KissMeData/089970/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194600	875303960	15680	15680	15680	15680	534
3	20231012	194500	875303960	15680	15680	15680	15680	0
4	20231012	194400	875303960	15680	15680	15680	15680	0
5	20231012	194300	875303960	15680	15680	15680	15680	0
6	20231012	194200	875303960	15680	15680	15680	15680	0
7	20231012	194100	875303960	15680	15680	15680	15680	0
8	20231012	194000	875303960	15680	15680	15680	15680	0
9	20231012	193900	875303960	15680	15680	15680	15680	0
10	20231012	193800	875303960	15680	15680	15680	15680	0
11	20231012	193700	875303960	15680	15680	15680	15680	0
12	20231012	193600	875303960	15680	15680	15680	15680	0
13	20231012	193500	875303960	15680	15680	15680	15680	0
14	20231012	193400	875303960	15680	15680	15680	15680	0
15	20231012	193300	875303960	15680	15680	15680	15680	0
16	20231012	193200	875303960	15680	15680	15680	15680	0
17	20231012	193100	875303960	15680	15680	15680	15680	0
18	20231012	193000	875303960	15680	15680	15680	15680	0
19	20231012	192900	875303960	15680	15680	15680	15680	0
20	20231012	192800	875303960	15680	15680	15680	15680	0
21	20231012	192700	875303960	15680	15680	15680	15680	0
22	20231012	192600	875303960	15680	15680	15680	15680	0
23	20231012	192500	875303960	15680	15680	15680	15680	0
24	20231012	192400	875303960	15680	15680	15680	15680	0
25	20231012	192300	875303960	15680	15680	15680	15680	0
26	20231012	192200	875303960	15680	15680	15680	15680	0
27	20231012	192100	875303960	15680	15680	15680	15680	0
28	20231012	192000	875303960	15680	15680	15680	15680	0
29	20231012	191900	875303960	15680	15680	15680	15680	0
30	20231012	191800	875303960	15680	15680	15680	15680	0
31	20231012	191700	875303960	15680	15680	15680	15680	0
32	20231012	191600	875303960	15680	15680	15680	15680	534
33	20231012	191500	875303960	15680	15680	15680	15680	0
34	20231012	191400	875303960	15680	15680	15680	15680	0
35	20231012	191300	875303960	15680	15680	15680	15680	0
36	20231012	191200	875303960	15680	15680	15680	15680	0
37	20231012	191100	875303960	15680	15680	15680	15680	0
38	20231012	191000	875303960	15680	15680	15680	15680	0
39	20231012	190900	875303960	15680	15680	15680	15680	0
40	20231012	190800	875303960	15680	15680	15680	15680	0
41	20231012	190700	875303960	15680	15680	15680	15680	0
42	20231012	190600	875303960	15680	15680	15680	15680	0
43	20231012	190500	875303960	15680	15680	15680	15680	0
44	20231012	190400	875303960	15680	15680	15680	15680	0
45	20231012	190300	875303960	15680	15680	15680	15680	0
46	20231012	190200	875303960	15680	15680	15680	15680	0
47	20231012	190100	875303960	15680	15680	15680	15680	0
48	20231012	190000	875303960	15680	15680	15680	15680	0
49	20231012	185900	875303960	15680	15680	15680	15680	0
50	20231012	185800	875303960	15680	15680	15680	15680	0
51	20231012	185700	875303960	15680	15680	15680	15680	0
52	20231012	185600	875303960	15680	15680	15680	15680	0
53	20231012	185500	875303960	15680	15680	15680	15680	0
54	20231012	185400	875303960	15680	15680	15680	15680	0
55	20231012	185300	875303960	15680	15680	15680	15680	0
56	20231012	185200	875303960	15680	15680	15680	15680	0
57	20231012	185100	875303960	15680	15680	15680	15680	0
58	20231012	185000	875303960	15680	15680	15680	15680	0
59	20231012	184900	875303960	15680	15680	15680	15680	0
60	20231012	184800	875303960	15680	15680	15680	15680	0
61	20231012	184700	875303960	15680	15680	15680	15680	0
62	20231012	184600	875303960	15680	15680	15680	15680	534
63	20231012	184500	875303960	15680	15680	15680	15680	0
64	20231012	184400	875303960	15680	15680	15680	15680	0
65	20231012	184300	875303960	15680	15680	15680	15680	0
66	20231012	184200	875303960	15680	15680	15680	15680	0
67	20231012	184100	875303960	15680	15680	15680	15680	0
68	20231012	184000	875303960	15680	15680	15680	15680	0
69	20231012	183900	875303960	15680	15680	15680	15680	0
70	20231012	183800	875303960	15680	15680	15680	15680	0
71	20231012	183700	875303960	15680	15680	15680	15680	0
72	20231012	183600	875303960	15680	15680	15680	15680	0
73	20231012	183500	875303960	15680	15680	15680	15680	0
74	20231012	183400	875303960	15680	15680	15680	15680	0
75	20231012	183300	875303960	15680	15680	15680	15680	0
76	20231012	183200	875303960	15680	15680	15680	15680	0
77	20231012	183100	875303960	15680	15680	15680	15680	0
78	20231012	183000	875303960	15680	15680	15680	15680	0
79	20231012	182900	875303960	15680	15680	15680	15680	0
80	20231012	182800	875303960	15680	15680	15680	15680	0
81	20231012	182700	875303960	15680	15680	15680	15680	0
82	20231012	182600	875303960	15680	15680	15680	15680	0
83	20231012	182500	875303960	15680	15680	15680	15680	0
