KissMeData/060370/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192900	834870910	9830	9830	9830	9830	778
3	20231012	192800	834870910	9830	9830	9830	9830	0
4	20231012	192700	834870910	9830	9830	9830	9830	0
5	20231012	192600	834870910	9830	9830	9830	9830	0
6	20231012	192500	834870910	9830	9830	9830	9830	0
7	20231012	192400	834870910	9830	9830	9830	9830	0
8	20231012	192300	834870910	9830	9830	9830	9830	0
9	20231012	192200	834870910	9830	9830	9830	9830	0
10	20231012	192100	834870910	9830	9830	9830	9830	0
11	20231012	192000	834870910	9830	9830	9830	9830	0
12	20231012	191900	834870910	9830	9830	9830	9830	0
13	20231012	191800	834870910	9830	9830	9830	9830	0
14	20231012	191700	834870910	9830	9830	9830	9830	0
15	20231012	191600	834870910	9830	9830	9830	9830	0
16	20231012	191500	834870910	9830	9830	9830	9830	0
17	20231012	191400	834870910	9830	9830	9830	9830	0
18	20231012	191300	834870910	9830	9830	9830	9830	0
19	20231012	191200	834870910	9830	9830	9830	9830	0
20	20231012	191100	834870910	9830	9830	9830	9830	0
21	20231012	191000	834870910	9830	9830	9830	9830	0
22	20231012	190900	834870910	9830	9830	9830	9830	0
23	20231012	190800	834870910	9830	9830	9830	9830	0
24	20231012	190700	834870910	9830	9830	9830	9830	0
25	20231012	190600	834870910	9830	9830	9830	9830	0
26	20231012	190500	834870910	9830	9830	9830	9830	0
27	20231012	190400	834870910	9830	9830	9830	9830	0
28	20231012	190300	834870910	9830	9830	9830	9830	0
29	20231012	190200	834870910	9830	9830	9830	9830	0
30	20231012	190100	834870910	9830	9830	9830	9830	0
31	20231012	190000	834870910	9830	9830	9830	9830	0
32	20231012	185900	834870910	9830	9830	9830	9830	778
33	20231012	185800	834870910	9830	9830	9830	9830	0
34	20231012	185700	834870910	9830	9830	9830	9830	0
35	20231012	185600	834870910	9830	9830	9830	9830	0
36	20231012	185500	834870910	9830	9830	9830	9830	0
37	20231012	185400	834870910	9830	9830	9830	9830	0
38	20231012	185300	834870910	9830	9830	9830	9830	0
39	20231012	185200	834870910	9830	9830	9830	9830	0
40	20231012	185100	834870910	9830	9830	9830	9830	0
41	20231012	185000	834870910	9830	9830	9830	9830	0
42	20231012	184900	834870910	9830	9830	9830	9830	0
43	20231012	184800	834870910	9830	9830	9830	9830	0
44	20231012	184700	834870910	9830	9830	9830	9830	0
45	20231012	184600	834870910	9830	9830	9830	9830	0
46	20231012	184500	834870910	9830	9830	9830	9830	0
47	20231012	184400	834870910	9830	9830	9830	9830	0
48	20231012	184300	834870910	9830	9830	9830	9830	0
49	20231012	184200	834870910	9830	9830	9830	9830	0
50	20231012	184100	834870910	9830	9830	9830	9830	0
51	20231012	184000	834870910	9830	9830	9830	9830	0
52	20231012	183900	834870910	9830	9830	9830	9830	0
53	20231012	183800	834870910	9830	9830	9830	9830	0
54	20231012	183700	834870910	9830	9830	9830	9830	0
55	20231012	183600	834870910	9830	9830	9830	9830	0
56	20231012	183500	834870910	9830	9830	9830	9830	0
57	20231012	183400	834870910	9830	9830	9830	9830	0
58	20231012	183300	834870910	9830	9830	9830	9830	0
59	20231012	183200	834870910	9830	9830	9830	9830	0
60	20231012	183100	834870910	9830	9830	9830	9830	0
61	20231012	183000	834870910	9830	9830	9830	9830	0
62	20231012	182900	834870910	9830	9830	9830	9830	778
63	20231012	182800	834870910	9830	9830	9830	9830	0
64	20231012	182700	834870910	9830	9830	9830	9830	0
65	20231012	182600	834870910	9830	9830	9830	9830	0
66	20231012	182500	834870910	9830	9830	9830	9830	0
67	20231012	182400	834870910	9830	9830	9830	9830	0
68	20231012	182300	834870910	9830	9830	9830	9830	0
69	20231012	182200	834870910	9830	9830	9830	9830	0
70	20231012	182100	834870910	9830	9830	9830	9830	0
71	20231012	182000	834870910	9830	9830	9830	9830	0
72	20231012	181900	834870910	9830	9830	9830	9830	0
73	20231012	181800	834870910	9830	9830	9830	9830	0
74	20231012	181700	834870910	9830	9830	9830	9830	0
75	20231012	181600	834870910	9830	9830	9830	9830	0
76	20231012	181500	834870910	9830	9830	9830	9830	0
77	20231012	181400	834870910	9830	9830	9830	9830	0
78	20231012	181300	834870910	9830	9830	9830	9830	0
79	20231012	181200	834870910	9830	9830	9830	9830	0
80	20231012	181100	834870910	9830	9830	9830	9830	0
81	20231012	181000	834870910	9830	9830	9830	9830	0
