KissMeData/030960/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190600	1222305600	15770	15770	15770	15770	1679
3	20231012	190500	1222305600	15770	15770	15770	15770	0
4	20231012	190400	1222305600	15770	15770	15770	15770	0
5	20231012	190300	1222305600	15770	15770	15770	15770	0
6	20231012	190200	1222305600	15770	15770	15770	15770	0
7	20231012	190100	1222305600	15770	15770	15770	15770	0
8	20231012	190000	1222305600	15770	15770	15770	15770	0
9	20231012	185900	1222305600	15770	15770	15770	15770	0
10	20231012	185800	1222305600	15770	15770	15770	15770	0
11	20231012	185700	1222305600	15770	15770	15770	15770	0
12	20231012	185600	1222305600	15770	15770	15770	15770	0
13	20231012	185500	1222305600	15770	15770	15770	15770	0
14	20231012	185400	1222305600	15770	15770	15770	15770	0
15	20231012	185300	1222305600	15770	15770	15770	15770	0
16	20231012	185200	1222305600	15770	15770	15770	15770	0
17	20231012	185100	1222305600	15770	15770	15770	15770	0
18	20231012	185000	1222305600	15770	15770	15770	15770	0
19	20231012	184900	1222305600	15770	15770	15770	15770	0
20	20231012	184800	1222305600	15770	15770	15770	15770	0
21	20231012	184700	1222305600	15770	15770	15770	15770	0
22	20231012	184600	1222305600	15770	15770	15770	15770	0
23	20231012	184500	1222305600	15770	15770	15770	15770	0
24	20231012	184400	1222305600	15770	15770	15770	15770	0
25	20231012	184300	1222305600	15770	15770	15770	15770	0
26	20231012	184200	1222305600	15770	15770	15770	15770	0
27	20231012	184100	1222305600	15770	15770	15770	15770	0
28	20231012	184000	1222305600	15770	15770	15770	15770	0
29	20231012	183900	1222305600	15770	15770	15770	15770	0
30	20231012	183800	1222305600	15770	15770	15770	15770	0
31	20231012	183700	1222305600	15770	15770	15770	15770	0
32	20231012	183600	1222305600	15770	15770	15770	15770	1679
33	20231012	183500	1222305600	15770	15770	15770	15770	0
34	20231012	183400	1222305600	15770	15770	15770	15770	0
35	20231012	183300	1222305600	15770	15770	15770	15770	0
36	20231012	183200	1222305600	15770	15770	15770	15770	0
37	20231012	183100	1222305600	15770	15770	15770	15770	0
38	20231012	183000	1222305600	15770	15770	15770	15770	0
39	20231012	182900	1222305600	15770	15770	15770	15770	0
40	20231012	182800	1222305600	15770	15770	15770	15770	0
41	20231012	182700	1222305600	15770	15770	15770	15770	0
42	20231012	182600	1222305600	15770	15770	15770	15770	0
43	20231012	182500	1222305600	15770	15770	15770	15770	0
44	20231012	182400	1222305600	15770	15770	15770	15770	0
45	20231012	182300	1222305600	15770	15770	15770	15770	0
46	20231012	182200	1222305600	15770	15770	15770	15770	0
47	20231012	182100	1222305600	15770	15770	15770	15770	0
48	20231012	182000	1222305600	15770	15770	15770	15770	0
49	20231012	181900	1222305600	15770	15770	15770	15770	0
50	20231012	181800	1222305600	15770	15770	15770	15770	0
51	20231012	181700	1222305600	15770	15770	15770	15770	0
52	20231012	181600	1222305600	15770	15770	15770	15770	0
53	20231012	181500	1222305600	15770	15770	15770	15770	0
54	20231012	181400	1222305600	15770	15770	15770	15770	0
55	20231012	181300	1222305600	15770	15770	15770	15770	0
56	20231012	181200	1222305600	15770	15770	15770	15770	0
57	20231012	181100	1222305600	15770	15770	15770	15770	0
58	20231012	181000	1222305600	15770	15770	15770	15770	0
59	20231012	180900	1222305600	15770	15770	15770	15770	0
60	20231012	180800	1222305600	15770	15770	15770	15770	0
61	20231012	180700	1222305600	15770	15770	15770	15770	0
62	20231012	180600	1222305600	15770	15770	15770	15770	1679
63	20231012	180500	1222305600	15770	15770	15770	15770	0
64	20231012	180400	1222305600	15770	15770	15770	15770	0
65	20231012	180300	1222305600	15770	15770	15770	15770	0
66	20231012	180200	1222305600	15770	15770	15770	15770	0
67	20231012	180100	1222305600	15770	15770	15770	15770	0
68	20231012	180000	1222305600	15770	15770	15770	15770	0
69	20231012	175900	1222305600	15770	15770	15770	15770	0
70	20231012	175800	1222305600	15770	15770	15770	15770	0
71	20231012	175700	1222305600	15770	15770	15770	15770	0
72	20231012	175600	1222305600	15770	15770	15770	15770	0
73	20231012	175500	1222305600	15770	15770	15770	15770	0
74	20231012	175400	1222305600	15770	15770	15770	15770	0
75	20231012	175300	1222305600	15770	15770	15770	15770	0
76	20231012	175200	1222305600	15770	15770	15770	15770	0
77	20231012	175100	1222305600	15770	15770	15770	15770	0