84	20231012	182400	875303960	15680	15680	15680	15680	0
85	20231012	182300	875303960	15680	15680	15680	15680	0
86	20231012	182200	875303960	15680	15680	15680	15680	0
87	20231012	182100	875303960	15680	15680	15680	15680	0
88	20231012	182000	875303960	15680	15680	15680	15680	0
89	20231012	181900	875303960	15680	15680	15680	15680	0
90	20231012	181800	875303960	15680	15680	15680	15680	0
91	20231012	181700	875303960	15680	15680	15680	15680	0
92	20231012	181600	875303960	15680	15680	15680	15680	534
93	20231012	181500	875303960	15680	15680	15680	15680	0
94	20231012	181400	875303960	15680	15680	15680	15680	0
95	20231012	181300	875303960	15680	15680	15680	15680	0
96	20231012	181200	875303960	15680	15680	15680	15680	0
97	20231012	181100	875303960	15680	15680	15680	15680	0
98	20231012	181000	875303960	15680	15680	15680	15680	0
99	20231012	180900	875303960	15680	15680	15680	15680	0
100	20231012	180800	875303960	15680	15680	15680	15680	0
101	20231012	180700	875303960	15680	15680	15680	15680	0
102	20231012	180600	875303960	15680	15680	15680	15680	0
103	20231012	180500	875303960	15680	15680	15680	15680	0
104	20231012	180400	875303960	15680	15680	15680	15680	0
105	20231012	180300	875303960	15680	15680	15680	15680	0
106	20231012	180200	875303960	15680	15680	15680	15680	0
107	20231012	180100	875303960	15680	15680	15680	15680	0
108	20231012	180000	875303960	15680	15680	15680	15680	0
109	20231012	175900	875303960	15680	15680	15680	15680	0
110	20231012	175800	875303960	15680	15680	15680	15680	0
111	20231012	175700	875303960	15680	15680	15680	15680	0
112	20231012	175600	875303960	15680	15680	15680	15680	0
113	20231012	175500	875303960	15680	15680	15680	15680	0
114	20231012	175400	875303960	15680	15680	15680	15680	0
115	20231012	175300	875303960	15680	15680	15680	15680	0
116	20231012	175200	875303960	15680	15680	15680	15680	0
117	20231012	175100	875303960	15680	15680	15680	15680	0
118	20231012	175000	875303960	15680	15680	15680	15680	0
119	20231012	174900	875303960	15680	15680	15680	15680	0
120	20231012	174800	875303960	15680	15680	15680	15680	0
121	20231012	174700	875303960	15680	15680	15680	15680	0
122	20231012	174600	875303960	15680	15680	15680	15680	534
123	20231012	174500	875303960	15680	15680	15680	15680	0
124	20231012	174400	875303960	15680	15680	15680	15680	0
125	20231012	174300	875303960	15680	15680	15680	15680	0
126	20231012	174200	875303960	15680	15680	15680	15680	0
127	20231012	174100	875303960	15680	15680	15680	15680	0
128	20231012	174000	875303960	15680	15680	15680	15680	0
129	20231012	173900	875303960	15680	15680	15680	15680	0
130	20231012	173800	875303960	15680	15680	15680	15680	0
131	20231012	173700	875303960	15680	15680	15680	15680	0
132	20231012	173600	875303960	15680	15680	15680	15680	0
133	20231012	173500	875303960	15680	15680	15680	15680	0
134	20231012	173400	875303960	15680	15680	15680	15680	0
135	20231012	173300	875303960	15680	15680	15680	15680	0
136	20231012	173200	875303960	15680	15680	15680	15680	0
137	20231012	173100	875303960	15680	15680	15680	15680	0
138	20231012	173000	875303960	15680	15680	15680	15680	0
139	20231012	172900	875303960	15680	15680	15680	15680	0
140	20231012	172800	875303960	15680	15680	15680	15680	0
141	20231012	172700	875303960	15680	15680	15680	15680	0
142	20231012	172600	875303960	15680	15680	15680	15680	0
143	20231012	172500	875303960	15680	15680	15680	15680	0
144	20231012	172400	875303960	15680	15680	15680	15680	0
145	20231012	172300	875303960	15680	15680	15680	15680	0
146	20231012	172200	875303960	15680	15680	15680	15680	0
147	20231012	172100	875303960	15680	15680	15680	15680	0
148	20231012	172000	875303960	15680	15680	15680	15680	0
149	20231012	171900	875303960	15680	15680	15680	15680	0
150	20231012	171800	875303960	15680	15680	15680	15680	0
151	20231012	171700	875303960	15680	15680	15680	15680	0
152	20231012	171600	875303960	15680	15680	15680	15680	534
153	20231012	171500	875303960	15680	15680	15680	15680	0
154	20231012	171400	875303960	15680	15680	15680	15680	0
155	20231012	171300	875303960	15680	15680	15680	15680	0
156	20231012	171200	875303960	15680	15680	15680	15680	0
157	20231012	171100	875303960	15680	15680	15680	15680	0
158	20231012	171000	875303960	15680	15680	15680	15680	0
159	20231012	170900	875303960	15680	15680	15680	15680	0
160	20231012	170800	875303960	15680	15680	15680	15680	0
161	20231012	170700	875303960	15680	15680	15680	15680	0
162	20231012	170600	875303960	15680	15680	15680	15680	0
163	20231012	170500	875303960	15680	15680	15680	15680	0
164	20231012	170400	875303960	15680	15680	15680	15680	0