82	20231012	180900	834870910	9830	9830	9830	9830	0
83	20231012	180800	834870910	9830	9830	9830	9830	0
84	20231012	180700	834870910	9830	9830	9830	9830	0
85	20231012	180600	834870910	9830	9830	9830	9830	0
86	20231012	180500	834870910	9830	9830	9830	9830	0
87	20231012	180400	834870910	9830	9830	9830	9830	0
88	20231012	180300	834870910	9830	9830	9830	9830	0
89	20231012	180200	834870910	9830	9830	9830	9830	0
90	20231012	180100	834870910	9830	9830	9830	9830	0
91	20231012	180000	834870910	9830	9830	9830	9830	0
92	20231012	175900	834870910	9830	9830	9830	9830	778
93	20231012	175800	834870910	9830	9830	9830	9830	0
94	20231012	175700	834870910	9830	9830	9830	9830	0
95	20231012	175600	834870910	9830	9830	9830	9830	0
96	20231012	175500	834870910	9830	9830	9830	9830	0
97	20231012	175400	834870910	9830	9830	9830	9830	0
98	20231012	175300	834870910	9830	9830	9830	9830	0
99	20231012	175200	834870910	9830	9830	9830	9830	0
100	20231012	175100	834870910	9830	9830	9830	9830	0
101	20231012	175000	834870910	9830	9830	9830	9830	0
102	20231012	174900	834870910	9830	9830	9830	9830	0
103	20231012	174800	834870910	9830	9830	9830	9830	0
104	20231012	174700	834870910	9830	9830	9830	9830	0
105	20231012	174600	834870910	9830	9830	9830	9830	0
106	20231012	174500	834870910	9830	9830	9830	9830	0
107	20231012	174400	834870910	9830	9830	9830	9830	0
108	20231012	174300	834870910	9830	9830	9830	9830	0
109	20231012	174200	834870910	9830	9830	9830	9830	0
110	20231012	174100	834870910	9830	9830	9830	9830	0
111	20231012	174000	834870910	9830	9830	9830	9830	0
112	20231012	173900	834870910	9830	9830	9830	9830	0
113	20231012	173800	834870910	9830	9830	9830	9830	0
114	20231012	173700	834870910	9830	9830	9830	9830	0
115	20231012	173600	834870910	9830	9830	9830	9830	0
116	20231012	173500	834870910	9830	9830	9830	9830	0
117	20231012	173400	834870910	9830	9830	9830	9830	0
118	20231012	173300	834870910	9830	9830	9830	9830	0
119	20231012	173200	834870910	9830	9830	9830	9830	0
120	20231012	173100	834870910	9830	9830	9830	9830	0
121	20231012	173000	834870910	9830	9830	9830	9830	0
122	20231012	172900	834870910	9830	9830	9830	9830	778
123	20231012	172800	834870910	9830	9830	9830	9830	0
124	20231012	172700	834870910	9830	9830	9830	9830	0
125	20231012	172600	834870910	9830	9830	9830	9830	0
126	20231012	172500	834870910	9830	9830	9830	9830	0
127	20231012	172400	834870910	9830	9830	9830	9830	0
128	20231012	172300	834870910	9830	9830	9830	9830	0
129	20231012	172200	834870910	9830	9830	9830	9830	0
130	20231012	172100	834870910	9830	9830	9830	9830	0
131	20231012	172000	834870910	9830	9830	9830	9830	0
132	20231012	171900	834870910	9830	9830	9830	9830	0
133	20231012	171800	834870910	9830	9830	9830	9830	0
134	20231012	171700	834870910	9830	9830	9830	9830	0
135	20231012	171600	834870910	9830	9830	9830	9830	0
136	20231012	171500	834870910	9830	9830	9830	9830	0
137	20231012	171400	834870910	9830	9830	9830	9830	0
138	20231012	171300	834870910	9830	9830	9830	9830	0
139	20231012	171200	834870910	9830	9830	9830	9830	0
140	20231012	171100	834870910	9830	9830	9830	9830	0
141	20231012	171000	834870910	9830	9830	9830	9830	0
142	20231012	170900	834870910	9830	9830	9830	9830	0
143	20231012	170800	834870910	9830	9830	9830	9830	0
144	20231012	170700	834870910	9830	9830	9830	9830	0
145	20231012	170600	834870910	9830	9830	9830	9830	0
146	20231012	170500	834870910	9830	9830	9830	9830	0
147	20231012	170400	834870910	9830	9830	9830	9830	0
148	20231012	170300	834870910	9830	9830	9830	9830	0
149	20231012	170200	834870910	9830	9830	9830	9830	0
150	20231012	170100	834870910	9830	9830	9830	9830	0
151	20231012	170000	834870910	9830	9830	9830	9830	0
152	20231012	165900	834870910	9830	9830	9830	9830	778
153	20231012	165800	834870910	9830	9830	9830	9830	0
154	20231012	165700	834870910	9830	9830	9830	9830	0
155	20231012	165600	834870910	9830	9830	9830	9830	0
156	20231012	165500	834870910	9830	9830	9830	9830	0
157	20231012	165400	834870910	9830	9830	9830	9830	0
158	20231012	165300	834870910	9830	9830	9830	9830	0
159	20231012	165200	834870910	9830	9830	9830	9830	0
160	20231012	165100	834870910	9830	9830	9830	9830	0
