KissMeData/059090/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192800	1557729090	9860	9860	9860	9860	1498
3	20231011	192700	1557729090	9860	9860	9860	9860	0
4	20231011	192600	1557729090	9860	9860	9860	9860	0
5	20231011	192500	1557729090	9860	9860	9860	9860	0
6	20231011	192400	1557729090	9860	9860	9860	9860	0
7	20231011	192300	1557729090	9860	9860	9860	9860	0
8	20231011	192200	1557729090	9860	9860	9860	9860	0
9	20231011	192100	1557729090	9860	9860	9860	9860	0
10	20231011	192000	1557729090	9860	9860	9860	9860	0
11	20231011	191900	1557729090	9860	9860	9860	9860	0
12	20231011	191800	1557729090	9860	9860	9860	9860	0
13	20231011	191700	1557729090	9860	9860	9860	9860	0
14	20231011	191600	1557729090	9860	9860	9860	9860	0
15	20231011	191500	1557729090	9860	9860	9860	9860	0
16	20231011	191400	1557729090	9860	9860	9860	9860	0
17	20231011	191300	1557729090	9860	9860	9860	9860	0
18	20231011	191200	1557729090	9860	9860	9860	9860	0
19	20231011	191100	1557729090	9860	9860	9860	9860	0
20	20231011	191000	1557729090	9860	9860	9860	9860	0
21	20231011	190900	1557729090	9860	9860	9860	9860	0
22	20231011	190800	1557729090	9860	9860	9860	9860	0
23	20231011	190700	1557729090	9860	9860	9860	9860	0
24	20231011	190600	1557729090	9860	9860	9860	9860	0
25	20231011	190500	1557729090	9860	9860	9860	9860	0
26	20231011	190400	1557729090	9860	9860	9860	9860	0
27	20231011	190300	1557729090	9860	9860	9860	9860	0
28	20231011	190200	1557729090	9860	9860	9860	9860	0
29	20231011	190100	1557729090	9860	9860	9860	9860	0
30	20231011	190000	1557729090	9860	9860	9860	9860	0
31	20231011	185900	1557729090	9860	9860	9860	9860	0
32	20231011	185800	1557729090	9860	9860	9860	9860	1498
33	20231011	185700	1557729090	9860	9860	9860	9860	0
34	20231011	185600	1557729090	9860	9860	9860	9860	0
35	20231011	185500	1557729090	9860	9860	9860	9860	0
36	20231011	185400	1557729090	9860	9860	9860	9860	0
37	20231011	185300	1557729090	9860	9860	9860	9860	0
38	20231011	185200	1557729090	9860	9860	9860	9860	0
39	20231011	185100	1557729090	9860	9860	9860	9860	0
40	20231011	185000	1557729090	9860	9860	9860	9860	0
41	20231011	184900	1557729090	9860	9860	9860	9860	0
42	20231011	184800	1557729090	9860	9860	9860	9860	0
43	20231011	184700	1557729090	9860	9860	9860	9860	0
44	20231011	184600	1557729090	9860	9860	9860	9860	0
45	20231011	184500	1557729090	9860	9860	9860	9860	0
46	20231011	184400	1557729090	9860	9860	9860	9860	0
47	20231011	184300	1557729090	9860	9860	9860	9860	0
48	20231011	184200	1557729090	9860	9860	9860	9860	0
49	20231011	184100	1557729090	9860	9860	9860	9860	0
50	20231011	184000	1557729090	9860	9860	9860	9860	0
51	20231011	183900	1557729090	9860	9860	9860	9860	0
52	20231011	183800	1557729090	9860	9860	9860	9860	0
53	20231011	183700	1557729090	9860	9860	9860	9860	0
54	20231011	183600	1557729090	9860	9860	9860	9860	0
55	20231011	183500	1557729090	9860	9860	9860	9860	0
56	20231011	183400	1557729090	9860	9860	9860	9860	0
57	20231011	183300	1557729090	9860	9860	9860	9860	0
58	20231011	183200	1557729090	9860	9860	9860	9860	0
59	20231011	183100	1557729090	9860	9860	9860	9860	0
60	20231011	183000	1557729090	9860	9860	9860	9860	0
61	20231011	182900	1557729090	9860	9860	9860	9860	0
62	20231011	182800	1557729090	9860	9860	9860	9860	1498
63	20231011	182700	1557729090	9860	9860	9860	9860	0
64	20231011	182600	1557729090	9860	9860	9860	9860	0
65	20231011	182500	1557729090	9860	9860	9860	9860	0
66	20231011	182400	1557729090	9860	9860	9860	9860	0
67	20231011	182300	1557729090	9860	9860	9860	9860	0
68	20231011	182200	1557729090	9860	9860	9860	9860	0
69	20231011	182100	1557729090	9860	9860	9860	9860	0
70	20231011	182000	1557729090	9860	9860	9860	9860	0
71	20231011	181900	1557729090	9860	9860	9860	9860	0
72	20231011	181800	1557729090	9860	9860	9860	9860	0
73	20231011	181700	1557729090	9860	9860	9860	9860	0
74	20231011	181600	1557729090	9860	9860	9860	9860	0
75	20231011	181500	1557729090	9860	9860	9860	9860	0
76	20231011	181400	1557729090	9860	9860	9860	9860	0
77	20231011	181300	1557729090	9860	9860	9860	9860	0
78	20231011	181200	1557729090	9860	9860	9860	9860	0
79	20231011	181100	1557729090	9860	9860	9860	9860	0
80	20231011	181000	1557729090	9860	9860	9860	9860	0
81	20231011	180900	1557729090	9860	9860	9860	9860	0