165	20231012	170300	875303960	15680	15680	15680	15680	0
166	20231012	170200	875303960	15680	15680	15680	15680	0
167	20231012	170100	875303960	15680	15680	15680	15680	0
168	20231012	170000	875303960	15680	15680	15680	15680	0
169	20231012	165900	875303960	15680	15680	15680	15680	0
170	20231012	165800	875303960	15680	15680	15680	15680	0
171	20231012	165700	875303960	15680	15680	15680	15680	0
172	20231012	165600	875303960	15680	15680	15680	15680	0
173	20231012	165500	875303960	15680	15680	15680	15680	0
174	20231012	165400	875303960	15680	15680	15680	15680	0
175	20231012	165300	875303960	15680	15680	15680	15680	0
176	20231012	165200	875303960	15680	15680	15680	15680	0
177	20231012	165100	875303960	15680	15680	15680	15680	0
178	20231012	165000	875303960	15680	15680	15680	15680	0
179	20231012	164900	875303960	15680	15680	15680	15680	0
180	20231012	164800	875303960	15680	15680	15680	15680	0
181	20231012	164700	875303960	15680	15680	15680	15680	0
182	20231012	164600	875303960	15680	15680	15680	15680	534
183	20231012	164500	875303960	15680	15680	15680	15680	0
184	20231012	164400	875303960	15680	15680	15680	15680	0
185	20231012	164300	875303960	15680	15680	15680	15680	0
186	20231012	164200	875303960	15680	15680	15680	15680	0
187	20231012	164100	875303960	15680	15680	15680	15680	0
188	20231012	164000	875303960	15680	15680	15680	15680	0
189	20231012	163900	875303960	15680	15680	15680	15680	0
190	20231012	163800	875303960	15680	15680	15680	15680	0
191	20231012	163700	875303960	15680	15680	15680	15680	0
192	20231012	163600	875303960	15680	15680	15680	15680	0
193	20231012	163500	875303960	15680	15680	15680	15680	0
194	20231012	163400	875303960	15680	15680	15680	15680	0
195	20231012	163300	875303960	15680	15680	15680	15680	0
196	20231012	163200	875303960	15680	15680	15680	15680	0
197	20231012	163100	875303960	15680	15680	15680	15680	0
198	20231012	163000	875303960	15680	15680	15680	15680	0
199	20231012	162900	875303960	15680	15680	15680	15680	0
200	20231012	162800	875303960	15680	15680	15680	15680	0
201	20231012	162700	875303960	15680	15680	15680	15680	0
202	20231012	162600	875303960	15680	15680	15680	15680	0
203	20231012	162500	875303960	15680	15680	15680	15680	0
204	20231012	162400	875303960	15680	15680	15680	15680	0
205	20231012	162300	875303960	15680	15680	15680	15680	0
206	20231012	162200	875303960	15680	15680	15680	15680	0
207	20231012	162100	875303960	15680	15680	15680	15680	0
208	20231012	162000	875303960	15680	15680	15680	15680	0
209	20231012	161900	875303960	15680	15680	15680	15680	0
210	20231012	161800	875303960	15680	15680	15680	15680	0
211	20231012	161700	875303960	15680	15680	15680	15680	0
212	20231012	161600	875303960	15680	15680	15680	15680	534
213	20231012	161500	875303960	15680	15680	15680	15680	0
214	20231012	161400	875303960	15680	15680	15680	15680	0
215	20231012	161300	875303960	15680	15680	15680	15680	0
216	20231012	161200	875303960	15680	15680	15680	15680	0
217	20231012	161100	875303960	15680	15680	15680	15680	0
218	20231012	161000	875303960	15680	15680	15680	15680	0
219	20231012	160900	875303960	15680	15680	15680	15680	0
220	20231012	160800	875303960	15680	15680	15680	15680	0
221	20231012	160700	875303960	15680	15680	15680	15680	0
222	20231012	160600	875303960	15680	15680	15680	15680	0
223	20231012	160500	875303960	15680	15680	15680	15680	0
224	20231012	160400	875303960	15680	15680	15680	15680	0
225	20231012	160300	875303960	15680	15680	15680	15680	0
226	20231012	160200	875303960	15680	15680	15680	15680	0
227	20231012	160100	875303960	15680	15680	15680	15680	0
228	20231012	160000	875303960	15680	15680	15680	15680	0
229	20231012	155900	875303960	15680	15680	15680	15680	0
230	20231012	155800	875303960	15680	15680	15680	15680	0
231	20231012	155700	875303960	15680	15680	15680	15680	0
232	20231012	155600	875303960	15680	15680	15680	15680	0
233	20231012	155500	875303960	15680	15680	15680	15680	0
234	20231012	155400	875303960	15680	15680	15680	15680	0
235	20231012	155300	875303960	15680	15680	15680	15680	0
236	20231012	155200	875303960	15680	15680	15680	15680	0
237	20231012	155100	875303960	15680	15680	15680	15680	0
238	20231012	155000	875303960	15680	15680	15680	15680	0
239	20231012	154900	875303960	15680	15680	15680	15680	0
240	20231012	154800	875303960	15680	15680	15680	15680	0
241	20231012	154700	875303960	15680	15680	15680	15680	0
242	20231012	154600	875303960	15680	15680	15680	15680	534
243	20231012	154500	875303960	15680	15680	15680	15680	0
244	20231012	154400	875303960	15680	15680	15680	15680	0
245	20231012	154300	875303960	15680	15680	15680	15680	0
246	20231012	154200	875303960	15680	15680	15680	15680	0