161	20231012	165000	834870910	9830	9830	9830	9830	0
162	20231012	164900	834870910	9830	9830	9830	9830	0
163	20231012	164800	834870910	9830	9830	9830	9830	0
164	20231012	164700	834870910	9830	9830	9830	9830	0
165	20231012	164600	834870910	9830	9830	9830	9830	0
166	20231012	164500	834870910	9830	9830	9830	9830	0
167	20231012	164400	834870910	9830	9830	9830	9830	0
168	20231012	164300	834870910	9830	9830	9830	9830	0
169	20231012	164200	834870910	9830	9830	9830	9830	0
170	20231012	164100	834870910	9830	9830	9830	9830	0
171	20231012	164000	834870910	9830	9830	9830	9830	0
172	20231012	163900	834870910	9830	9830	9830	9830	0
173	20231012	163800	834870910	9830	9830	9830	9830	0
174	20231012	163700	834870910	9830	9830	9830	9830	0
175	20231012	163600	834870910	9830	9830	9830	9830	0
176	20231012	163500	834870910	9830	9830	9830	9830	0
177	20231012	163400	834870910	9830	9830	9830	9830	0
178	20231012	163300	834870910	9830	9830	9830	9830	0
179	20231012	163200	834870910	9830	9830	9830	9830	0
180	20231012	163100	834870910	9830	9830	9830	9830	0
181	20231012	163000	834870910	9830	9830	9830	9830	0
182	20231012	162900	834870910	9830	9830	9830	9830	778
183	20231012	162800	834870910	9830	9830	9830	9830	0
184	20231012	162700	834870910	9830	9830	9830	9830	0
185	20231012	162600	834870910	9830	9830	9830	9830	0
186	20231012	162500	834870910	9830	9830	9830	9830	0
187	20231012	162400	834870910	9830	9830	9830	9830	0
188	20231012	162300	834870910	9830	9830	9830	9830	0
189	20231012	162200	834870910	9830	9830	9830	9830	0
190	20231012	162100	834870910	9830	9830	9830	9830	0
191	20231012	162000	834870910	9830	9830	9830	9830	0
192	20231012	161900	834870910	9830	9830	9830	9830	0
193	20231012	161800	834870910	9830	9830	9830	9830	0
194	20231012	161700	834870910	9830	9830	9830	9830	0
195	20231012	161600	834870910	9830	9830	9830	9830	0
196	20231012	161500	834870910	9830	9830	9830	9830	0
197	20231012	161400	834870910	9830	9830	9830	9830	0
198	20231012	161300	834870910	9830	9830	9830	9830	0
199	20231012	161200	834870910	9830	9830	9830	9830	0
200	20231012	161100	834870910	9830	9830	9830	9830	0
201	20231012	161000	834870910	9830	9830	9830	9830	0
202	20231012	160900	834870910	9830	9830	9830	9830	0
203	20231012	160800	834870910	9830	9830	9830	9830	0
204	20231012	160700	834870910	9830	9830	9830	9830	0
205	20231012	160600	834870910	9830	9830	9830	9830	0
206	20231012	160500	834870910	9830	9830	9830	9830	0
207	20231012	160400	834870910	9830	9830	9830	9830	0
208	20231012	160300	834870910	9830	9830	9830	9830	0
209	20231012	160200	834870910	9830	9830	9830	9830	0
210	20231012	160100	834870910	9830	9830	9830	9830	0
211	20231012	160000	834870910	9830	9830	9830	9830	0
212	20231012	155900	834870910	9830	9830	9830	9830	778
213	20231012	155800	834870910	9830	9830	9830	9830	0
214	20231012	155700	834870910	9830	9830	9830	9830	0
215	20231012	155600	834870910	9830	9830	9830	9830	0
216	20231012	155500	834870910	9830	9830	9830	9830	0
217	20231012	155400	834870910	9830	9830	9830	9830	0
218	20231012	155300	834870910	9830	9830	9830	9830	0
219	20231012	155200	834870910	9830	9830	9830	9830	0
220	20231012	155100	834870910	9830	9830	9830	9830	0
221	20231012	155000	834870910	9830	9830	9830	9830	0
222	20231012	154900	834870910	9830	9830	9830	9830	0
223	20231012	154800	834870910	9830	9830	9830	9830	0
224	20231012	154700	834870910	9830	9830	9830	9830	0
225	20231012	154600	834870910	9830	9830	9830	9830	0
226	20231012	154500	834870910	9830	9830	9830	9830	0
227	20231012	154400	834870910	9830	9830	9830	9830	0
228	20231012	154300	834870910	9830	9830	9830	9830	0
229	20231012	154200	834870910	9830	9830	9830	9830	0
230	20231012	154100	834870910	9830	9830	9830	9830	0
231	20231012	154000	834870910	9830	9830	9830	9830	0
232	20231012	153900	834870910	9830	9830	9830	9830	0
233	20231012	153800	834870910	9830	9830	9830	9830	0
234	20231012	153700	834870910	9830	9830	9830	9830	0
235	20231012	153600	834870910	9830	9830	9830	9830	0
236	20231012	153500	834870910	9830	9830	9830	9830	0
237	20231012	153400	834870910	9830	9830	9830	9830	0
238	20231012	153300	834870910	9830	9830	9830	9830	0
239	20231012	153200	834870910	9830	9830	9830	9830	0
240	20231012	153100	834870910	9830	9830	9830	9830	0
