010	8000	142
487	20231012	105800	2265980770	8000	8000	8000	8000	104
488	20231012	105700	2265148770	8000	7990	8000	7990	507
489	20231012	105600	2261095230	7990	7980	7990	7980	47
490	20231012	105500	2260719760	7960	7960	7970	7940	750
491	20231012	105400	2254752820	7950	7970	7970	7950	189
492	20231012	105300	2253249150	7960	7970	7980	7950	1011
493	20231012	105200	2245199000	7990	7960	7990	7960	116
494	20231012	105100	2244272560	7970	7960	7970	7960	711
495	20231012	105000	2238610100	7980	7970	7990	7960	1271
496	20231012	104900	2228489700	7970	7980	7980	7970	100
497	20231012	104800	2227692200	7970	7970	7970	7970	562
498	20231012	104700	2223213060	7960	7950	7960	7940	1691
499	20231012	104600	2209778240	7990	7980	7990	7950	1618
500	20231012	104500	2196871090	7970	7970	7980	7960	1195
501	20231012	104400	2187357210	7980	7990	7990	7960	1273
502	20231012	104300	2177212520	7990	7980	7990	7980	119
503	20231012	104200	2176262410	7980	8000	8000	7980	923
504	20231012	104100	2168885130	7990	8010	8030	7990	686
505	20231012	104000	2163402240	8030	8010	8030	7980	1296
506	20231012	103900	2153039110	8010	8030	8030	8010	842
507	20231012	103800	2146284160	8030	8030	8050	8030	3298
508	20231012	103700	2119796600	8050	8060	8060	8020	951
509	20231012	103600	2112146610	8030	8030	8070	8000	3386
510	20231012	103500	2084935650	8010	8040	8040	8010	1542
511	20231012	103400	2072550250	8040	8020	8050	8010	2169
512	20231012	103300	2055126490	8020	8050	8060	7970	7268
513	20231012	103200	1996732770	8060	8000	8060	7950	24084
514	20231012	103100	1804024940	8000	7970	8000	7970	5530
515	20231012	103000	1759905190	7950	7980	7980	7950	1515
516	20231012	102900	1747822220	7980	7980	7980	7980	3471
517	20231012	102800	1720123640	7980	7960	7980	7960	1770
518	20231012	102700	1706011840	7970	7950	7970	7950	1133
519	20231012	102600	1696992890	7950	7960	7960	7940	2599
520	20231012	102500	1676324470	7960	7960	7970	7950	2669
521	20231012	102400	1655097230	7960	7930	7960	7920	815
522	20231012	102300	1648619540	7920	7910	7930	7910	611
523	20231012	102200	1643777210	7910	7890	7920	7890	2836
524	20231012	102100	1621353280	7890	7920	7930	7890	504
525	20231012	102000	1617363730	7930	7940	7960	7920	1945
526	20231012	101900	1601917600	7950	7920	7950	7920	1012
527	20231012	101800	1593889140	7920	7920	7920	7880	601
528	20231012	101700	1589148600	7930	7940	7960	7920	3330
529	20231012	101600	1562697680	7940	7910	7940	7910	1812
530	20231012	101500	1548345970	7910	7890	7910	7890	1569
531	20231012	101400	1535949740	7900	7890	7900	7890	151
532	20231012	101300	1534757840	7900	7900	7900	7890	506
533	20231012	101200	1530762330	7910	7920	7920	7900	1103
534	20231012	101100	1522038880	7920	7880	7920	7880	4669
535	20231012	101000	1485189640	7880	7880	7880	7840	2731
536	20231012	100900	1463717310	7880	7890	7890	7860	971
537	20231012	100800	1456064830	7890	7850	7890	7830	4068
538	20231012	100700	1424056180	7850	7840	7850	7840	782
539	20231012	100600	1417925280	7850	7850	7850	7830	493
540	20231012	100500	1414059390	7850	7850	7850	7830	180
541	20231012	100400	1412646820	7850	7820	7850	7800	1709
542	20231012	100300	1399249920	7820	7800	7820	7800	1135
543	20231012	100200	1390386610	7800	7800	7800	7790	2170
544	20231012	100100	1373478130	7790	7760	7790	7760	500
545	20231012	100000	1369586460	7780	7760	7780	7760	536