78	20231012	175000	1222305600	15770	15770	15770	15770	0
79	20231012	174900	1222305600	15770	15770	15770	15770	0
80	20231012	174800	1222305600	15770	15770	15770	15770	0
81	20231012	174700	1222305600	15770	15770	15770	15770	0
82	20231012	174600	1222305600	15770	15770	15770	15770	0
83	20231012	174500	1222305600	15770	15770	15770	15770	0
84	20231012	174400	1222305600	15770	15770	15770	15770	0
85	20231012	174300	1222305600	15770	15770	15770	15770	0
86	20231012	174200	1222305600	15770	15770	15770	15770	0
87	20231012	174100	1222305600	15770	15770	15770	15770	0
88	20231012	174000	1222305600	15770	15770	15770	15770	0
89	20231012	173900	1222305600	15770	15770	15770	15770	0
90	20231012	173800	1222305600	15770	15770	15770	15770	0
91	20231012	173700	1222305600	15770	15770	15770	15770	0
92	20231012	173600	1222305600	15770	15770	15770	15770	1679
93	20231012	173500	1222305600	15770	15770	15770	15770	0
94	20231012	173400	1222305600	15770	15770	15770	15770	0
95	20231012	173300	1222305600	15770	15770	15770	15770	0
96	20231012	173200	1222305600	15770	15770	15770	15770	0
97	20231012	173100	1222305600	15770	15770	15770	15770	0
98	20231012	173000	1222305600	15770	15770	15770	15770	0
99	20231012	172900	1222305600	15770	15770	15770	15770	0
100	20231012	172800	1222305600	15770	15770	15770	15770	0
101	20231012	172700	1222305600	15770	15770	15770	15770	0
102	20231012	172600	1222305600	15770	15770	15770	15770	0
103	20231012	172500	1222305600	15770	15770	15770	15770	0
104	20231012	172400	1222305600	15770	15770	15770	15770	0
105	20231012	172300	1222305600	15770	15770	15770	15770	0
106	20231012	172200	1222305600	15770	15770	15770	15770	0
107	20231012	172100	1222305600	15770	15770	15770	15770	0
108	20231012	172000	1222305600	15770	15770	15770	15770	0
109	20231012	171900	1222305600	15770	15770	15770	15770	0
110	20231012	171800	1222305600	15770	15770	15770	15770	0
111	20231012	171700	1222305600	15770	15770	15770	15770	0
112	20231012	171600	1222305600	15770	15770	15770	15770	0
113	20231012	171500	1222305600	15770	15770	15770	15770	0
114	20231012	171400	1222305600	15770	15770	15770	15770	0
115	20231012	171300	1222305600	15770	15770	15770	15770	0
116	20231012	171200	1222305600	15770	15770	15770	15770	0
117	20231012	171100	1222305600	15770	15770	15770	15770	0
118	20231012	171000	1222305600	15770	15770	15770	15770	0
119	20231012	170900	1222305600	15770	15770	15770	15770	0
120	20231012	170800	1222305600	15770	15770	15770	15770	0
121	20231012	170700	1222305600	15770	15770	15770	15770	0
122	20231012	170600	1222305600	15770	15770	15770	15770	1679
123	20231012	170500	1222305600	15770	15770	15770	15770	0
124	20231012	170400	1222305600	15770	15770	15770	15770	0
125	20231012	170300	1222305600	15770	15770	15770	15770	0
126	20231012	170200	1222305600	15770	15770	15770	15770	0
127	20231012	170100	1222305600	15770	15770	15770	15770	0
128	20231012	170000	1222305600	15770	15770	15770	15770	0
129	20231012	165900	1222305600	15770	15770	15770	15770	0
130	20231012	165800	1222305600	15770	15770	15770	15770	0
131	20231012	165700	1222305600	15770	15770	15770	15770	0
132	20231012	165600	1222305600	15770	15770	15770	15770	0
133	20231012	165500	1222305600	15770	15770	15770	15770	0
134	20231012	165400	1222305600	15770	15770	15770	15770	0
135	20231012	165300	1222305600	15770	15770	15770	15770	0
136	20231012	165200	1222305600	15770	15770	15770	15770	0
137	20231012	165100	1222305600	15770	15770	15770	15770	0
138	20231012	165000	1222305600	15770	15770	15770	15770	0
139	20231012	164900	1222305600	15770	15770	15770	15770	0
140	20231012	164800	1222305600	15770	15770	15770	15770	0
141	20231012	164700	1222305600	15770	15770	15770	15770	0
142	20231012	164600	1222305600	15770	15770	15770	15770	0
143	20231012	164500	1222305600	15770	15770	15770	15770	0
144	20231012	164400	1222305600	15770	15770	15770	15770	0
145	20231012	164300	1222305600	15770	15770	15770	15770	0
146	20231012	164200	1222305600	15770	15770	15770	15770	0
147	20231012	164100	1222305600	15770	15770	15770	15770	0
148	20231012	164000	1222305600	15770	15770	15770	15770	0
149	20231012	163900	1222305600	15770	15770	15770	15770	0
150	20231012	163800	1222305600	15770	15770	15770	15770	0
151	20231012	163700	1222305600	15770	15770	15770	15770	0
152	20231012	163600	1222305600	15770	15770	15770	15770	1679
153	20231012	163500	1222305600	15770	15770	15770	15770	0
154	20231012	163400	1222305600	15770	15770	15770	15770	0