241	20231012	153000	834870910	9830	9830	9830	9830	778
242	20231012	152900	827223170	9820	9820	9820	9820	0
243	20231012	152800	827223170	9820	9820	9820	9820	0
244	20231012	152700	827223170	9820	9820	9820	9820	0
245	20231012	152600	827223170	9820	9820	9820	9820	0
246	20231012	152500	827223170	9820	9820	9820	9820	0
247	20231012	152400	827223170	9820	9820	9820	9820	0
248	20231012	152300	827223170	9820	9820	9820	9820	0
249	20231012	152200	827223170	9820	9820	9820	9820	0
250	20231012	152100	827223170	9820	9820	9820	9820	0
251	20231012	152000	827223170	9820	9820	9820	9820	0
252	20231012	151900	827223170	9820	9860	9860	9820	190
253	20231012	151800	825351390	9850	9860	9860	9850	48
254	20231012	151700	824878240	9860	9860	9860	9860	65
255	20231012	151600	824237340	9860	9830	9860	9830	988
256	20231012	151500	814518490	9830	9830	9830	9830	0
257	20231012	151400	814518490	9830	9830	9830	9800	2031
258	20231012	151300	794613760	9800	9800	9800	9800	0
259	20231012	151200	794613760	9800	9800	9800	9800	0
260	20231012	151100	794613760	9800	9830	9830	9800	28
261	20231012	151000	794339160	9810	9820	9820	9800	610
262	20231012	150900	788360910	9800	9850	9850	9800	282
263	20231012	150800	785587290	9850	9850	9850	9850	0
264	20231012	150700	785587290	9850	9850	9850	9850	681
265	20231012	150600	778879440	9850	9850	9850	9850	0
266	20231012	150500	778879440	9850	9860	9860	9850	437
267	20231012	150400	774571620	9860	9840	9860	9840	148
268	20231012	150300	773112960	9840	9840	9840	9840	76
269	20231012	150200	772365120	9800	9800	9800	9800	0
270	20231012	150100	772365120	9800	9850	9850	9800	1128
271	20231012	150000	761300630	9850	9850	9850	9850	1
272	20231012	145900	761290780	9860	9860	9860	9860	0
273	20231012	145800	761290780	9860	9860	9860	9860	0
274	20231012	145700	761290780	9860	9860	9860	9860	101
275	20231012	145600	760294920	9860	9860	9860	9860	1
276	20231012	145500	760285060	9860	9860	9860	9860	310
277	20231012	145400	757228460	9860	9850	9860	9850	960
278	20231012	145300	747766140	9860	9860	9860	9860	100
279	20231012	145200	746780140	9860	9860	9860	9860	0
280	20231012	145100	746780140	9860	9840	9860	9840	414
281	20231012	145000	742704480	9820	9820	9820	9820	538
282	20231012	144900	737421320	9820	9820	9820	9820	1
283	20231012	144800	737411500	9840	9840	9840	9840	0
284	20231012	144700	737411500	9840	9840	9840	9840	0
285	20231012	144600	737411500	9840	9840	9840	9840	0
286	20231012	144500	737411500	9840	9840	9840	9840	4
287	20231012	144400	737372140	9840	9830	9840	9830	378
288	20231012	144300	733654570	9830	9830	9830	9830	5
289	20231012	144200	733605420	9800	9800	9800	9800	0
290	20231012	144100	733605420	9800	9800	9800	9800	100
291	20231012	144000	732625420	9800	9800	9800	9800	0
292	20231012	143900	732625420	9800	9840	9840	9800	69
293	20231012	143800	731949100	9800	9800	9800	9800	0
294	20231012	143700	731949100	9800	9800	9800	9800	0
295	20231012	143600	731949100	9800	9800	9800	9800	0
296	20231012	143500	731949100	9800	9830	9840	9800	1276
297	20231012	143400	719425990	9840	9840	9840	9840	3
298	20231012	143300	719396470	9830	9830	9830	9830	0
299	20231012	143200	719396470	9830	9830	9830	9830	1
300	20231012	143100	719386640	9830	9830	9830	9830	0
301	20231012	143000	719386640	9830	9830	9830	9830	50
302	20231012	142900	718895140	9830	9830	9830	9830	0
303	20231012	142800	718895140	9830	9830	9830	9830	4
304	20231012	142700	718855820	9840	9850	9850	9840	1146
305	20231012	142600	707569960	9850	9850	9850	9850	81
306	20231012	142500	706772110	9860	9860	9860	9860	0
307	20231012	142400	706772110	9860	9860	9860	9860	0
308	20231012	142300	706772110	9860	9860	9860	9860	5
309	20231012	142200	706722810	9860	9850	9860	9850	427
310	20231012	142100	702516840	9850	9850	9850	9850	0
311	20231012	142000	702516840	9850	9850	9850	9850	691
312	20231012	141900	695710490	9850	9850	9850	9850	100
313	20231012	141800	694725490	9840	9840	9840	9840	0
314	20231012	141700	694725490	9840	9840	9840	9840	77
315	20231012	141600	693967810	9830	9830	9830	9830	354
316	20231012	141500	690487990	9830	9830	9830	9830	0
317	20231012	141400	690487990	9830	9830	9830	9830	0
318	20231012	141300	690487990	9830	9830	9830	9830	0