247	20231012	154100	875303960	15680	15680	15680	15680	0
248	20231012	154000	875303960	15680	15680	15680	15680	0
249	20231012	153900	875303960	15680	15680	15680	15680	0
250	20231012	153800	875303960	15680	15680	15680	15680	0
251	20231012	153700	875303960	15680	15680	15680	15680	0
252	20231012	153600	875303960	15680	15680	15680	15680	0
253	20231012	153500	875303960	15680	15680	15680	15680	0
254	20231012	153400	875303960	15680	15680	15680	15680	0
255	20231012	153300	875303960	15680	15680	15680	15680	0
256	20231012	153200	875303960	15680	15680	15680	15680	0
257	20231012	153100	875303960	15680	15680	15680	15680	0
258	20231012	153000	875303960	15680	15680	15680	15680	534
259	20231012	152900	866930840	15640	15640	15640	15640	0
260	20231012	152800	866930840	15640	15640	15640	15640	0
261	20231012	152700	866930840	15640	15640	15640	15640	0
262	20231012	152600	866930840	15640	15640	15640	15640	0
263	20231012	152500	866930840	15640	15640	15640	15640	0
264	20231012	152400	866930840	15640	15640	15640	15640	0
265	20231012	152300	866930840	15640	15640	15640	15640	0
266	20231012	152200	866930840	15640	15640	15640	15640	0
267	20231012	152100	866930840	15640	15640	15640	15640	0
268	20231012	152000	866930840	15640	15640	15640	15640	0
269	20231012	151900	866930840	15640	15640	15640	15640	93
270	20231012	151800	865476320	15680	15660	15680	15640	74
271	20231012	151700	864317860	15660	15670	15670	15640	98
272	20231012	151600	862784000	15670	15690	15690	15650	591
273	20231012	151500	853520440	15690	15710	15710	15680	114
274	20231012	151400	851730750	15730	15720	15730	15720	65
275	20231012	151300	850708890	15720	15720	15720	15720	67
276	20231012	151200	849655650	15720	15720	15720	15710	76
277	20231012	151100	848460940	15720	15710	15720	15710	47
278	20231012	151000	847722140	15710	15720	15720	15710	172
279	20231012	150900	845019630	15720	15730	15730	15630	69
280	20231012	150800	843934980	15730	15730	15730	15630	172
281	20231012	150700	841232470	15730	15740	15740	15730	64
282	20231012	150600	840225710	15730	15730	15740	15630	216
283	20231012	150500	836833530	15730	15730	15730	15730	48
284	20231012	150400	836078490	15730	15740	15740	15730	130
285	20231012	150300	834033130	15740	15740	15740	15740	43
286	20231012	150200	833356310	15740	15730	15740	15730	131
287	20231012	150100	831295420	15730	15730	15730	15730	74
288	20231012	150000	830131400	15730	15730	15730	15720	55
289	20231012	145900	829266270	15730	15710	15730	15670	130
290	20231012	145800	827222540	15730	15740	15740	15720	605
291	20231012	145700	817710580	15740	15740	15740	15730	90
292	20231012	145600	816294210	15740	15730	15740	15730	50
293	20231012	145500	815507370	15730	15720	15730	15720	64
294	20231012	145400	814500700	15720	15710	15730	15710	41
295	20231012	145300	813856170	15730	15690	15730	15690	92
296	20231012	145200	812411040	15700	15730	15730	15700	55
297	20231012	145100	811546320	15730	15710	15730	15710	63
298	20231012	145000	810555600	15720	15720	15720	15710	71
299	20231012	144900	809439570	15720	15720	15720	15710	141
300	20231012	144800	807223510	15720	15720	15720	15720	631
301	20231012	144700	797304190	15720	15720	15720	15710	75
302	20231012	144600	796125350	15720	15720	15720	15720	58
303	20231012	144500	795213590	15700	15710	15710	15700	67
304	20231012	144400	794161670	15720	15710	15720	15710	69
305	20231012	144300	793077270	15720	15710	15720	15700	53
306	20231012	144200	792244600	15720	15720	15720	15710	67
307	20231012	144100	791191370	15720	15720	15720	15700	84
308	20231012	144000	789870970	15720	15720	15720	15700	43
309	20231012	143900	789195070	15720	15710	15720	15700	71
310	20231012	143800	788079650	15710	15690	15710	15670	92
311	20231012	143700	786635770	15690	15700	15700	15680	51
312	20231012	143600	785835230	15700	15710	15710	15680	57
313	20231012	143500	784940230	15710	15710	15710	15690	59
314	20231012	143400	784013420	15710	15710	15710	15680	36
315	20231012	143300	783447990	15710	15710	15710	15690	56
316	20231012	143200	782568310	15710	15710	15710	15690	35
317	20231012	143100	782018520	15710	15710	15710	15690	34
318	20231012	143000	781484460	15710	15710	15720	15690	39
319	20231012	142900	780871820	15720	15720	15720	15690	48
320	20231012	142800	780117380	15700	15730	15730	15700	20
321	20231012	142700	779802920	15740	15740	15740	15740	44
322	20231012	142600	779110360	15690	15690	15690	15690	22
323	20231012	142500	778765180	15690	15690	15690	15680	54
324	20231012	142400	777917970	15690	15690	15690	15680	33
325	20231012	142300	777400220	15690	15680	15690	15680	46
326	20231012	142200	776678520	15680	15690	15690	15680	37