155	20231012	163300	1222305600	15770	15770	15770	15770	0
156	20231012	163200	1222305600	15770	15770	15770	15770	0
157	20231012	163100	1222305600	15770	15770	15770	15770	0
158	20231012	163000	1222305600	15770	15770	15770	15770	0
159	20231012	162900	1222305600	15770	15770	15770	15770	0
160	20231012	162800	1222305600	15770	15770	15770	15770	0
161	20231012	162700	1222305600	15770	15770	15770	15770	0
162	20231012	162600	1222305600	15770	15770	15770	15770	0
163	20231012	162500	1222305600	15770	15770	15770	15770	0
164	20231012	162400	1222305600	15770	15770	15770	15770	0
165	20231012	162300	1222305600	15770	15770	15770	15770	0
166	20231012	162200	1222305600	15770	15770	15770	15770	0
167	20231012	162100	1222305600	15770	15770	15770	15770	0
168	20231012	162000	1222305600	15770	15770	15770	15770	0
169	20231012	161900	1222305600	15770	15770	15770	15770	0
170	20231012	161800	1222305600	15770	15770	15770	15770	0
171	20231012	161700	1222305600	15770	15770	15770	15770	0
172	20231012	161600	1222305600	15770	15770	15770	15770	0
173	20231012	161500	1222305600	15770	15770	15770	15770	0
174	20231012	161400	1222305600	15770	15770	15770	15770	0
175	20231012	161300	1222305600	15770	15770	15770	15770	0
176	20231012	161200	1222305600	15770	15770	15770	15770	0
177	20231012	161100	1222305600	15770	15770	15770	15770	0
178	20231012	161000	1222305600	15770	15770	15770	15770	0
179	20231012	160900	1222305600	15770	15770	15770	15770	0
180	20231012	160800	1222305600	15770	15770	15770	15770	0
181	20231012	160700	1222305600	15770	15770	15770	15770	0
182	20231012	160600	1222305600	15770	15770	15770	15770	1679
183	20231012	160500	1222305600	15770	15770	15770	15770	0
184	20231012	160400	1222305600	15770	15770	15770	15770	0
185	20231012	160300	1222305600	15770	15770	15770	15770	0
186	20231012	160200	1222305600	15770	15770	15770	15770	0
187	20231012	160100	1222305600	15770	15770	15770	15770	0
188	20231012	160000	1222305600	15770	15770	15770	15770	0
189	20231012	155900	1222305600	15770	15770	15770	15770	0
190	20231012	155800	1222305600	15770	15770	15770	15770	0
191	20231012	155700	1222305600	15770	15770	15770	15770	0
192	20231012	155600	1222305600	15770	15770	15770	15770	0
193	20231012	155500	1222305600	15770	15770	15770	15770	0
194	20231012	155400	1222305600	15770	15770	15770	15770	0
195	20231012	155300	1222305600	15770	15770	15770	15770	0
196	20231012	155200	1222305600	15770	15770	15770	15770	0
197	20231012	155100	1222305600	15770	15770	15770	15770	0
198	20231012	155000	1222305600	15770	15770	15770	15770	0
199	20231012	154900	1222305600	15770	15770	15770	15770	0
200	20231012	154800	1222305600	15770	15770	15770	15770	0
201	20231012	154700	1222305600	15770	15770	15770	15770	0
202	20231012	154600	1222305600	15770	15770	15770	15770	0
203	20231012	154500	1222305600	15770	15770	15770	15770	0
204	20231012	154400	1222305600	15770	15770	15770	15770	0
205	20231012	154300	1222305600	15770	15770	15770	15770	0
206	20231012	154200	1222305600	15770	15770	15770	15770	0
207	20231012	154100	1222305600	15770	15770	15770	15770	0
208	20231012	154000	1222305600	15770	15770	15770	15770	0
209	20231012	153900	1222305600	15770	15770	15770	15770	0
210	20231012	153800	1222305600	15770	15770	15770	15770	0
211	20231012	153700	1222305600	15770	15770	15770	15770	0
212	20231012	153600	1222305600	15770	15770	15770	15770	1679
213	20231012	153500	1222305600	15770	15770	15770	15770	0
214	20231012	153400	1222305600	15770	15770	15770	15770	0
215	20231012	153300	1222305600	15770	15770	15770	15770	0
216	20231012	153200	1222305600	15770	15770	15770	15770	0
217	20231012	153100	1222305600	15770	15770	15770	15770	0
218	20231012	153000	1222305600	15770	15770	15770	15770	1679
219	20231012	152900	1195827770	15770	15770	15770	15770	0
220	20231012	152800	1195827770	15770	15770	15770	15770	0
221	20231012	152700	1195827770	15770	15770	15770	15770	0
222	20231012	152600	1195827770	15770	15770	15770	15770	0
223	20231012	152500	1195827770	15770	15770	15770	15770	0
224	20231012	152400	1195827770	15770	15770	15770	15770	0
225	20231012	152300	1195827770	15770	15770	15770	15770	0
226	20231012	152200	1195827770	15770	15770	15770	15770	0
227	20231012	152100	1195827770	15770	15770	15770	15770	0
228	20231012	152000	1195827770	15770	15770	15770	15770	0
229	20231012	151900	1195827770	15770	15760	15770	15750	335
230	20231012	151800	1190551400	15770	15760	15770	15760	7