82	20231011	180800	1557729090	9860	9860	9860	9860	0
83	20231011	180700	1557729090	9860	9860	9860	9860	0
84	20231011	180600	1557729090	9860	9860	9860	9860	0
85	20231011	180500	1557729090	9860	9860	9860	9860	0
86	20231011	180400	1557729090	9860	9860	9860	9860	0
87	20231011	180300	1557729090	9860	9860	9860	9860	0
88	20231011	180200	1557729090	9860	9860	9860	9860	0
89	20231011	180100	1557729090	9860	9860	9860	9860	0
90	20231011	180000	1557729090	9860	9860	9860	9860	0
91	20231011	175900	1557729090	9860	9860	9860	9860	0
92	20231011	175800	1557729090	9860	9860	9860	9860	1498
93	20231011	175700	1557729090	9860	9860	9860	9860	0
94	20231011	175600	1557729090	9860	9860	9860	9860	0
95	20231011	175500	1557729090	9860	9860	9860	9860	0
96	20231011	175400	1557729090	9860	9860	9860	9860	0
97	20231011	175300	1557729090	9860	9860	9860	9860	0
98	20231011	175200	1557729090	9860	9860	9860	9860	0
99	20231011	175100	1557729090	9860	9860	9860	9860	0
100	20231011	175000	1557729090	9860	9860	9860	9860	0
101	20231011	174900	1557729090	9860	9860	9860	9860	0
102	20231011	174800	1557729090	9860	9860	9860	9860	0
103	20231011	174700	1557729090	9860	9860	9860	9860	0
104	20231011	174600	1557729090	9860	9860	9860	9860	0
105	20231011	174500	1557729090	9860	9860	9860	9860	0
106	20231011	174400	1557729090	9860	9860	9860	9860	0
107	20231011	174300	1557729090	9860	9860	9860	9860	0
108	20231011	174200	1557729090	9860	9860	9860	9860	0
109	20231011	174100	1557729090	9860	9860	9860	9860	0
110	20231011	174000	1557729090	9860	9860	9860	9860	0
111	20231011	173900	1557729090	9860	9860	9860	9860	0
112	20231011	173800	1557729090	9860	9860	9860	9860	0
113	20231011	173700	1557729090	9860	9860	9860	9860	0
114	20231011	173600	1557729090	9860	9860	9860	9860	0
115	20231011	173500	1557729090	9860	9860	9860	9860	0
116	20231011	173400	1557729090	9860	9860	9860	9860	0
117	20231011	173300	1557729090	9860	9860	9860	9860	0
118	20231011	173200	1557729090	9860	9860	9860	9860	0
119	20231011	173100	1557729090	9860	9860	9860	9860	0
120	20231011	173000	1557729090	9860	9860	9860	9860	0
121	20231011	172900	1557729090	9860	9860	9860	9860	0
122	20231011	172800	1557729090	9860	9860	9860	9860	1498
123	20231011	172700	1557729090	9860	9860	9860	9860	0
124	20231011	172600	1557729090	9860	9860	9860	9860	0
125	20231011	172500	1557729090	9860	9860	9860	9860	0
126	20231011	172400	1557729090	9860	9860	9860	9860	0
127	20231011	172300	1557729090	9860	9860	9860	9860	0
128	20231011	172200	1557729090	9860	9860	9860	9860	0
129	20231011	172100	1557729090	9860	9860	9860	9860	0
130	20231011	172000	1557729090	9860	9860	9860	9860	0
131	20231011	171900	1557729090	9860	9860	9860	9860	0
132	20231011	171800	1557729090	9860	9860	9860	9860	0
133	20231011	171700	1557729090	9860	9860	9860	9860	0
134	20231011	171600	1557729090	9860	9860	9860	9860	0
135	20231011	171500	1557729090	9860	9860	9860	9860	0
136	20231011	171400	1557729090	9860	9860	9860	9860	0
137	20231011	171300	1557729090	9860	9860	9860	9860	0
138	20231011	171200	1557729090	9860	9860	9860	9860	0
139	20231011	171100	1557729090	9860	9860	9860	9860	0
140	20231011	171000	1557729090	9860	9860	9860	9860	0
141	20231011	170900	1557729090	9860	9860	9860	9860	0
142	20231011	170800	1557729090	9860	9860	9860	9860	0
143	20231011	170700	1557729090	9860	9860	9860	9860	0
144	20231011	170600	1557729090	9860	9860	9860	9860	0
145	20231011	170500	1557729090	9860	9860	9860	9860	0
146	20231011	170400	1557729090	9860	9860	9860	9860	0
147	20231011	170300	1557729090	9860	9860	9860	9860	0
148	20231011	170200	1557729090	9860	9860	9860	9860	0
149	20231011	170100	1557729090	9860	9860	9860	9860	0
150	20231011	170000	1557729090	9860	9860	9860	9860	0
151	20231011	165900	1557729090	9860	9860	9860	9860	0
152	20231011	165800	1557729090	9860	9860	9860	9860	1498
153	20231011	165700	1557729090	9860	9860	9860	9860	0
154	20231011	165600	1557729090	9860	9860	9860	9860	0
155	20231011	165500	1557729090	9860	9860	9860	9860	0
156	20231011	165400	1557729090	9860	9860	9860	9860	0
157	20231011	165300	1557729090	9860	9860	9860	9860	0
158	20231011	165200	1557729090	9860	9860	9860	9860	0
159	20231011	165100	1557729090	9860	9860	9860	9860	0
160	20231011	165000	1557729090	9860	9860	9860	9860	0