327	20231012	142100	776098010	15690	15670	15690	15670	47
328	20231012	142000	775360620	15630	15660	15660	15630	120
329	20231012	141900	773484610	15690	15640	15690	15640	23
330	20231012	141800	773124040	15640	15690	15690	15620	206
331	20231012	141700	769894070	15690	15710	15710	15690	1140
332	20231012	141600	752007250	15710	15750	15750	15700	2150
333	20231012	141500	718239400	15770	15780	15780	15760	18
334	20231012	141400	717955510	15780	15780	15780	15770	16
335	20231012	141300	717703050	15780	15780	15790	15780	18
336	20231012	141200	717418910	15780	15780	15790	15780	10
337	20231012	141100	717261050	15780	15790	15790	15780	22
338	20231012	141000	716913710	15770	15770	15790	15770	11
339	20231012	140900	716740120	15770	15800	15800	15770	16
340	20231012	140800	716487420	15800	15790	15800	15770	12
341	20231012	140700	716297960	15810	15800	15810	15770	24
342	20231012	140600	715918740	15770	15780	15780	15770	10
343	20231012	140500	715760960	15780	15780	15780	15780	12
344	20231012	140400	715571600	15770	15820	15820	15770	7
345	20231012	140300	715461160	15790	15840	15840	15790	8115
346	20231012	140200	587088650	15820	15850	15850	15820	746
347	20231012	140100	575286310	15840	15850	15850	15840	16
348	20231012	140000	575032750	15850	15830	15850	15830	21
349	20231012	135900	574700000	15850	15850	15850	15830	35
350	20231012	135800	574145340	15840	15830	15850	15830	11
351	20231012	135700	573971070	15850	15830	15850	15820	116
352	20231012	135600	572134610	15840	15850	15850	15840	11
353	20231012	135500	571960310	15830	15820	15850	15820	449
354	20231012	135400	564851730	15820	15820	15820	15820	14
355	20231012	135300	564630250	15820	15810	15820	15810	16
356	20231012	135200	564377150	15820	15820	15820	15820	19
357	20231012	135100	564076570	15820	15820	15820	15820	19
358	20231012	135000	563775990	15820	15820	15820	15820	17
359	20231012	134900	563507050	15820	15820	15820	15820	11
360	20231012	134800	563333030	15820	15820	15820	15820	14
361	20231012	134700	563111550	15820	15820	15820	15820	20
362	20231012	134600	562795150	15820	15820	15820	15820	18
363	20231012	134500	562510390	15820	15820	15820	15820	31
364	20231012	134400	562019970	15820	15810	15820	15810	20
365	20231012	134300	561703680	15810	15800	15810	15800	16
366	20231012	134200	561450790	15790	15800	15800	15790	18
367	20231012	134100	561166420	15790	15790	15790	15790	0
368	20231012	134000	561166420	15790	15790	15790	15790	28
369	20231012	133900	560724300	15790	15790	15790	15790	0
370	20231012	133800	560724300	15790	15790	15790	15790	0
371	20231012	133700	560724300	15790	15790	15790	15790	0
372	20231012	133600	560724300	15790	15790	15790	15790	0
373	20231012	133500	560724300	15790	15790	15790	15790	0
374	20231012	133400	560724300	15790	15810	15810	15790	500
375	20231012	133300	552829100	15810	15790	15810	15790	183
376	20231012	133200	549938070	15790	15790	15790	15790	0
377	20231012	133100	549938070	15790	15790	15790	15790	0
378	20231012	133000	549938070	15790	15790	15790	15790	27
379	20231012	132900	549511740	15790	15790	15790	15790	0
380	20231012	132800	549511740	15790	15800	15800	15790	486
381	20231012	132700	541835940	15800	15800	15800	15800	0
382	20231012	132600	541835940	15800	15800	15800	15800	14
383	20231012	132500	541614740	15800	15800	15800	15800	45
384	20231012	132400	540903740	15800	15800	15800	15800	0
385	20231012	132300	540903740	15800	15800	15800	15800	0
386	20231012	132200	540903740	15800	15800	15800	15800	0
387	20231012	132100	540903740	15800	15800	15800	15800	0
388	20231012	132000	540903740	15800	15800	15800	15800	186
389	20231012	131900	537964940	15800	15810	15810	15800	732
390	20231012	131800	526399310	15810	15800	15810	15800	257
391	20231012	131700	522336710	15800	15800	15800	15800	64
392	20231012	131600	521325510	15810	15810	15810	15810	24
393	20231012	131500	520946070	15810	15810	15810	15810	11
394	20231012	131400	520772160	15820	15820	15820	15820	9
395	20231012	131300	520629780	15830	15830	15830	15830	0
396	20231012	131200	520629780	15830	15830	15830	15830	0
397	20231012	131100	520629780	15830	15830	15830	15830	0
398	20231012	131000	520629780	15830	15830	15830	15830	41
399	20231012	130900	519980750	15820	15820	15820	15820	93
400	20231012	130800	518509490	15820	15820	15830	15820	18
401	20231012	130700	518224630	15820	15800	15820	15800	119
402	20231012	130600	516342070	15800	15800	15800	15800	88
403	20231012	130500	514951670	15800	15790	15800	15790	611
404	20231012	130400	505300640	15770	15780	15780	15770	2
405	20231012	130300	505269090	15780	15760	15780	15760	744
406	20231012	130200	493536480	15750	15750	15750	15750	0