231	20231012	151700	1190441060	15770	15770	15770	15740	10
232	20231012	151600	1190283600	15750	15740	15770	15740	224
233	20231012	151500	1186755690	15770	15770	15770	15770	0
234	20231012	151400	1186755690	15770	15770	15770	15770	0
235	20231012	151300	1186755690	15770	15740	15770	15740	3
236	20231012	151200	1186708440	15770	15740	15770	15740	132
237	20231012	151100	1184629170	15770	15760	15770	15740	107
238	20231012	151000	1182942930	15770	15770	15770	15760	31
239	20231012	150900	1182454330	15770	15760	15770	15760	5
240	20231012	150800	1182375490	15760	15760	15760	15760	26
241	20231012	150700	1181965730	15770	15770	15770	15770	0
242	20231012	150600	1181965730	15770	15770	15770	15770	0
243	20231012	150500	1181965730	15770	15770	15770	15770	1
244	20231012	150400	1181949960	15730	15770	15770	15720	744
245	20231012	150300	1170246700	15730	15770	15780	15730	77
246	20231012	150200	1169034830	15780	15780	15780	15780	0
247	20231012	150100	1169034830	15780	15780	15780	15780	100
248	20231012	150000	1167456830	15780	15740	15780	15740	2
249	20231012	145900	1167425310	15740	15740	15740	15740	70
250	20231012	145800	1166323510	15780	15790	15790	15780	96
251	20231012	145700	1164808080	15740	15780	15790	15740	118
252	20231012	145600	1162947510	15790	15790	15790	15790	88
253	20231012	145500	1161557990	15790	15780	15790	15780	48
254	20231012	145400	1160800280	15790	15780	15790	15780	137
255	20231012	145300	1158638250	15790	15790	15790	15790	45
256	20231012	145200	1157927700	15780	15780	15780	15780	131
257	20231012	145100	1155860520	15780	15770	15780	15770	79
258	20231012	145000	1154614600	15780	15780	15780	15780	113
259	20231012	144900	1152831460	15770	15750	15770	15750	494
260	20231012	144800	1145044070	15740	15740	15740	15730	1473
261	20231012	144700	1121859170	15740	15740	15740	15740	100
262	20231012	144600	1120285170	15740	15740	15740	15740	64
263	20231012	144500	1119277810	15740	15730	15740	15730	13
264	20231012	144400	1119073310	15730	15730	15730	15730	9
265	20231012	144300	1118931740	15730	15720	15750	15720	36
266	20231012	144200	1118364850	15750	15730	15750	15730	11
267	20231012	144100	1118191650	15720	15720	15740	15720	7
268	20231012	144000	1118081590	15720	15720	15720	15720	1
269	20231012	143900	1118065870	15750	15730	15750	15730	9
270	20231012	143800	1117924240	15720	15740	15750	15720	914
271	20231012	143700	1103555400	15740	15750	15760	15720	663
272	20231012	143600	1093128410	15750	15760	15760	15750	12
273	20231012	143500	1092939340	15770	15770	15770	15760	15
274	20231012	143400	1092702900	15730	15740	15770	15730	16
275	20231012	143300	1092451080	15740	15730	15740	15730	76
276	20231012	143200	1091255590	15730	15740	15770	15730	490
277	20231012	143100	1083543870	15780	15780	15780	15780	0
278	20231012	143000	1083543870	15780	15770	15780	15770	9
279	20231012	142900	1083401930	15750	15750	15750	15750	203
280	20231012	142800	1080204680	15750	15750	15750	15750	7
281	20231012	142700	1080094430	15750	15750	15750	15750	22
282	20231012	142600	1079747930	15750	15750	15750	15740	22
283	20231012	142500	1079401530	15750	15750	15750	15750	1
284	20231012	142400	1079385780	15740	15740	15740	15740	10
285	20231012	142300	1079228380	15730	15730	15730	15730	0
286	20231012	142200	1079228380	15730	15730	15730	15730	50
287	20231012	142100	1078441880	15730	15730	15730	15730	0
288	20231012	142000	1078441880	15730	15750	15750	15730	4
289	20231012	141900	1078378940	15730	15730	15730	15730	0
290	20231012	141800	1078378940	15730	15730	15730	15730	0
291	20231012	141700	1078378940	15730	15730	15740	15730	341
292	20231012	141600	1073014990	15730	15740	15740	15730	49
293	20231012	141500	1072244200	15730	15730	15730	15730	69
294	20231012	141400	1071158830	15730	15740	15740	15730	2
295	20231012	141300	1071127360	15750	15750	15750	15750	0
296	20231012	141200	1071127360	15750	15750	15750	15750	1
297	20231012	141100	1071111610	15730	15730	15730	15730	0
298	20231012	141000	1071111610	15730	15730	15730	15730	80
299	20231012	140900	1069853210	15730	15730	15730	15730	0
300	20231012	140800	1069853210	15730	15740	15740	15730	255
301	20231012	140700	1065839680	15740	15750	15750	15740	274
302	20231012	140600	1061525550	15780	15780	15780	15780	0
303	20231012	140500	1061525550	15780	15780	15780	15780	0
304	20231012	140400	1061525550	15780	15780	15780	15780	0
305	20231012	140300	1061525550	15780	15780	15780	15780	0