546	20231012	095900	1365423640	7770	7780	7780	7750	405
547	20231012	095800	1362277740	7780	7780	7780	7760	53
548	20231012	095700	1361866400	7790	7750	7790	7750	403
549	20231012	095600	1358734620	7770	7770	7770	7750	1234
550	20231012	095500	1349171040	7770	7770	7770	7750	153
551	20231012	095400	1347985190	7750	7780	7780	7750	1438
552	20231012	095300	1336823860	7790	7790	7800	7780	35
553	20231012	095200	1336551340	7790	7790	7800	7790	37
554	20231012	095100	1336263100	7780	7780	7780	7780	15
555	20231012	095000	1336146400	7800	7800	7800	7770	1246
556	20231012	094900	1326428120	7800	7800	7810	7800	669
557	20231012	094800	1321209830	7760	7780	7800	7760	174
558	20231012	094700	1319857690	7800	7780	7800	7770	1136
559	20231012	094600	1311027590	7780	7800	7800	7770	1580
560	20231012	094500	1298718260	7810	7860	7860	7810	2312
561	20231012	094400	1280639570	7870	7820	7870	7820	1633
562	20231012	094300	1267828920	7820	7850	7870	7820	4766
563	20231012	094200	1230490920	7870	7870	7890	7840	2746
564	20231012	094100	1208873080	7850	7880	7900	7850	5756
565	20231012	094000	1163501210	7890	7860	7900	7850	8099
566	20231012	093900	1099672320	7860	7860	7870	7860	2799
567	20231012	093800	1077654860	7860	7830	7860	7790	6713
568	20231012	093700	1025061360	7830	7790	7830	7790	2738
569	20231012	093600	1003713020	7790	7820	7830	7770	5530
570	20231012	093500	960525540	7840	7830	7840	7830	5797
571	20231012	093400	915127030	7850	7820	7850	7820	2547
572	20231012	093300	895172810	7840	7820	7850	7820	3011
573	20231012	093200	871585770	7820	7810	7820	7780	2933
574	20231012	093100	848669570	7810	7780	7820	7770	2069
575	20231012	093000	832562050	7780	7820	7830	7770	2251
576	20231012	092900	814984100	7820	7790	7830	7780	2801
577	20231012	092800	793110130	7790	7830	7830	7780	3486
578	20231012	092700	765895210	7830	7780	7830	7780	5587
579	20231012	092600	722267250	7780	7790	7790	7760	3248
580	20231012	092500	697000720	7780	7770	7780	7770	1920
581	20231012	092400	682068870	7770	7750	7770	7750	1335
582	20231012	092300	671708940	7760	7750	7770	7750	2911
583	20231012	092200	649129530	7740	7770	7780	7740	3708
584	20231012	092100	620309680	7730	7750	7760	7730	2693
585	20231012	092000	599436250	7750	7700	7750	7690	2808
586	20231012	091900	577754710	7700	7700	7700	7700	54
587	20231012	091800	577338910	7700	7730	7750	7700	2500
588	20231012	091700	558052120	7750	7740	7760	7710	4803
589	20231012	091600	520910920	7740	7730	7770	7700	4120
590	20231012	091500	489055960	7730	7650	7770	7650	7051
591	20231012	091400	434717860	7650	7670	7680	7650	422
592	20231012	091300	431485460	7680	7620	7680	7620	4430
593	20231012	091200	397576450	7600	7620	7630	7600	427
594	20231012	091100	394322550	7600	7590	7630	7590	1674
595	20231012	091000	381590470	7600	7620	7620	7590	2028
596	20231012	090900	366176740	7620	7600	7620	7600	397
597	20231012	090800	363155470	7600	7590	7620	7590	764
598	20231012	090700	357353250	7560	7580	7590	7560	1464
599	20231012	090600	346255570	7590	7540	7590	7540	1812
600	20231012	090500	332507220	7530	7520	7530	7490	2639
601	20231012	090400	312687310	7520	7510	7520	7500	5933
602	20231012	090300	268178900	7500	7550	7550	7490	5216
603	20231012	090200	228910550	7510	7510	7550	7510	1596
604	20231012	090100	216894950	7570	7540	7650	7420	14496
605	20231012	090000	108204920	7520	7570	7680	7520	14098