407	20231012	130100	493536480	15750	15750	15750	15750	0
408	20231012	130000	493536480	15750	15750	15750	15750	0
409	20231012	125900	493536480	15750	15750	15750	15750	91
410	20231012	125800	492103230	15750	15730	15750	15730	331
411	20231012	125700	486896000	15720	15720	15720	15720	0
412	20231012	125600	486896000	15720	15720	15720	15720	0
413	20231012	125500	486896000	15720	15720	15720	15720	0
414	20231012	125400	486896000	15720	15720	15720	15720	21
415	20231012	125300	486565880	15730	15730	15730	15730	0
416	20231012	125200	486565880	15730	15730	15730	15730	0
417	20231012	125100	486565880	15730	15730	15730	15730	0
418	20231012	125000	486565880	15730	15730	15730	15730	0
419	20231012	124900	486565880	15730	15730	15730	15730	0
420	20231012	124800	486565880	15730	15730	15730	15730	0
421	20231012	124700	486565880	15730	15730	15730	15730	1
422	20231012	124600	486550150	15730	15730	15730	15730	100
423	20231012	124500	484977150	15770	15770	15770	15770	0
424	20231012	124400	484977150	15770	15770	15770	15770	0
425	20231012	124300	484977150	15770	15770	15770	15770	0
426	20231012	124200	484977150	15770	15770	15770	15770	2
427	20231012	124100	484945610	15780	15780	15780	15780	0
428	20231012	124000	484945610	15780	15780	15780	15780	1
429	20231012	123900	484929830	15780	15780	15780	15780	11
430	20231012	123800	484756250	15740	15740	15740	15740	1
431	20231012	123700	484740510	15720	15720	15720	15720	46
432	20231012	123600	484017390	15720	15720	15720	15720	10
433	20231012	123500	483860190	15730	15730	15730	15730	1
434	20231012	123400	483844460	15720	15720	15720	15720	0
435	20231012	123300	483844460	15720	15720	15720	15720	0
436	20231012	123200	483844460	15720	15720	15720	15720	0
437	20231012	123100	483844460	15720	15720	15720	15720	0
438	20231012	123000	483844460	15720	15720	15720	15720	10
439	20231012	122900	483687260	15730	15730	15730	15730	1
440	20231012	122800	483671530	15730	15730	15730	15730	0
441	20231012	122700	483671530	15730	15720	15730	15720	19
442	20231012	122600	483372760	15720	15720	15720	15720	27
443	20231012	122500	482948320	15790	15790	15790	15790	0
444	20231012	122400	482948320	15790	15790	15790	15790	0
445	20231012	122300	482948320	15790	15790	15790	15790	0
446	20231012	122200	482948320	15790	15790	15790	15790	0
447	20231012	122100	482948320	15790	15790	15790	15790	0
448	20231012	122000	482948320	15790	15790	15790	15790	0
449	20231012	121900	482948320	15790	15760	15790	15750	2001
450	20231012	121800	451432330	15780	15770	15780	15770	648
451	20231012	121700	441213350	15750	15750	15750	15750	9
452	20231012	121600	441071600	15750	15750	15750	15750	1
453	20231012	121500	441055850	15750	15750	15750	15750	0
454	20231012	121400	441055850	15750	15750	15750	15750	327
455	20231012	121300	435905600	15750	15750	15750	15750	0
456	20231012	121200	435905600	15750	15750	15750	15750	0
457	20231012	121100	435905600	15750	15750	15750	15750	10
458	20231012	121000	435748100	15750	15750	15750	15750	17
459	20231012	120900	435480350	15750	15750	15750	15750	0
460	20231012	120800	435480350	15750	15750	15750	15750	0
461	20231012	120700	435480350	15750	15750	15750	15750	20
462	20231012	120600	435165350	15750	15760	15760	15750	113
463	20231012	120500	433384870	15770	15770	15770	15770	4
464	20231012	120400	433321790	15780	15780	15780	15780	0
465	20231012	120300	433321790	15780	15780	15780	15780	1
466	20231012	120200	433306010	15790	15790	15790	15790	62
467	20231012	120100	432327030	15800	15800	15800	15800	0
468	20231012	120000	432327030	15800	15800	15800	15800	0
469	20231012	115900	432327030	15800	15800	15800	15800	0
470	20231012	115800	432327030	15800	15800	15800	15800	71
471	20231012	115700	431205230	15800	15750	15800	15750	1265
472	20231012	115600	411259940	15710	15710	15710	15710	0
473	20231012	115500	411259940	15710	15710	15710	15710	102
474	20231012	115400	409657520	15740	15740	15740	15740	70
475	20231012	115300	408555720	15750	15750	15750	15750	0
476	20231012	115200	408555720	15750	15750	15750	15750	0
477	20231012	115100	408555720	15750	15750	15750	15750	0
478	20231012	115000	408555720	15750	15750	15750	15750	0
479	20231012	114900	408555720	15750	15750	15750	15750	0
480	20231012	114800	408555720	15750	15750	15750	15750	297
481	20231012	114700	403877970	15750	15750	15750	15750	1
482	20231012	114600	403862220	15690	15690	15690	15680	2229
483	20231012	114500	368910690	15690	15700	15700	15690	373
484	20231012	114400	363057920	15750	15740	15750	15740	100
485	20231012	114300	361483120	15740	15740	15740	15740	1
486	20231012	114200	361467380	15740	15740	15740	15740	203
487	20231012	114100	358272160	15740	15740	15740	15740	0