306	20231012	140200	1061525550	15780	15780	15780	15780	11
307	20231012	140100	1061351970	15760	15760	15760	15760	2
308	20231012	140000	1061320450	15780	15740	15780	15740	2
309	20231012	135900	1061288930	15780	15750	15780	15750	41
310	20231012	135800	1060643150	15790	15750	15790	15750	26
311	20231012	135700	1060233610	15790	15790	15790	15750	140
312	20231012	135600	1058028530	15760	15760	15760	15760	47
313	20231012	135500	1057287810	15790	15790	15790	15790	1
314	20231012	135400	1057272020	15750	15750	15750	15750	29
315	20231012	135300	1056815270	15790	15790	15790	15790	0
316	20231012	135200	1056815270	15790	15790	15790	15790	3
317	20231012	135100	1056767900	15790	15790	15790	15790	10
318	20231012	135000	1056610000	15790	15790	15790	15790	18
319	20231012	134900	1056325780	15790	15750	15790	15750	2
320	20231012	134800	1056294240	15790	15790	15790	15790	10
321	20231012	134700	1056136340	15790	15790	15790	15790	9
322	20231012	134600	1055994230	15790	15760	15790	15760	13
323	20231012	134500	1055789320	15790	15790	15790	15790	0
324	20231012	134400	1055789320	15790	15790	15790	15790	6
325	20231012	134300	1055694580	15790	15790	15790	15790	0
326	20231012	134200	1055694580	15790	15790	15790	15790	1
327	20231012	134100	1055678790	15750	15750	15750	15750	0
328	20231012	134000	1055678790	15750	15750	15750	15750	0
329	20231012	133900	1055678790	15750	15750	15750	15750	28
330	20231012	133800	1055237790	15780	15770	15780	15770	890
331	20231012	133700	1041193690	15780	15760	15780	15760	31
332	20231012	133600	1040705110	15770	15780	15780	15770	41
333	20231012	133500	1040058490	15810	15810	15810	15810	3
334	20231012	133400	1040011060	15810	15810	15810	15810	1
335	20231012	133300	1039995250	15780	15810	15820	15780	13
336	20231012	133200	1039789730	15820	15820	15820	15820	0
337	20231012	133100	1039789730	15820	15820	15820	15820	0
338	20231012	133000	1039789730	15820	15820	15830	15820	110
339	20231012	132900	1038049520	15820	15820	15820	15820	7
340	20231012	132800	1037938780	15820	15820	15820	15820	0
341	20231012	132700	1037938780	15820	15820	15820	15820	2
342	20231012	132600	1037907140	15780	15780	15780	15780	1
343	20231012	132500	1037891360	15830	15830	15830	15830	0
344	20231012	132400	1037891360	15830	15820	15830	15820	9
345	20231012	132300	1037748970	15820	15820	15820	15820	603
346	20231012	132200	1028209510	15820	15820	15820	15810	143
347	20231012	132100	1025947430	15810	15810	15810	15810	76
348	20231012	132000	1024745870	15810	15810	15810	15810	1
349	20231012	131900	1024730060	15820	15820	15820	15820	0
350	20231012	131800	1024730060	15820	15820	15820	15820	22
351	20231012	131700	1024382020	15820	15790	15820	15780	671
352	20231012	131600	1013793400	15820	15810	15820	15810	14
353	20231012	131500	1013572050	15810	15810	15810	15800	51
354	20231012	131400	1012766080	15830	15820	15830	15820	7
355	20231012	131300	1012655280	15830	15830	15830	15820	121
356	20231012	131200	1010740190	15830	15830	15840	15830	456
357	20231012	131100	1003521180	15820	15820	15820	15820	247
358	20231012	131000	999613640	15820	15820	15820	15820	6
359	20231012	130900	999518720	15790	15790	15790	15790	31
360	20231012	130800	999029230	15810	15810	15810	15810	80
361	20231012	130700	997764430	15810	15810	15810	15810	100
362	20231012	130600	996183430	15820	15820	15820	15820	100
363	20231012	130500	994601430	15820	15820	15820	15820	0
364	20231012	130400	994601430	15820	15820	15820	15820	8
365	20231012	130300	994474870	15820	15820	15820	15820	2
366	20231012	130200	994443230	15820	15820	15820	15820	1
367	20231012	130100	994427410	15810	15810	15810	15810	92
368	20231012	130000	992972890	15800	15780	15800	15780	409
369	20231012	125900	986510710	15800	15790	15800	15790	110
370	20231012	125800	984772810	15800	15800	15800	15800	0
371	20231012	125700	984772810	15800	15800	15800	15800	0
372	20231012	125600	984772810	15800	15800	15800	15800	0
373	20231012	125500	984772810	15800	15800	15800	15800	149
374	20231012	125400	982418610	15800	15800	15800	15800	14
375	20231012	125300	982197410	15780	15780	15780	15780	0
376	20231012	125200	982197410	15780	15780	15780	15780	10
377	20231012	125100	982039610	15760	15760	15760	15760	1
378	20231012	125000	982023850	15820	15820	15820	15820	0
379	20231012	124900	982023850	15820	15820	15820	15820	0
380	20231012	124800	982023850	15820	15820	15820	15820	1