161	20231011	164900	1557729090	9860	9860	9860	9860	0
162	20231011	164800	1557729090	9860	9860	9860	9860	0
163	20231011	164700	1557729090	9860	9860	9860	9860	0
164	20231011	164600	1557729090	9860	9860	9860	9860	0
165	20231011	164500	1557729090	9860	9860	9860	9860	0
166	20231011	164400	1557729090	9860	9860	9860	9860	0
167	20231011	164300	1557729090	9860	9860	9860	9860	0
168	20231011	164200	1557729090	9860	9860	9860	9860	0
169	20231011	164100	1557729090	9860	9860	9860	9860	0
170	20231011	164000	1557729090	9860	9860	9860	9860	0
171	20231011	163900	1557729090	9860	9860	9860	9860	0
172	20231011	163800	1557729090	9860	9860	9860	9860	0
173	20231011	163700	1557729090	9860	9860	9860	9860	0
174	20231011	163600	1557729090	9860	9860	9860	9860	0
175	20231011	163500	1557729090	9860	9860	9860	9860	0
176	20231011	163400	1557729090	9860	9860	9860	9860	0
177	20231011	163300	1557729090	9860	9860	9860	9860	0
178	20231011	163200	1557729090	9860	9860	9860	9860	0
179	20231011	163100	1557729090	9860	9860	9860	9860	0
180	20231011	163000	1557729090	9860	9860	9860	9860	0
181	20231011	162900	1557729090	9860	9860	9860	9860	0
182	20231011	162800	1557729090	9860	9860	9860	9860	1498
183	20231011	162700	1557729090	9860	9860	9860	9860	0
184	20231011	162600	1557729090	9860	9860	9860	9860	0
185	20231011	162500	1557729090	9860	9860	9860	9860	0
186	20231011	162400	1557729090	9860	9860	9860	9860	0
187	20231011	162300	1557729090	9860	9860	9860	9860	0
188	20231011	162200	1557729090	9860	9860	9860	9860	0
189	20231011	162100	1557729090	9860	9860	9860	9860	0
190	20231011	162000	1557729090	9860	9860	9860	9860	0
191	20231011	161900	1557729090	9860	9860	9860	9860	0
192	20231011	161800	1557729090	9860	9860	9860	9860	0
193	20231011	161700	1557729090	9860	9860	9860	9860	0
194	20231011	161600	1557729090	9860	9860	9860	9860	0
195	20231011	161500	1557729090	9860	9860	9860	9860	0
196	20231011	161400	1557729090	9860	9860	9860	9860	0
197	20231011	161300	1557729090	9860	9860	9860	9860	0
198	20231011	161200	1557729090	9860	9860	9860	9860	0
199	20231011	161100	1557729090	9860	9860	9860	9860	0
200	20231011	161000	1557729090	9860	9860	9860	9860	0
201	20231011	160900	1557729090	9860	9860	9860	9860	0
202	20231011	160800	1557729090	9860	9860	9860	9860	0
203	20231011	160700	1557729090	9860	9860	9860	9860	0
204	20231011	160600	1557729090	9860	9860	9860	9860	0
205	20231011	160500	1557729090	9860	9860	9860	9860	0
206	20231011	160400	1557729090	9860	9860	9860	9860	0
207	20231011	160300	1557729090	9860	9860	9860	9860	0
208	20231011	160200	1557729090	9860	9860	9860	9860	0
209	20231011	160100	1557729090	9860	9860	9860	9860	0
210	20231011	160000	1557729090	9860	9860	9860	9860	0
211	20231011	155900	1557729090	9860	9860	9860	9860	0
212	20231011	155800	1557729090	9860	9860	9860	9860	1498
213	20231011	155700	1557729090	9860	9860	9860	9860	0
214	20231011	155600	1557729090	9860	9860	9860	9860	0
215	20231011	155500	1557729090	9860	9860	9860	9860	0
216	20231011	155400	1557729090	9860	9860	9860	9860	0
217	20231011	155300	1557729090	9860	9860	9860	9860	0
218	20231011	155200	1557729090	9860	9860	9860	9860	0
219	20231011	155100	1557729090	9860	9860	9860	9860	0
220	20231011	155000	1557729090	9860	9860	9860	9860	0
221	20231011	154900	1557729090	9860	9860	9860	9860	0
222	20231011	154800	1557729090	9860	9860	9860	9860	0
223	20231011	154700	1557729090	9860	9860	9860	9860	0
224	20231011	154600	1557729090	9860	9860	9860	9860	0
225	20231011	154500	1557729090	9860	9860	9860	9860	0
226	20231011	154400	1557729090	9860	9860	9860	9860	0
227	20231011	154300	1557729090	9860	9860	9860	9860	0
228	20231011	154200	1557729090	9860	9860	9860	9860	0
229	20231011	154100	1557729090	9860	9860	9860	9860	0
230	20231011	154000	1557729090	9860	9860	9860	9860	0
231	20231011	153900	1557729090	9860	9860	9860	9860	0
232	20231011	153800	1557729090	9860	9860	9860	9860	0
233	20231011	153700	1557729090	9860	9860	9860	9860	0
234	20231011	153600	1557729090	9860	9860	9860	9860	0
235	20231011	153500	1557729090	9860	9860	9860	9860	0
236	20231011	153400	1557729090	9860	9860	9860	9860	0
237	20231011	153300	1557729090	9860	9860	9860	9860	0
238	20231011	153200	1557729090	9860	9860	9860	9860	0
239	20231011	153100	1557729090	9860	9860	9860	9860	0