319	20231012	141200	690487990	9830	9830	9830	9830	0
320	20231012	141100	690487990	9830	9830	9830	9830	0
321	20231012	141000	690487990	9830	9830	9830	9830	250
322	20231012	140900	688030490	9840	9840	9840	9840	1
323	20231012	140800	688020650	9840	9840	9840	9840	72
324	20231012	140700	687312170	9840	9840	9840	9840	0
325	20231012	140600	687312170	9840	9840	9840	9840	0
326	20231012	140500	687312170	9840	9840	9840	9840	10
327	20231012	140400	687213770	9830	9830	9830	9830	18
328	20231012	140300	687036830	9830	9840	9840	9830	48
329	20231012	140200	686564920	9840	9840	9840	9840	2
330	20231012	140100	686545240	9820	9820	9840	9820	25
331	20231012	140000	686299500	9840	9820	9840	9820	201
332	20231012	135900	684321680	9820	9820	9820	9820	12
333	20231012	135800	684203840	9840	9840	9840	9840	0
334	20231012	135700	684203840	9840	9840	9840	9840	10
335	20231012	135600	684105440	9820	9820	9820	9820	0
336	20231012	135500	684105440	9820	9820	9820	9820	0
337	20231012	135400	684105440	9820	9820	9820	9820	1
338	20231012	135300	684095620	9820	9820	9820	9820	48
339	20231012	135200	683624260	9840	9840	9840	9840	0
340	20231012	135100	683624260	9840	9840	9840	9840	0
341	20231012	135000	683624260	9840	9840	9840	9840	100
342	20231012	134900	682640260	9850	9850	9850	9850	0
343	20231012	134800	682640260	9850	9830	9850	9820	411
344	20231012	134700	678598950	9840	9840	9840	9840	545
345	20231012	134600	673236150	9840	9840	9840	9840	0
346	20231012	134500	673236150	9840	9840	9840	9830	143
347	20231012	134400	671829130	9830	9830	9830	9830	0
348	20231012	134300	671829130	9830	9830	9830	9830	200
349	20231012	134200	669863130	9820	9820	9820	9820	740
350	20231012	134100	662596330	9820	9820	9820	9820	102
351	20231012	134000	661594690	9820	9820	9820	9820	38
352	20231012	133900	661221530	9820	9820	9820	9820	100
353	20231012	133800	660239530	9820	9820	9820	9820	0
354	20231012	133700	660239530	9820	9820	9820	9820	0
355	20231012	133600	660239530	9820	9820	9820	9820	0
356	20231012	133500	660239530	9820	9830	9830	9810	359
357	20231012	133400	656712770	9810	9810	9810	9810	100
358	20231012	133300	655731770	9810	9810	9810	9810	0
359	20231012	133200	655731770	9810	9810	9810	9810	0
360	20231012	133100	655731770	9810	9810	9810	9810	0
361	20231012	133000	655731770	9810	9810	9810	9810	1
362	20231012	132900	655721960	9830	9830	9830	9830	0
363	20231012	132800	655721960	9830	9830	9830	9830	0
364	20231012	132700	655721960	9830	9830	9830	9830	0
365	20231012	132600	655721960	9830	9830	9830	9830	0
366	20231012	132500	655721960	9830	9830	9830	9830	0
367	20231012	132400	655721960	9830	9830	9830	9830	80
368	20231012	132300	654935560	9830	9820	9830	9810	521
369	20231012	132200	649820490	9810	9810	9810	9810	0
370	20231012	132100	649820490	9810	9810	9810	9810	0
371	20231012	132000	649820490	9810	9810	9810	9810	9
372	20231012	131900	649732200	9830	9830	9830	9830	2
373	20231012	131800	649712540	9820	9820	9820	9820	1
374	20231012	131700	649702720	9810	9810	9810	9810	0
375	20231012	131600	649702720	9810	9810	9810	9810	0
376	20231012	131500	649702720	9810	9810	9810	9810	0
377	20231012	131400	649702720	9810	9810	9810	9810	15
378	20231012	131300	649555570	9810	9810	9810	9810	100
379	20231012	131200	648574570	9790	9790	9790	9790	0
380	20231012	131100	648574570	9790	9790	9790	9790	0
381	20231012	131000	648574570	9790	9790	9790	9790	0
382	20231012	130900	648574570	9790	9790	9790	9790	0
383	20231012	130800	648574570	9790	9790	9790	9790	0
384	20231012	130700	648574570	9790	9790	9790	9790	0
385	20231012	130600	648574570	9790	9820	9820	9790	500
386	20231012	130500	643676790	9820	9820	9820	9820	0
387	20231012	130400	643676790	9820	9820	9820	9820	732
388	20231012	130300	636488550	9820	9820	9820	9820	0
389	20231012	130200	636488550	9820	9820	9820	9820	0
390	20231012	130100	636488550	9820	9820	9820	9820	0
391	20231012	130000	636488550	9820	9820	9820	9820	19
392	20231012	125900	636301970	9820	9820	9820	9820	101
393	20231012	125800	635310150	9820	9820	9820	9820	200
394	20231012	125700	633346150	9820	9820	9820	9820	300
395	20231012	125600	630400150	9820	9820	9820	9820	10
396	20231012	125500	630301950	9820	9820	9820	9820	0