381	20231012	124700	982008030	15830	15830	15830	15830	0
382	20231012	124600	982008030	15830	15830	15830	15830	0
383	20231012	124500	982008030	15830	15830	15830	15830	0
384	20231012	124400	982008030	15830	15830	15830	15830	0
385	20231012	124300	982008030	15830	15830	15830	15830	2
386	20231012	124200	981976370	15830	15830	15830	15830	1
387	20231012	124100	981960540	15760	15810	15810	15760	1673
388	20231012	124000	955565480	15830	15830	15830	15830	0
389	20231012	123900	955565480	15830	15830	15830	15830	0
390	20231012	123800	955565480	15830	15830	15830	15830	0
391	20231012	123700	955565480	15830	15830	15830	15830	1
392	20231012	123600	955549650	15820	15820	15820	15820	4
393	20231012	123500	955486370	15840	15840	15840	15840	15
394	20231012	123400	955248770	15810	15840	15840	15810	12
395	20231012	123300	955058990	15840	15840	15840	15840	1
396	20231012	123200	955043150	15850	15860	15860	15840	437
397	20231012	123100	948115390	15860	15860	15860	15860	460
398	20231012	123000	940819790	15860	15850	15860	15850	124
399	20231012	122900	938854110	15840	15830	15840	15830	96
400	20231012	122800	937333560	15830	15810	15830	15810	243
401	20231012	122700	933491710	15840	15810	15840	15800	639
402	20231012	122600	923393730	15810	15810	15810	15810	10
403	20231012	122500	923235630	15810	15810	15810	15810	10
404	20231012	122400	923077530	15800	15820	15820	15800	400
405	20231012	122300	916754370	15830	15830	15830	15830	36
406	20231012	122200	916184490	15830	15830	15830	15830	0
407	20231012	122100	916184490	15830	15850	15860	15830	133
408	20231012	122000	914075330	15860	15860	15860	15860	0
409	20231012	121900	914075330	15860	15860	15860	15860	5
410	20231012	121800	913996030	15860	15860	15860	15860	0
411	20231012	121700	913996030	15860	15860	15860	15860	5
412	20231012	121600	913916730	15860	15860	15860	15860	2
413	20231012	121500	913885010	15860	15860	15860	15860	0
414	20231012	121400	913885010	15860	15860	15860	15860	65
415	20231012	121300	912854110	15860	15860	15880	15860	1010
416	20231012	121200	896835490	15880	15880	15880	15870	48
417	20231012	121100	896073320	15870	15880	15880	15870	54
418	20231012	121000	895215810	15880	15860	15880	15860	351
419	20231012	120900	889646260	15850	15850	15850	15850	2
420	20231012	120800	889614560	15860	15860	15860	15860	2
421	20231012	120700	889582840	15860	15860	15860	15860	2
422	20231012	120600	889551120	15860	15860	15870	15860	22
423	20231012	120500	889202190	15860	15850	15860	15850	400
424	20231012	120400	882862180	15850	15850	15850	15850	42
425	20231012	120300	882196480	15850	15840	15850	15840	5
426	20231012	120200	882117250	15850	15820	15850	15820	366
427	20231012	120100	876326140	15820	15820	15820	15810	22
428	20231012	120000	875978300	15820	15820	15820	15820	40
429	20231012	115900	875345500	15820	15810	15820	15810	102
430	20231012	115800	873732870	15820	15830	15830	15820	624
431	20231012	115700	863860730	15850	15850	15850	15850	0
432	20231012	115600	863860730	15850	15850	15850	15850	1
433	20231012	115500	863844880	15850	15850	15850	15850	3
434	20231012	115400	863797330	15870	15870	15870	15870	40
435	20231012	115300	863162530	15870	15870	15870	15870	0
436	20231012	115200	863162530	15870	15870	15870	15870	79
437	20231012	115100	861908800	15870	15850	15870	15850	137
438	20231012	115000	859736550	15850	15840	15850	15840	5
439	20231012	114900	859657320	15840	15830	15840	15830	452
440	20231012	114800	852500980	15830	15830	15830	15830	2
441	20231012	114700	852469320	15830	15830	15830	15830	2
442	20231012	114600	852437660	15800	15800	15800	15800	6
443	20231012	114500	852342860	15830	15830	15830	15830	40
444	20231012	114400	851709660	15830	15820	15830	15800	85
445	20231012	114300	850365020	15820	15820	15820	15820	1
446	20231012	114200	850349200	15800	15810	15810	15800	34
447	20231012	114100	849811950	15800	15800	15800	15800	0
448	20231012	114000	849811950	15800	15800	15800	15800	0
449	20231012	113900	849811950	15800	15800	15800	15800	0
450	20231012	113800	849811950	15800	15800	15800	15800	0
451	20231012	113700	849811950	15800	15800	15800	15800	30
452	20231012	113600	849337950	15800	15830	15830	15800	98
453	20231012	113500	847788000	15810	15810	15810	15810	0
454	20231012	113400	847788000	15810	15810	15810	15810	10
455	20231012	113300	847629900	15820	15820	15820	15820	1
456	20231012	113200	847614080	15820	15820	15820	15820	0
457	20231012	113100	847614080	15820	15820	15820	15820	0