240	20231011	153000	1557729090	9860	9860	9860	9860	1498
241	20231011	152900	1542958810	9830	9830	9830	9830	0
242	20231011	152800	1542958810	9830	9830	9830	9830	0
243	20231011	152700	1542958810	9830	9830	9830	9830	0
244	20231011	152600	1542958810	9830	9830	9830	9830	0
245	20231011	152500	1542958810	9830	9830	9830	9830	0
246	20231011	152400	1542958810	9830	9830	9830	9830	0
247	20231011	152300	1542958810	9830	9830	9830	9830	0
248	20231011	152200	1542958810	9830	9830	9830	9830	0
249	20231011	152100	1542958810	9830	9830	9830	9830	0
250	20231011	152000	1542958810	9830	9830	9830	9830	0
251	20231011	151900	1542958810	9830	9850	9860	9830	668
252	20231011	151800	1536387580	9840	9870	9870	9840	30
253	20231011	151700	1536092090	9870	9850	9870	9840	330
254	20231011	151600	1532841450	9870	9850	9870	9830	219
255	20231011	151500	1530686510	9850	9840	9850	9840	164
256	20231011	151400	1529072740	9840	9840	9840	9840	0
257	20231011	151300	1529072740	9840	9830	9840	9830	1271
258	20231011	151200	1516576100	9850	9840	9860	9840	4
259	20231011	151100	1516536700	9840	9850	9850	9840	200
260	20231011	151000	1514568500	9850	9850	9850	9850	1
261	20231011	150900	1514558650	9830	9830	9830	9830	1
262	20231011	150800	1514548820	9870	9850	9870	9830	1015
263	20231011	150700	1504557760	9870	9870	9870	9870	14
264	20231011	150600	1504419580	9870	9870	9870	9870	0
265	20231011	150500	1504419580	9870	9860	9870	9850	324
266	20231011	150400	1501224240	9850	9850	9850	9850	0
267	20231011	150300	1501224240	9850	9860	9860	9850	100
268	20231011	150200	1500238300	9860	9860	9870	9860	35
269	20231011	150100	1499893060	9870	9870	9870	9870	0
270	20231011	150000	1499893060	9870	9870	9870	9870	14
271	20231011	145900	1499754880	9860	9860	9860	9860	34
272	20231011	145800	1499419640	9870	9870	9870	9870	34
273	20231011	145700	1499084060	9870	9870	9870	9870	0
274	20231011	145600	1499084060	9870	9870	9870	9870	0
275	20231011	145500	1499084060	9870	9870	9870	9870	14
276	20231011	145400	1498945880	9860	9860	9860	9860	0
277	20231011	145300	1498945880	9860	9860	9860	9860	425
278	20231011	145200	1494755380	9860	9850	9860	9850	29
279	20231011	145100	1494469590	9860	9860	9860	9860	99
280	20231011	145000	1493493450	9870	9870	9870	9870	14
281	20231011	144900	1493355270	9860	9860	9860	9860	10
282	20231011	144800	1493256670	9860	9860	9860	9860	10
283	20231011	144700	1493158070	9870	9880	9880	9870	12
284	20231011	144600	1493039610	9870	9870	9870	9870	120
285	20231011	144500	1491855210	9870	9870	9870	9870	24
286	20231011	144400	1491618330	9850	9850	9850	9850	0
287	20231011	144300	1491618330	9850	9860	9860	9850	27
288	20231011	144200	1491352300	9850	9850	9850	9850	0
289	20231011	144100	1491352300	9850	9840	9850	9840	81
290	20231011	144000	1490554750	9850	9840	9850	9840	258
291	20231011	143900	1488013500	9840	9840	9840	9840	514
292	20231011	143800	1482955740	9850	9850	9850	9850	275
293	20231011	143700	1480246990	9870	9870	9870	9870	14
294	20231011	143600	1480108810	9870	9850	9870	9850	58
295	20231011	143500	1479536940	9860	9860	9860	9860	13
296	20231011	143400	1479408760	9850	9850	9850	9850	0
297	20231011	143300	1479408760	9850	9850	9850	9850	168
298	20231011	143200	1477753960	9850	9850	9850	9850	324
299	20231011	143100	1474562560	9850	9860	9860	9850	864
300	20231011	143000	1466052080	9860	9860	9860	9860	156
301	20231011	142900	1464513920	9870	9870	9870	9870	101
302	20231011	142800	1463517050	9870	9870	9870	9870	8
303	20231011	142700	1463438090	9870	9860	9870	9860	142
304	20231011	142600	1462037670	9860	9860	9860	9850	182
305	20231011	142500	1460243630	9860	9840	9860	9840	94
306	20231011	142400	1459318270	9840	9840	9840	9840	0
307	20231011	142300	1459318270	9840	9840	9840	9840	57
308	20231011	142200	1458757390	9840	9850	9850	9830	1981
309	20231011	142100	1439277870	9870	9870	9870	9870	0
310	20231011	142000	1439277870	9870	9870	9870	9870	0
311	20231011	141900	1439277870	9870	9870	9870	9870	0
312	20231011	141800	1439277870	9870	9870	9870	9870	18
313	20231011	141700	1439100210	9870	9840	9870	9830	1116
314	20231011	141600	1428122500	9840	9840	9840	9840	0
315	20231011	141500	1428122500	9840	9840	9840	9840	15
316	20231011	141400	1427974900	9840	9850	9850	9840	476
317	20231011	141300	1423288430	9840	9860	9860	9840	706