397	20231012	125400	630301950	9820	9820	9820	9820	1
398	20231012	125300	630292130	9790	9790	9790	9790	0
399	20231012	125200	630292130	9790	9790	9790	9790	109
400	20231012	125100	629225020	9790	9800	9800	9790	193
401	20231012	125000	627334550	9800	9800	9800	9800	317
402	20231012	124900	624227950	9790	9790	9790	9790	0
403	20231012	124800	624227950	9790	9790	9790	9790	0
404	20231012	124700	624227950	9790	9790	9790	9790	0
405	20231012	124600	624227950	9790	9790	9790	9790	0
406	20231012	124500	624227950	9790	9790	9790	9790	75
407	20231012	124400	623493700	9790	9790	9790	9790	148
408	20231012	124300	622044780	9800	9800	9800	9800	0
409	20231012	124200	622044780	9800	9800	9800	9800	0
410	20231012	124100	622044780	9800	9790	9800	9780	17
411	20231012	124000	621878440	9790	9790	9790	9790	1
412	20231012	123900	621868650	9790	9790	9790	9790	75
413	20231012	123800	621134400	9790	9790	9790	9790	0
414	20231012	123700	621134400	9790	9790	9790	9790	0
415	20231012	123600	621134400	9790	9790	9790	9790	144
416	20231012	123500	619724640	9780	9780	9780	9780	0
417	20231012	123400	619724640	9780	9780	9780	9780	0
418	20231012	123300	619724640	9780	9780	9780	9780	0
419	20231012	123200	619724640	9780	9780	9780	9780	0
420	20231012	123100	619724640	9780	9780	9780	9780	231
421	20231012	123000	617465460	9760	9760	9760	9760	0
422	20231012	122900	617465460	9760	9760	9760	9760	0
423	20231012	122800	617465460	9760	9760	9760	9760	0
424	20231012	122700	617465460	9760	9760	9760	9760	0
425	20231012	122600	617465460	9760	9780	9780	9760	349
426	20231012	122500	614059160	9780	9780	9780	9780	1
427	20231012	122400	614049380	9780	9780	9780	9780	2
428	20231012	122300	614029820	9780	9780	9780	9780	0
429	20231012	122200	614029820	9780	9780	9780	9780	100
430	20231012	122100	613051820	9790	9790	9790	9790	0
431	20231012	122000	613051820	9790	9790	9790	9790	1
432	20231012	121900	613042030	9760	9760	9760	9760	0
433	20231012	121800	613042030	9760	9780	9780	9760	100
434	20231012	121700	612065430	9760	9760	9760	9760	0
435	20231012	121600	612065430	9760	9760	9760	9760	0
436	20231012	121500	612065430	9760	9760	9760	9760	0
437	20231012	121400	612065430	9760	9760	9760	9760	0
438	20231012	121300	612065430	9760	9780	9780	9760	1592
439	20231012	121200	596513160	9770	9770	9770	9770	4
440	20231012	121100	596474080	9760	9760	9760	9760	0
441	20231012	121000	596474080	9760	9760	9760	9760	0
442	20231012	120900	596474080	9760	9770	9770	9760	100
443	20231012	120800	595498050	9780	9780	9780	9780	4
444	20231012	120700	595458930	9780	9780	9780	9780	0
445	20231012	120600	595458930	9780	9780	9780	9780	51
446	20231012	120500	594960150	9780	9780	9780	9780	0
447	20231012	120400	594960150	9780	9780	9780	9780	10
448	20231012	120300	594862350	9790	9790	9790	9790	300
449	20231012	120200	591925350	9790	9790	9790	9790	1
450	20231012	120100	591915560	9770	9790	9790	9770	101
451	20231012	120000	590928770	9770	9770	9770	9770	0
452	20231012	115900	590928770	9770	9770	9770	9770	0
453	20231012	115800	590928770	9770	9770	9770	9770	120
454	20231012	115700	589756370	9770	9770	9770	9770	0
455	20231012	115600	589756370	9770	9770	9770	9770	0
456	20231012	115500	589756370	9770	9770	9770	9770	0
457	20231012	115400	589756370	9770	9770	9770	9770	0
458	20231012	115300	589756370	9770	9770	9770	9770	0
459	20231012	115200	589756370	9770	9770	9770	9770	0
460	20231012	115100	589756370	9770	9790	9790	9770	642
461	20231012	115000	583478030	9770	9770	9780	9770	520
462	20231012	114900	578397620	9770	9790	9790	9770	2417
463	20231012	114800	554765970	9790	9790	9790	9790	257
464	20231012	114700	552249940	9820	9820	9820	9820	0
465	20231012	114600	552249940	9820	9820	9820	9820	0
466	20231012	114500	552249940	9820	9820	9820	9820	0
467	20231012	114400	552249940	9820	9820	9820	9820	1
468	20231012	114300	552240120	9820	9820	9820	9820	1
469	20231012	114200	552230300	9830	9830	9830	9830	0
470	20231012	114100	552230300	9830	9830	9830	9830	0
471	20231012	114000	552230300	9830	9830	9830	9830	0
472	20231012	113900	552230300	9830	9790	9830	9790	2
473	20231012	113800	552210680	9800	9800	9800	9800	1118
474	20231012	113700	541254280	9830	9830	9830	9830	353
475	20231012	113600	537784290	9840	9840	9840	9840	1