458	20231012	113000	847614080	15820	15820	15820	15820	60
459	20231012	112900	846664880	15820	15820	15820	15820	30
460	20231012	112800	846190280	15820	15820	15820	15820	0
461	20231012	112700	846190280	15820	15820	15820	15820	240
462	20231012	112600	842393480	15820	15820	15820	15820	100
463	20231012	112500	840811480	15820	15820	15820	15820	138
464	20231012	112400	838628320	15870	15830	15870	15820	101
465	20231012	112300	837029460	15880	15880	15880	15880	1
466	20231012	112200	837013580	15830	15830	15880	15830	25
467	20231012	112100	836617780	15880	15880	15880	15880	0
468	20231012	112000	836617780	15880	15880	15880	15880	1
469	20231012	111900	836601900	15880	15880	15880	15880	0
470	20231012	111800	836601900	15880	15910	15910	15880	1015
471	20231012	111700	820478790	15900	15880	15900	15870	730
472	20231012	111600	808881200	15880	15880	15880	15880	0
473	20231012	111500	808881200	15880	15880	15880	15880	33
474	20231012	111400	808357160	15890	15880	15890	15880	240
475	20231012	111300	804545940	15880	15870	15880	15860	63
476	20231012	111200	803546600	15880	15870	15880	15870	659
477	20231012	111100	793083270	15880	15820	15880	15820	2
478	20231012	111000	793051570	15890	15880	15900	15840	719
479	20231012	110900	781628570	15880	15820	15880	15820	3244
480	20231012	110800	730208850	15840	15830	15840	15830	388
481	20231012	110700	724066800	15820	15790	15820	15790	839
482	20231012	110600	710801440	15800	15790	15800	15790	280
483	20231012	110500	706380220	15790	15790	15790	15790	4
484	20231012	110400	706317060	15790	15790	15790	15790	8
485	20231012	110300	706190740	15790	15790	15790	15790	9
486	20231012	110200	706048630	15790	15790	15790	15790	10
487	20231012	110100	705890730	15790	15790	15790	15790	6
488	20231012	110000	705795990	15790	15790	15790	15790	2
489	20231012	105900	705764410	15790	15790	15790	15790	4
490	20231012	105800	705701250	15790	15790	15790	15750	206
491	20231012	105700	702456510	15790	15790	15790	15790	8
492	20231012	105600	702330190	15790	15790	15790	15790	0
493	20231012	105500	702330190	15790	15790	15800	15790	103
494	20231012	105400	700703790	15790	15790	15800	15790	213
495	20231012	105300	697340510	15790	15790	15790	15790	94
496	20231012	105200	695856250	15790	15790	15790	15790	10
497	20231012	105100	695698350	15790	15750	15790	15750	49
498	20231012	105000	694926560	15750	15750	15750	15750	101
499	20231012	104900	693335810	15740	15740	15740	15740	1
500	20231012	104800	693320070	15730	15730	15730	15730	0
501	20231012	104700	693320070	15730	15730	15730	15730	50
502	20231012	104600	692533570	15730	15740	15740	15730	80
503	20231012	104500	691275160	15740	15740	15740	15740	19
504	20231012	104400	690976100	15750	15750	15750	15740	131
505	20231012	104300	688913850	15750	15800	15800	15750	103
506	20231012	104200	687291450	15810	15810	15810	15810	0
507	20231012	104100	687291450	15810	15810	15810	15810	0
508	20231012	104000	687291450	15810	15790	15810	15790	130
509	20231012	103900	685236770	15810	15810	15810	15810	0
510	20231012	103800	685236770	15810	15810	15810	15810	0
511	20231012	103700	685236770	15810	15810	15810	15730	7
512	20231012	103600	685126180	15820	15820	15820	15820	6
513	20231012	103500	685031260	15820	15780	15820	15780	328
514	20231012	103400	679845950	15800	15800	15800	15790	650
515	20231012	103300	669576030	15800	15750	15800	15750	1013
516	20231012	103200	653576740	15750	15750	15750	15750	1
517	20231012	103100	653560990	15720	15750	15750	15720	3
518	20231012	103000	653513800	15730	15730	15730	15730	435
519	20231012	102900	646671250	15730	15730	15730	15730	170
520	20231012	102800	643997150	15730	15710	15730	15700	149
521	20231012	102700	641656800	15730	15730	15730	15700	782
522	20231012	102600	629372960	15730	15730	15730	15730	101
523	20231012	102500	627784230	15740	15740	15740	15740	1
524	20231012	102400	627768490	15730	15730	15730	15730	136
525	20231012	102300	625629210	15750	15750	15750	15750	70
526	20231012	102200	624526710	15750	15750	15750	15750	9
527	20231012	102100	624384960	15750	15750	15750	15730	330
528	20231012	102000	619189430	15760	15760	15760	15750	340
529	20231012	101900	613832560	15770	15770	15770	15770	70
530	20231012	101800	612728660	15770	15750	15770	15750	18
531	20231012	101700	612445010	15750	15740	15750	15740	33
532	20231012	101600	611925580	15750	15740	15750	15740	58
533	20231012	101500	611012650	15750	15740	15750	15740	403