318	20231011	141200	1416335890	9860	9860	9860	9860	467
319	20231011	141100	1411731270	9850	9850	9850	9850	13
320	20231011	141000	1411603220	9850	9860	9860	9850	305
321	20231011	140900	1408597790	9850	9860	9860	9850	101
322	20231011	140800	1407602930	9860	9850	9860	9850	128
323	20231011	140700	1406341690	9860	9850	9860	9850	20
324	20231011	140600	1406144540	9850	9850	9850	9850	52
325	20231011	140500	1405632340	9860	9860	9860	9860	39
326	20231011	140400	1405247800	9860	9860	9860	9860	17
327	20231011	140300	1405080180	9860	9860	9860	9860	100
328	20231011	140200	1404094180	9850	9850	9850	9850	3
329	20231011	140100	1404064630	9850	9850	9850	9850	0
330	20231011	140000	1404064630	9850	9850	9850	9850	0
331	20231011	135900	1404064630	9850	9850	9850	9850	150
332	20231011	135800	1402587130	9850	9860	9860	9850	560
333	20231011	135700	1397069440	9860	9870	9870	9860	84
334	20231011	135600	1396240380	9860	9860	9860	9860	0
335	20231011	135500	1396240380	9860	9870	9870	9860	506
336	20231011	135400	1391250760	9870	9880	9880	9870	500
337	20231011	135300	1386314030	9880	9890	9890	9880	139
338	20231011	135200	1384939620	9890	9890	9890	9890	101
339	20231011	135100	1383940730	9880	9880	9880	9880	20
340	20231011	135000	1383743130	9880	9870	9880	9870	799
341	20231011	134900	1375849360	9870	9870	9870	9870	734
342	20231011	134800	1368604780	9880	9890	9900	9880	106
343	20231011	134700	1367556560	9890	9890	9890	9890	120
344	20231011	134600	1366369760	9890	9880	9890	9880	301
345	20231011	134500	1363392880	9890	9900	9900	9890	1096
346	20231011	134400	1352542880	9900	9890	9900	9890	190
347	20231011	134300	1350663770	9890	9890	9890	9890	2
348	20231011	134200	1350643990	9850	9860	9890	9850	238
349	20231011	134100	1348297630	9860	9870	9880	9860	275
350	20231011	134000	1345585180	9870	9880	9880	9870	445
351	20231011	133900	1341191900	9890	9900	9900	9890	311
352	20231011	133800	1338115530	9890	9900	9900	9890	16
353	20231011	133700	1337957170	9900	9890	9900	9890	25
354	20231011	133600	1337709910	9890	9890	9890	9890	197
355	20231011	133500	1335761580	9890	9890	9900	9890	39
356	20231011	133400	1335375780	9880	9890	9890	9880	408
357	20231011	133300	1331340860	9890	9880	9890	9880	160
358	20231011	133200	1329759650	9880	9890	9890	9880	931
359	20231011	133100	1320552140	9900	9900	9900	9900	0
360	20231011	133000	1320552140	9900	9900	9900	9900	252
361	20231011	132900	1318057340	9920	9920	9920	9920	0
362	20231011	132800	1318057340	9920	9910	9920	9910	63
363	20231011	132700	1317432940	9900	9940	9940	9900	1636
364	20231011	132600	1301231150	9940	9940	9940	9940	10
365	20231011	132500	1301131750	9920	9940	9940	9920	173
366	20231011	132400	1299414230	9940	9970	9970	9930	1018
367	20231011	132300	1289292560	9970	9970	9970	9960	648
368	20231011	132200	1282834130	9970	9960	9970	9960	706
369	20231011	132100	1275796570	9950	9940	9950	9940	1302
370	20231011	132000	1262843490	9930	9920	9930	9920	1084
371	20231011	131900	1252086460	9920	9910	9920	9910	22
372	20231011	131800	1251868420	9920	9910	9930	9910	182
373	20231011	131700	1250062850	9910	9880	9920	9880	5075
374	20231011	131600	1199828920	9890	9880	9890	9880	200
375	20231011	131500	1197852860	9880	9880	9880	9880	190
376	20231011	131400	1195975660	9880	9880	9880	9880	32
377	20231011	131300	1195659500	9880	9880	9880	9880	41
378	20231011	131200	1195254420	9870	9860	9870	9840	821
379	20231011	131100	1187153390	9840	9840	9860	9840	36
380	20231011	131000	1186799030	9840	9840	9860	9840	22
381	20231011	130900	1186582510	9840	9860	9860	9840	32
382	20231011	130800	1186267590	9860	9850	9860	9820	416
383	20231011	130700	1182176740	9850	9860	9860	9850	146
384	20231011	130600	1180737230	9860	9850	9860	9850	370
385	20231011	130500	1177090710	9850	9840	9850	9840	141
386	20231011	130400	1175703070	9850	9850	9850	9850	0
387	20231011	130300	1175703070	9850	9860	9860	9850	85
388	20231011	130200	1174865710	9850	9850	9850	9850	108
389	20231011	130100	1173801910	9860	9860	9860	9860	0
390	20231011	130000	1173801910	9860	9850	9860	9850	401
391	20231011	125900	1169848130	9850	9850	9850	9850	35
392	20231011	125800	1169503380	9850	9850	9850	9840	450
393	20231011	125700	1165071880	9850	9870	9870	9850	1982
394	20231011	125600	1145543270	9880	9880	9880	9880	36