476	20231012	113500	537774450	9840	9840	9840	9840	0
477	20231012	113400	537774450	9840	9840	9840	9840	0
478	20231012	113300	537774450	9840	9840	9840	9840	5
479	20231012	113200	537725250	9830	9830	9830	9830	0
480	20231012	113100	537725250	9830	9830	9830	9830	0
481	20231012	113000	537725250	9830	9810	9830	9800	178
482	20231012	112900	535977730	9830	9830	9830	9830	0
483	20231012	112800	535977730	9830	9830	9830	9830	0
484	20231012	112700	535977730	9830	9830	9830	9810	249
485	20231012	112600	533532960	9860	9860	9860	9860	0
486	20231012	112500	533532960	9860	9860	9860	9860	312
487	20231012	112400	530456640	9860	9860	9860	9860	5
488	20231012	112300	530407340	9860	9860	9860	9860	0
489	20231012	112200	530407340	9860	9870	9870	9860	26
490	20231012	112100	530150970	9870	9870	9870	9870	0
491	20231012	112000	530150970	9870	9870	9870	9870	0
492	20231012	111900	530150970	9870	9870	9870	9870	0
493	20231012	111800	530150970	9870	9870	9870	9870	1
494	20231012	111700	530141100	9870	9870	9870	9870	1
495	20231012	111600	530131230	9830	9840	9840	9830	26
496	20231012	111500	529875550	9870	9870	9870	9870	5
497	20231012	111400	529826200	9870	9860	9870	9860	751
498	20231012	111300	522421330	9860	9850	9860	9850	1588
499	20231012	111200	506767100	9840	9840	9840	9840	191
500	20231012	111100	504887660	9840	9840	9840	9840	10
501	20231012	111000	504789260	9830	9830	9830	9830	23
502	20231012	110900	504563170	9830	9830	9830	9830	175
503	20231012	110800	502842920	9800	9800	9800	9800	200
504	20231012	110700	500882920	9830	9830	9830	9830	0
505	20231012	110600	500882920	9830	9830	9830	9830	0
506	20231012	110500	500882920	9830	9830	9830	9830	0
507	20231012	110400	500882920	9830	9830	9830	9830	6
508	20231012	110300	500823940	9830	9830	9830	9830	3
509	20231012	110200	500794450	9830	9830	9830	9830	2
510	20231012	110100	500774790	9830	9830	9830	9830	501
511	20231012	110000	495849960	9790	9790	9790	9790	10
512	20231012	105900	495752060	9780	9780	9780	9780	0
513	20231012	105800	495752060	9780	9780	9780	9780	100
514	20231012	105700	494774060	9780	9780	9780	9780	0
515	20231012	105600	494774060	9780	9790	9790	9780	24
516	20231012	105500	494539330	9780	9780	9780	9780	0
517	20231012	105400	494539330	9780	9790	9790	9780	100
518	20231012	105300	493561180	9780	9780	9780	9780	0
519	20231012	105200	493561180	9780	9800	9800	9780	1305
520	20231012	105100	480792400	9780	9860	9860	9780	1431
521	20231012	105000	466781670	9800	9800	9800	9800	0
522	20231012	104900	466781670	9800	9860	9860	9800	72
523	20231012	104800	466075650	9860	9860	9860	9860	0
524	20231012	104700	466075650	9860	9850	9860	9850	320
525	20231012	104600	462921650	9850	9850	9850	9850	508
526	20231012	104500	457917850	9850	9850	9850	9850	1
527	20231012	104400	457908000	9800	9800	9800	9800	0
528	20231012	104300	457908000	9800	9800	9850	9800	54
529	20231012	104200	457376200	9850	9850	9850	9850	0
530	20231012	104100	457376200	9850	9810	9850	9810	12
531	20231012	104000	457258440	9840	9830	9840	9800	2358
532	20231012	103900	434124930	9840	9870	9870	9840	52
533	20231012	103800	433611750	9870	9870	9870	9870	1
534	20231012	103700	433601880	9830	9830	9830	9830	39
535	20231012	103600	433218510	9830	9860	9870	9830	1160
536	20231012	103500	421800080	9870	9880	9880	9870	12
537	20231012	103400	421681540	9870	9870	9870	9870	202
538	20231012	103300	419687800	9870	9870	9870	9870	10
539	20231012	103200	419589100	9880	9850	9880	9820	68
540	20231012	103100	418920750	9850	9870	9870	9850	110
541	20231012	103000	417837050	9870	9880	9900	9870	1724
542	20231012	102900	400803150	9900	9910	9910	9900	138
543	20231012	102800	399435620	9910	9840	9910	9830	1143
544	20231012	102700	388140100	9870	9910	9910	9850	1393
545	20231012	102600	374411950	9910	9910	9910	9870	470
546	20231012	102500	369760480	9900	9850	9900	9830	1704
547	20231012	102400	352930560	9850	9850	9850	9850	134
548	20231012	102300	351610660	9850	9840	9850	9840	101
549	20231012	102200	350615860	9850	9850	9850	9840	3695
550	20231012	102100	314220930	9850	9810	9850	9810	1218
551	20231012	102000	302224670	9800	9800	9800	9800	230
552	20231012	101900	299970670	9800	9800	9800	9800	8
553	20231012	101800	299892270	9800	9800	9800	9800	1