534	20231012	101400	604668800	15750	15730	15750	15730	12
535	20231012	101300	604480020	15740	15750	15750	15740	30
536	20231012	101200	604007810	15740	15740	15750	15740	54
537	20231012	101100	603157640	15740	15740	15740	15740	7
538	20231012	101000	603047460	15750	15740	15750	15740	6
539	20231012	100900	602953000	15750	15730	15750	15730	696
540	20231012	100800	592004860	15730	15750	15750	15730	102
541	20231012	100700	590399380	15730	15730	15750	15730	718
542	20231012	100600	579092920	15740	15730	15740	15730	30
543	20231012	100500	578621010	15750	15750	15750	15750	0
544	20231012	100400	578621010	15750	15750	15750	15720	240
545	20231012	100300	574847520	15750	15760	15760	15750	171
546	20231012	100200	572154260	15770	15770	15770	15770	2
547	20231012	100100	572122720	15770	15800	15800	15770	763
548	20231012	100000	560078250	15800	15800	15810	15800	86
549	20231012	095900	558719430	15800	15800	15800	15790	360
550	20231012	095800	553032280	15790	15800	15800	15790	164
551	20231012	095700	550442480	15800	15770	15810	15760	803
552	20231012	095600	537760480	15780	15770	15780	15770	130
553	20231012	095500	535710180	15780	15730	15780	15730	1030
554	20231012	095400	519481540	15730	15730	15740	15730	227
555	20231012	095300	515910140	15740	15710	15750	15710	3
556	20231012	095200	515862940	15750	15720	15750	15710	2022
557	20231012	095100	484025140	15720	15710	15720	15700	716
558	20231012	095000	472780960	15730	15710	15730	15710	523
559	20231012	094900	464562590	15720	15720	15720	15720	145
560	20231012	094800	462283190	15730	15720	15730	15710	250
561	20231012	094700	458353590	15720	15710	15730	15710	619
562	20231012	094600	448623310	15710	15710	15710	15710	95
563	20231012	094500	447130860	15700	15720	15720	15700	42
564	20231012	094400	446471420	15700	15690	15700	15690	969
565	20231012	094300	431258370	15700	15700	15700	15690	86
566	20231012	094200	429908480	15680	15690	15700	15680	182
567	20231012	094100	427053330	15690	15690	15690	15690	53
568	20231012	094000	426221760	15690	15690	15690	15690	202
569	20231012	093900	423052380	15700	15690	15700	15690	564
570	20231012	093800	414198970	15690	15690	15690	15690	171
571	20231012	093700	411515980	15700	15660	15700	15660	986
572	20231012	093600	396055450	15650	15660	15670	15650	56
573	20231012	093500	395178840	15650	15670	15670	15640	237
574	20231012	093400	391468130	15670	15670	15670	15670	0
575	20231012	093300	391468130	15670	15630	15670	15590	1919
576	20231012	093200	361455140	15590	15620	15630	15590	12
577	20231012	093100	361267720	15570	15580	15600	15570	1149
578	20231012	093000	343367660	15570	15600	15600	15570	58
579	20231012	092900	342463800	15600	15620	15630	15590	211
580	20231012	092800	339170510	15630	15620	15630	15620	176
581	20231012	092700	336421380	15620	15620	15620	15620	8
582	20231012	092600	336296420	15620	15620	15620	15620	1
583	20231012	092500	336280800	15630	15580	15630	15580	2826
584	20231012	092400	292248820	15570	15570	15570	15570	74
585	20231012	092300	291096640	15540	15570	15570	15520	1003
586	20231012	092200	275516330	15530	15570	15570	15530	129
587	20231012	092100	273510710	15580	15570	15580	15540	287
588	20231012	092000	269049610	15580	15580	15580	15580	33
589	20231012	091900	268535470	15540	15540	15540	15540	0
590	20231012	091800	268535470	15540	15540	15550	15520	1077
591	20231012	091700	251810800	15540	15540	15600	15540	559
592	20231012	091600	243121820	15540	15550	15610	15540	1567
593	20231012	091500	218762570	15550	15620	15620	15550	1001
594	20231012	091400	203186010	15620	15610	15620	15610	74
595	20231012	091300	202030830	15620	15630	15630	15580	156
596	20231012	091200	199600070	15570	15570	15570	15570	0
597	20231012	091100	199600070	15570	15580	15630	15570	446
598	20231012	091000	192651940	15580	15630	15650	15580	306
599	20231012	090900	187866460	15570	15650	15650	15570	672
600	20231012	090800	177379890	15650	15580	15650	15550	310
601	20231012	090700	172542670	15540	15580	15580	15540	265
602	20231012	090600	168422090	15580	15550	15580	15530	542
603	20231012	090500	160002120	15550	15500	15550	15500	2978
604	20231012	090400	113783260	15530	15540	15540	15500	3254
605	20231012	090300	63263280	15540	15570	15580	15540	648
606	20231012	090200	53180560	15610	15580	15610	15560	667
607	20231012	090100	42799900	15620	15620	15620	15570	22
608	20231012	090000	42456760	15560	15570	15650	15560	2726