395	20231011	125500	1145187590	9870	9870	9870	9870	13
396	20231011	125400	1145059280	9880	9880	9880	9880	70
397	20231011	125300	1144367680	9880	9890	9890	9880	44
398	20231011	125200	1143932820	9880	9880	9880	9880	252
399	20231011	125100	1141443060	9880	9880	9890	9880	52
400	20231011	125000	1140929280	9890	9880	9890	9880	17
401	20231011	124900	1140761250	9880	9880	9890	9880	350
402	20231011	124800	1137300550	9890	9900	9900	9880	239
403	20231011	124700	1134936760	9900	9890	9900	9890	2331
404	20231011	124600	1111874560	9890	9880	9890	9880	678
405	20231011	124500	1105169190	9880	9880	9890	9880	33
406	20231011	124400	1104842840	9890	9880	9890	9880	294
407	20231011	124300	1101937810	9880	9880	9880	9880	352
408	20231011	124200	1098460050	9880	9880	9880	9870	64
409	20231011	124100	1097827790	9880	9880	9880	9870	152
410	20231011	124000	1096327080	9870	9870	9870	9870	1361
411	20231011	123900	1082894010	9870	9850	9870	9850	1061
412	20231011	123800	1072433410	9860	9860	9860	9860	821
413	20231011	123700	1064338350	9860	9850	9860	9850	1605
414	20231011	123600	1048529070	9850	9840	9850	9840	59
415	20231011	123500	1047947930	9840	9830	9840	9830	1971
416	20231011	123400	1028561650	9830	9820	9830	9820	332
417	20231011	123300	1025301150	9820	9820	9820	9820	155
418	20231011	123200	1023779050	9810	9810	9810	9810	1
419	20231011	123100	1023769240	9810	9810	9810	9800	1116
420	20231011	123000	1012822350	9810	9800	9810	9800	113
421	20231011	122900	1011713980	9800	9800	9800	9800	100
422	20231011	122800	1010733980	9800	9790	9800	9790	469
423	20231011	122700	1006141390	9790	9790	9790	9790	279
424	20231011	122600	1003409980	9800	9800	9800	9800	0
425	20231011	122500	1003409980	9800	9800	9800	9800	155
426	20231011	122400	1001890980	9800	9800	9800	9800	1
427	20231011	122300	1001881180	9790	9790	9790	9790	115
428	20231011	122200	1000755330	9800	9800	9800	9800	51
429	20231011	122100	1000255530	9790	9790	9790	9790	100
430	20231011	122000	999276530	9800	9800	9800	9800	16
431	20231011	121900	999119730	9800	9800	9800	9800	2
432	20231011	121800	999100130	9800	9800	9800	9800	260
433	20231011	121700	996552130	9800	9800	9800	9800	100
434	20231011	121600	995572130	9800	9800	9800	9800	3
435	20231011	121500	995542730	9810	9810	9810	9810	15
436	20231011	121400	995395580	9810	9810	9810	9810	0
437	20231011	121300	995395580	9810	9810	9810	9810	3
438	20231011	121200	995366150	9810	9810	9810	9810	14
439	20231011	121100	995228810	9800	9800	9800	9800	0
440	20231011	121000	995228810	9800	9800	9800	9800	1
441	20231011	120900	995219010	9810	9810	9810	9810	0
442	20231011	120800	995219010	9810	9810	9810	9810	0
443	20231011	120700	995219010	9810	9810	9810	9810	600
444	20231011	120600	989333010	9810	9810	9810	9810	8
445	20231011	120500	989254530	9810	9810	9810	9810	14
446	20231011	120400	989117190	9800	9800	9800	9800	10
447	20231011	120300	989019190	9800	9800	9800	9800	0
448	20231011	120200	989019190	9800	9800	9800	9800	27
449	20231011	120100	988754590	9800	9800	9800	9800	10
450	20231011	120000	988656590	9800	9800	9800	9800	0
451	20231011	115900	988656590	9800	9800	9800	9800	10
452	20231011	115800	988558590	9800	9800	9800	9800	291
453	20231011	115700	985706790	9800	9800	9800	9800	100
454	20231011	115600	984726790	9800	9800	9800	9800	0
455	20231011	115500	984726790	9800	9800	9800	9800	0
456	20231011	115400	984726790	9800	9800	9800	9800	1
457	20231011	115300	984716990	9810	9810	9810	9810	14
458	20231011	115200	984579650	9800	9800	9800	9800	150
459	20231011	115100	983109650	9800	9800	9800	9800	768
460	20231011	115000	975583250	9810	9810	9810	9810	0
461	20231011	114900	975583250	9810	9810	9810	9810	13
462	20231011	114800	975455720	9810	9810	9810	9810	0
463	20231011	114700	975455720	9810	9810	9810	9810	26
464	20231011	114600	975200660	9820	9820	9820	9820	5
465	20231011	114500	975151560	9820	9810	9820	9810	102
466	20231011	114400	974150920	9810	9810	9810	9810	230
467	20231011	114300	971894620	9810	9810	9810	9810	0
468	20231011	114200	971894620	9810	9810	9810	9810	4
469	20231011	114100	971855380	9790	9790	9790	9790	0
470	20231011	114000	971855380	9790	9790	9790	9790	0
471	20231011	113900	971855380	9790	9790	9790	9790	0
472	20231011	113800	971855380	9790	9790	9790	9790	733
473	20231011	113700	964679310	9790	9800	9810	9790	4280