554	20231012	101700	299882470	9800	9800	9800	9800	1
555	20231012	101600	299872670	9800	9800	9800	9800	5
556	20231012	101500	299823670	9800	9800	9800	9800	9
557	20231012	101400	299735470	9800	9800	9800	9800	0
558	20231012	101300	299735470	9800	9800	9800	9800	3
559	20231012	101200	299706070	9780	9780	9780	9780	0
560	20231012	101100	299706070	9780	9770	9780	9770	794
561	20231012	101000	291946570	9770	9770	9770	9760	141
562	20231012	100900	290569020	9770	9770	9770	9770	0
563	20231012	100800	290569020	9770	9770	9770	9770	3
564	20231012	100700	290539710	9770	9770	9770	9770	0
565	20231012	100600	290539710	9770	9770	9770	9770	5
566	20231012	100500	290490860	9760	9760	9760	9760	0
567	20231012	100400	290490860	9760	9760	9760	9760	0
568	20231012	100300	290490860	9760	9760	9760	9760	0
569	20231012	100200	290490860	9760	9760	9760	9760	155
570	20231012	100100	288978060	9780	9780	9780	9780	2
571	20231012	100000	288958500	9780	9780	9780	9780	52
572	20231012	095900	288449940	9760	9760	9760	9760	1
573	20231012	095800	288440180	9760	9760	9760	9760	0
574	20231012	095700	288440180	9760	9760	9780	9760	204
575	20231012	095600	286449120	9760	9760	9760	9760	0
576	20231012	095500	286449120	9760	9780	9780	9760	443
577	20231012	095400	282118910	9780	9780	9780	9780	9
578	20231012	095300	282030890	9770	9770	9770	9770	0
579	20231012	095200	282030890	9770	9770	9770	9770	0
580	20231012	095100	282030890	9770	9770	9770	9770	2
581	20231012	095000	282011350	9760	9760	9760	9760	0
582	20231012	094900	282011350	9760	9760	9760	9760	202
583	20231012	094800	280039830	9760	9760	9760	9760	0
584	20231012	094700	280039830	9760	9760	9760	9760	11
585	20231012	094600	279932470	9780	9780	9780	9780	110
586	20231012	094500	278856670	9760	9790	9790	9760	2275
587	20231012	094400	256630710	9790	9790	9790	9790	50
588	20231012	094300	256141210	9800	9800	9800	9800	60
589	20231012	094200	255553210	9800	9800	9800	9800	101
590	20231012	094100	254563410	9780	9780	9780	9780	92
591	20231012	094000	253663650	9780	9780	9780	9780	0
592	20231012	093900	253663650	9780	9780	9780	9780	0
593	20231012	093800	253663650	9780	9780	9780	9780	0
594	20231012	093700	253663650	9780	9780	9780	9780	0
595	20231012	093600	253663650	9780	9800	9800	9780	28
596	20231012	093500	253389760	9810	9810	9810	9810	0
597	20231012	093400	253389760	9810	9810	9810	9810	1293
598	20231012	093300	240705430	9850	9810	9850	9810	185
599	20231012	093200	238890500	9810	9810	9810	9810	3
600	20231012	093100	238861070	9810	9780	9810	9770	313
601	20231012	093000	235797810	9780	9780	9780	9780	70
602	20231012	092900	235113210	9780	9780	9780	9780	101
603	20231012	092800	234125430	9790	9790	9790	9760	97
604	20231012	092700	233178650	9760	9760	9760	9760	0
605	20231012	092600	233178650	9760	9770	9770	9760	524
606	20231012	092500	228060790	9770	9800	9800	9770	499
607	20231012	092400	223180200	9800	9800	9800	9800	60
608	20231012	092300	222592200	9800	9800	9800	9800	0
609	20231012	092200	222592200	9800	9810	9810	9800	214
610	20231012	092100	220493840	9850	9840	9850	9810	11119
611	20231012	092000	110976270	9840	9850	9850	9800	670
612	20231012	091900	104384430	9850	9790	9850	9790	15
613	20231012	091800	104237520	9790	9790	9790	9790	69
614	20231012	091700	103562010	9780	9800	9850	9780	5358
615	20231012	091600	51053510	9800	9790	9800	9790	1177
616	20231012	091500	39529620	9780	9780	9780	9780	344
617	20231012	091400	36165300	9730	9730	9730	9730	9
618	20231012	091300	36077730	9730	9750	9750	9730	275
619	20231012	091200	33399380	9770	9780	9780	9770	192
620	20231012	091100	31523040	9780	9790	9790	9750	61
621	20231012	091000	30927950	9790	9800	9800	9790	103
622	20231012	090900	29919480	9800	9800	9800	9800	2
623	20231012	090800	29899880	9730	9740	9740	9730	1100
624	20231012	090700	19195390	9740	9740	9740	9740	10
625	20231012	090600	19097990	9740	9740	9740	9740	4
626	20231012	090500	19059030	9740	9750	9800	9740	539
627	20231012	090400	13803810	9800	9800	9800	9800	175
628	20231012	090300	12088810	9800	9800	9800	9800	1
629	20231012	090200	12079010	9740	9740	9750	9740	310
630	20231012	090100	9059600	9730	9730	9730	9730	113
631	20231012	090000	7960110	9730	9640	9730	9640	825