488	20231012	114000	358272160	15740	15740	15740	15740	0
489	20231012	113900	358272160	15740	15740	15740	15740	2
490	20231012	113800	358240680	15750	15750	15750	15750	0
491	20231012	113700	358240680	15750	15750	15750	15750	0
492	20231012	113600	358240680	15750	15750	15750	15750	3
493	20231012	113500	358193430	15750	15750	15750	15750	0
494	20231012	113400	358193430	15750	15690	15750	15680	333
495	20231012	113300	352970590	15740	15740	15740	15740	0
496	20231012	113200	352970590	15740	15740	15740	15740	1
497	20231012	113100	352954850	15700	15700	15700	15700	69
498	20231012	113000	351871550	15700	15700	15700	15700	20
499	20231012	112900	351557550	15740	15740	15740	15740	0
500	20231012	112800	351557550	15740	15740	15740	15740	0
501	20231012	112700	351557550	15740	15740	15740	15740	1
502	20231012	112600	351541810	15740	15740	15740	15740	0
503	20231012	112500	351541810	15740	15740	15740	15740	23
504	20231012	112400	351179790	15740	15740	15740	15740	6
505	20231012	112300	351085350	15740	15740	15740	15740	40
506	20231012	112200	350455750	15740	15740	15740	15740	800
507	20231012	112100	337863750	15720	15720	15720	15720	467
508	20231012	112000	330522510	15710	15710	15710	15710	200
509	20231012	111900	327380510	15710	15700	15710	15680	3001
510	20231012	111800	280320420	15720	15720	15720	15720	0
511	20231012	111700	280320420	15720	15720	15720	15720	0
512	20231012	111600	280320420	15720	15720	15720	15720	37
513	20231012	111500	279738780	15740	15740	15740	15740	0
514	20231012	111400	279738780	15740	15740	15740	15740	0
515	20231012	111300	279738780	15740	15740	15740	15740	37
516	20231012	111200	279156400	15760	15760	15760	15760	1
517	20231012	111100	279140640	15760	15750	15760	15750	135
518	20231012	111000	277014050	15730	15650	15730	15650	699
519	20231012	110900	266040050	15620	15620	15620	15620	103
520	20231012	110800	264431190	15640	15640	15640	15640	0
521	20231012	110700	264431190	15640	15640	15640	15640	122
522	20231012	110600	262523110	15640	15640	15640	15640	0
523	20231012	110500	262523110	15640	15640	15640	15640	0
524	20231012	110400	262523110	15640	15600	15640	15600	20
525	20231012	110300	262211040	15620	15620	15620	15620	174
526	20231012	110200	259493160	15650	15650	15650	15650	0
527	20231012	110100	259493160	15650	15650	15650	15650	0
528	20231012	110000	259493160	15650	15650	15650	15650	1
529	20231012	105900	259477510	15620	15620	15620	15620	0
530	20231012	105800	259477510	15620	15620	15620	15620	0
531	20231012	105700	259477510	15620	15620	15620	15620	0
532	20231012	105600	259477510	15620	15620	15620	15620	0
533	20231012	105500	259477510	15620	15650	15650	15620	243
534	20231012	105400	255680560	15640	15640	15640	15640	0
535	20231012	105300	255680560	15640	15640	15640	15640	0
536	20231012	105200	255680560	15640	15640	15640	15640	0
537	20231012	105100	255680560	15640	15640	15640	15640	1
538	20231012	105000	255664920	15690	15660	15690	15660	2
539	20231012	104900	255633570	15640	15640	15640	15640	169
540	20231012	104800	252990410	15640	15630	15640	15590	588
541	20231012	104700	243803980	15630	15630	15630	15630	150
542	20231012	104600	241459480	15680	15590	15680	15590	1931
543	20231012	104500	211257990	15590	15590	15590	15590	1
544	20231012	104400	211242400	15560	15560	15560	15560	0
545	20231012	104300	211242400	15560	15560	15560	15560	0
546	20231012	104200	211242400	15560	15560	15590	15560	111
547	20231012	104100	209515030	15580	15580	15580	15580	0
548	20231012	104000	209515030	15580	15580	15580	15580	0
549	20231012	103900	209515030	15580	15580	15580	15580	21
550	20231012	103800	209187850	15580	15580	15580	15580	0
551	20231012	103700	209187850	15580	15580	15580	15580	0
552	20231012	103600	209187850	15580	15580	15580	15580	90
553	20231012	103500	207785650	15580	15560	15580	15560	566
554	20231012	103400	198973100	15560	15490	15560	15490	1330
555	20231012	103300	178314650	15450	15450	15450	15450	3
556	20231012	103200	178268300	15500	15500	15500	15500	1
557	20231012	103100	178252800	15440	15440	15440	15440	204
558	20231012	103000	175103040	15440	15440	15440	15440	1
559	20231012	102900	175087600	15480	15470	15480	15470	367
560	20231012	102800	169406940	15460	15450	15460	15440	85
561	20231012	102700	168093590	15460	15460	15460	15460	1
562	20231012	102600	168078130	15410	15390	15410	15390	40
563	20231012	102500	167462330	15390	15390	15390	15390	2
564	20231012	102400	167431550	15410	15410	15410	15410	10
565	20231012	102300	167277450	15410	15410	15410	15410	0
566	20231012	102200	167277450	15410	15410	15410	15410	0
567	20231012	102100	167277450	15410	15410	15410	15410	0