474	20231011	113600	922777310	9800	9800	9800	9800	30
475	20231011	113500	922483310	9800	9800	9800	9800	0
476	20231011	113400	922483310	9800	9800	9800	9800	1
477	20231011	113300	922473510	9810	9810	9810	9810	1
478	20231011	113200	922463700	9810	9810	9810	9810	30
479	20231011	113100	922169400	9810	9810	9810	9810	12
480	20231011	113000	922051680	9810	9810	9810	9810	21
481	20231011	112900	921845670	9800	9800	9800	9800	0
482	20231011	112800	921845670	9800	9800	9800	9800	0
483	20231011	112700	921845670	9800	9800	9800	9800	1
484	20231011	112600	921835870	9810	9810	9810	9810	137
485	20231011	112500	920491900	9810	9810	9810	9810	1
486	20231011	112400	920482090	9800	9800	9800	9800	98
487	20231011	112300	919521690	9800	9800	9800	9800	141
488	20231011	112200	918139890	9800	9820	9820	9800	869
489	20231011	112100	909619050	9810	9820	9820	9800	606
490	20231011	112000	903676990	9820	9820	9820	9820	5
491	20231011	111900	903627890	9820	9820	9820	9820	1
492	20231011	111800	903618070	9820	9820	9820	9820	61
493	20231011	111700	903019050	9820	9810	9820	9810	943
494	20231011	111600	893762050	9800	9820	9820	9800	815
495	20231011	111500	885774890	9820	9810	9820	9800	2521
496	20231011	111400	861068990	9820	9820	9820	9820	15
497	20231011	111300	860921690	9820	9830	9830	9800	2928
498	20231011	111200	832222120	9830	9800	9830	9800	1468
499	20231011	111100	817820530	9800	9810	9810	9800	211
500	20231011	111000	815752220	9800	9800	9800	9800	495
501	20231011	110900	810901220	9790	9790	9790	9790	11
502	20231011	110800	810793530	9780	9800	9800	9780	9
503	20231011	110700	810705390	9790	9790	9800	9790	58
504	20231011	110600	810137530	9790	9790	9790	9790	65
505	20231011	110500	809501180	9790	9800	9800	9790	752
506	20231011	110400	802133600	9800	9800	9800	9800	40
507	20231011	110300	801741600	9800	9800	9800	9800	0
508	20231011	110200	801741600	9800	9800	9800	9800	338
509	20231011	110100	798429200	9810	9810	9810	9810	340
510	20231011	110000	795093800	9810	9760	9810	9760	2588
511	20231011	105900	769790810	9770	9770	9770	9770	8
512	20231011	105800	769712650	9770	9770	9770	9770	56
513	20231011	105700	769165530	9780	9780	9780	9780	40
514	20231011	105600	768774330	9780	9770	9790	9770	4
515	20231011	105500	768735210	9790	9790	9790	9790	14
516	20231011	105400	768598150	9770	9770	9770	9770	2
517	20231011	105300	768578610	9770	9770	9770	9770	103
518	20231011	105200	767572300	9760	9800	9800	9760	190
519	20231011	105100	765714640	9800	9800	9800	9800	0
520	20231011	105000	765714640	9800	9810	9810	9800	226
521	20231011	104900	763499740	9800	9800	9800	9800	10
522	20231011	104800	763401740	9820	9820	9820	9820	1
523	20231011	104700	763391920	9790	9800	9810	9780	965
524	20231011	104600	753938890	9800	9810	9810	9800	114
525	20231011	104500	752821550	9790	9820	9820	9790	103
526	20231011	104400	751811690	9820	9800	9820	9800	1536
527	20231011	104300	736753020	9800	9800	9800	9800	28
528	20231011	104200	736478620	9800	9800	9800	9800	695
529	20231011	104100	729667620	9800	9790	9800	9790	554
530	20231011	104000	724239370	9760	9760	9760	9760	0
531	20231011	103900	724239370	9760	9770	9780	9740	3411
532	20231011	103800	690985270	9780	9790	9790	9780	330
533	20231011	103700	687757830	9790	9790	9790	9790	104
534	20231011	103600	686739670	9800	9800	9800	9800	182
535	20231011	103500	684956070	9800	9800	9800	9800	117
536	20231011	103400	683809470	9790	9800	9800	9790	16
537	20231011	103300	683652700	9810	9820	9820	9810	68
538	20231011	103200	682985400	9820	9820	9820	9820	149
539	20231011	103100	681522220	9820	9810	9820	9810	239
540	20231011	103000	679175720	9800	9790	9800	9790	314
541	20231011	102900	676099170	9800	9800	9800	9800	8
542	20231011	102800	676020770	9800	9760	9800	9760	851
543	20231011	102700	667692930	9770	9770	9770	9770	11
544	20231011	102600	667585460	9770	9770	9770	9770	103
545	20231011	102500	666579150	9780	9780	9780	9780	5
546	20231011	102400	666530250	9780	9780	9780	9780	12
547	20231011	102300	666412890	9770	9770	9770	9770	0
548	20231011	102200	666412890	9770	9790	9790	9770	92
549	20231011	102100	665513800	9800	9800	9800	9800	0
550	20231011	102000	665513800	9800	9790	9800	9790	102
551	20231011	101900	664515200	9790	9790	9790	9790	410
552	20231011	101800	660501300	9780	9770	9780	9770	726
553	20231011	101700	653405500	9770	9760	9780	9740	2276
554	20231011	101600	631192000	9760	9780	9780	9760	1000
555	20231011	101500	621429110	9800	9820	9820	9780	1062
556	20231011	101400	611038730	9820	9800	9820	9800	440
557	20231011	101300	606726120	9800	9790	9800	9790	192
558	20231011	101200	604846200	9790	9790	9790	9790	21
559	20231011	101100	604640610	9790	9790	9790	9790	40
560	20231011	101000	604249010	9790	9780	9790	9780	50
561	20231011	100900	603760000	9780	9780	9780	9780	7
562	20231011	100800	603691540	9790	9790	9790	9790	12
563	20231011	100700	603574060	9790	9800	9800	9770	292
564	20231011	100600	600718870	9790	9790	9790	9790	15
565	20231011	100500	600572020	9790	9790	9790	9790	32
566	20231011	100400	600258740	9790	9770	9790	9770	546
567	20231011	100300	594919500	9760	9760	9760	9760	2
568	20231011	100200	594899980	9770	9790	9790	9770	116
569	20231011	100100	593765830	9800	9770	9800	9770	1698
570	20231011	100000	577175470	9770	9790	9790	9770	718
571	20231011	095900	570154390	9800	9800	9800	9800	128
572	20231011	095800	568899990	9800	9810	9810	9790	236
573	20231011	095700	566587830	9810	9810	9810	9800	36
574	20231011	095600	566234680	9820	9820	9820	9820	85
575	20231011	095500	565399980	9820	9820	9820	9820	4
576	20231011	095400	565360700	9820	9830	9840	9800	289
577	20231011	095300	562524370	9830	9810	9830	9810	2610
578	20231011	095200	536876050	9810	9800	9810	9800	670
579	20231011	095100	530305250	9800	9790	9800	9790	2271
580	20231011	095000	508055750	9790	9760	9800	9760	2077
581	20231011	094900	487731640	9740	9770	9770	9740	715
582	20231011	094800	480754670	9770	9760	9790	9760	1522
583	20231011	094700	465889550	9750	9730	9750	9730	1794
584	20231011	094600	448408380	9740	9740	9740	9740	236
585	20231011	094500	446109740	9730	9730	9740	9730	1275
586	20231011	094400	433703480	9730	9730	9730	9730	14
587	20231011	094300	433567260	9730	9730	9730	9720	20
588	20231011	094200	433372750	9720	9720	9730	9720	1114
589	20231011	094100	422542710	9710	9700	9710	9700	870
590	20231011	094000	414095200	9700	9690	9700	9690	270
591	20231011	093900	411477780	9690	9700	9700	9690	100
592	20231011	093800	410508310	9710	9700	9710	9700	1074
593	20231011	093700	400089930	9700	9700	9700	9700	40
594	20231011	093600	399701930	9690	9700	9700	9690	24
595	20231011	093500	399469320	9700	9700	9710	9700	128
596	20231011	093400	398227710	9700	9710	9720	9690	300
597	20231011	093300	395316890	9700	9700	9700	9690	341
598	20231011	093200	392009380	9700	9680	9700	9680	485
599	20231011	093100	387310620	9670	9680	9680	9650	1021
600	20231011	093000	377451390	9680	9720	9720	9660	6895
601	20231011	092900	310761020	9720	9690	9730	9690	4356
602	20231011	092800	268446770	9700	9640	9700	9640	9938
603	20231011	092700	172490200	9640	9630	9640	9620	943
604	20231011	092600	163401970	9630	9630	9630	9630	551
605	20231011	092500	158095840	9630	9630	9630	9630	1
606	20231011	092400	158086210	9620	9630	9630	9620	316
607	20231011	092300	155046180	9630	9640	9640	9620	729
608	20231011	092200	148031050	9640	9630	9640	9630	1355
609	20231011	092100	134982290	9640	9640	9640	9630	280
610	20231011	092000	132285090	9640	9640	9650	9640	89
611	20231011	091900	131427070	9640	9650	9650	9640	277
612	20231011	091800	128755280	9640	9620	9640	9610	1874
613	20231011	091700	110726050	9620	9620	9620	9620	1244
614	20231011	091600	98758770	9620	9640	9640	9620	807
615	20231011	091500	90987160	9640	9640	9640	9630	789
616	20231011	091400	83386200	9650	9650	9650	9650	40
617	20231011	091300	83000200	9660	9650	9660	9650	237
618	20231011	091200	80713130	9650	9640	9650	9640	316
619	20231011	091100	77666360	9640	9650	9650	9640	274
620	20231011	091000	75022270	9650	9660	9660	9650	152
621	20231011	090900	73555450	9660	9680	9680	9660	607
622	20231011	090800	67690080	9680	9660	9680	9660	345
623	20231011	090700	64355190	9660	9660	9660	9640	1338
624	20231011	090600	51437170	9640	9630	9660	9630	1087
625	20231011	090500	40958830	9630	9650	9660	9630	517
626	20231011	090400	35974590	9650	9630	9650	9630	428
627	20231011	090300	31851750	9630	9630	9630	9630	717
628	20231011	090200	24947040	9630	9630	9630	9620	1454
629	20231011	090100	10946470	9630	9610	9630	9610	168
630	20231011	090000	9331200	9600	9600	9600	9600	972