568	20231012	102000	167277450	15410	15410	15410	15410	0
569	20231012	101900	167277450	15410	15390	15490	15390	24
570	20231012	101800	166907860	15380	15380	15380	15380	103
571	20231012	101700	165323720	15380	15380	15380	15380	7
572	20231012	101600	165216060	15390	15390	15390	15390	0
573	20231012	101500	165216060	15390	15390	15390	15390	22
574	20231012	101400	164877480	15390	15390	15390	15390	10
575	20231012	101300	164723580	15490	15490	15490	15490	0
576	20231012	101200	164723580	15490	15430	15490	15430	16
577	20231012	101100	164476640	15430	15430	15430	15430	0
578	20231012	101000	164476640	15430	15400	15430	15400	2
579	20231012	100900	164445810	15390	15390	15390	15390	5
580	20231012	100800	164368860	15430	15430	15430	15430	0
581	20231012	100700	164368860	15430	15450	15450	15330	827
582	20231012	100600	151629590	15500	15500	15500	15500	0
583	20231012	100500	151629590	15500	15500	15500	15500	0
584	20231012	100400	151629590	15500	15500	15500	15500	0
585	20231012	100300	151629590	15500	15500	15500	15500	1
586	20231012	100200	151614090	15440	15440	15440	15440	0
587	20231012	100100	151614090	15440	15500	15510	15440	575
588	20231012	100000	142720340	15520	15530	15530	15520	128
589	20231012	095900	140732780	15520	15520	15520	15520	16
590	20231012	095800	140484460	15520	15520	15520	15520	17
591	20231012	095700	140220620	15530	15530	15530	15530	2
592	20231012	095600	140189560	15520	15520	15520	15520	0
593	20231012	095500	140189560	15520	15520	15520	15520	50
594	20231012	095400	139413560	15550	15550	15550	15550	1
595	20231012	095300	139398010	15530	15530	15530	15530	6
596	20231012	095200	139304830	15530	15530	15530	15530	20
597	20231012	095100	138994230	15520	15520	15520	15520	0
598	20231012	095000	138994230	15520	15550	15550	15520	39
599	20231012	094900	138388050	15520	15520	15520	15520	0
600	20231012	094800	138388050	15520	15520	15520	15520	0
601	20231012	094700	138388050	15520	15520	15520	15520	1
602	20231012	094600	138372530	15500	15490	15500	15490	76
603	20231012	094500	137194830	15480	15480	15480	15480	0
604	20231012	094400	137194830	15480	15490	15490	15480	281
605	20231012	094300	132844290	15500	15550	15550	15500	449
606	20231012	094200	125881310	15550	15510	15550	15510	26
607	20231012	094100	125477410	15520	15520	15520	15520	26
608	20231012	094000	125073890	15560	15520	15560	15520	65
609	20231012	093900	124065050	15560	15560	15560	15560	433
610	20231012	093800	117327570	15560	15560	15560	15560	16
611	20231012	093700	117078610	15570	15560	15570	15560	75
612	20231012	093600	115911600	15570	15570	15570	15570	60
613	20231012	093500	114977400	15570	15570	15570	15570	155
614	20231012	093400	112564050	15570	15570	15570	15570	0
615	20231012	093300	112564050	15570	15570	15570	15570	599
616	20231012	093200	103237620	15570	15570	15570	15570	0
617	20231012	093100	103237620	15570	15560	15570	15560	26
618	20231012	093000	102833050	15630	15620	15630	15520	794
619	20231012	092900	90466840	15630	15620	15630	15620	105
620	20231012	092800	88826280	15590	15590	15590	15590	0
621	20231012	092700	88826280	15590	15590	15590	15590	1
622	20231012	092600	88810690	15630	15630	15630	15630	0
623	20231012	092500	88810690	15630	15630	15630	15630	156
624	20231012	092400	86372410	15630	15520	15630	15520	1204
625	20231012	092300	67635890	15550	15540	15550	15540	200
626	20231012	092200	64526170	15550	15530	15550	15520	355
627	20231012	092100	59006670	15520	15520	15520	15520	0
628	20231012	092000	59006670	15520	15560	15560	15520	105
629	20231012	091900	57376460	15550	15550	15550	15550	0
630	20231012	091800	57376460	15550	15540	15550	15540	60
631	20231012	091700	56443470	15520	15520	15520	15520	13
632	20231012	091600	56241710	15510	15510	15510	15510	88
633	20231012	091500	54876830	15500	15490	15500	15490	2304
634	20231012	091400	19165370	15460	15460	15460	15460	1
635	20231012	091300	19149910	15450	15450	15450	15450	0
636	20231012	091200	19149910	15450	15450	15450	15450	71
637	20231012	091100	18052960	15420	15420	15420	15420	23
638	20231012	091000	17698300	15410	15410	15410	15410	0
639	20231012	090900	17698300	15410	15410	15410	15410	3
640	20231012	090800	17652070	15410	15410	15410	15400	19
641	20231012	090700	17359300	15410	15370	15410	15370	77
642	20231012	090600	16175510	15370	15370	15370	15370	23
643	20231012	090500	15822000	15370	15340	15370	15340	11
644	20231012	090400	15653170	15340	15370	15370	15320	801
645	20231012	090300	3352800	15380	15380	15380	15380	190
646	20231012	090200	430600	15380	15380	15380	15380	1
647	20231012	090100	415220	15380	15380	15380	15380	23
648	20231012	090000	61480	15370	15370	15370	15370	4