KissMeData/032300/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190700	239333250	16110	16110	16110	16110	173
3	20231012	190600	239333250	16110	16110	16110	16110	0
4	20231012	190500	239333250	16110	16110	16110	16110	0
5	20231012	190400	239333250	16110	16110	16110	16110	0
6	20231012	190300	239333250	16110	16110	16110	16110	0
7	20231012	190200	239333250	16110	16110	16110	16110	0
8	20231012	190100	239333250	16110	16110	16110	16110	0
9	20231012	190000	239333250	16110	16110	16110	16110	0
10	20231012	185900	239333250	16110	16110	16110	16110	0
11	20231012	185800	239333250	16110	16110	16110	16110	0
12	20231012	185700	239333250	16110	16110	16110	16110	0
13	20231012	185600	239333250	16110	16110	16110	16110	0
14	20231012	185500	239333250	16110	16110	16110	16110	0
15	20231012	185400	239333250	16110	16110	16110	16110	0
16	20231012	185300	239333250	16110	16110	16110	16110	0
17	20231012	185200	239333250	16110	16110	16110	16110	0
18	20231012	185100	239333250	16110	16110	16110	16110	0
19	20231012	185000	239333250	16110	16110	16110	16110	0
20	20231012	184900	239333250	16110	16110	16110	16110	0
21	20231012	184800	239333250	16110	16110	16110	16110	0
22	20231012	184700	239333250	16110	16110	16110	16110	0
23	20231012	184600	239333250	16110	16110	16110	16110	0
24	20231012	184500	239333250	16110	16110	16110	16110	0
25	20231012	184400	239333250	16110	16110	16110	16110	0
26	20231012	184300	239333250	16110	16110	16110	16110	0
27	20231012	184200	239333250	16110	16110	16110	16110	0
28	20231012	184100	239333250	16110	16110	16110	16110	0
29	20231012	184000	239333250	16110	16110	16110	16110	0
30	20231012	183900	239333250	16110	16110	16110	16110	0
31	20231012	183800	239333250	16110	16110	16110	16110	0
32	20231012	183700	239333250	16110	16110	16110	16110	173
33	20231012	183600	239333250	16110	16110	16110	16110	0
34	20231012	183500	239333250	16110	16110	16110	16110	0
35	20231012	183400	239333250	16110	16110	16110	16110	0
36	20231012	183300	239333250	16110	16110	16110	16110	0
37	20231012	183200	239333250	16110	16110	16110	16110	0
38	20231012	183100	239333250	16110	16110	16110	16110	0
39	20231012	183000	239333250	16110	16110	16110	16110	0
40	20231012	182900	239333250	16110	16110	16110	16110	0
41	20231012	182800	239333250	16110	16110	16110	16110	0
42	20231012	182700	239333250	16110	16110	16110	16110	0
43	20231012	182600	239333250	16110	16110	16110	16110	0
44	20231012	182500	239333250	16110	16110	16110	16110	0
45	20231012	182400	239333250	16110	16110	16110	16110	0
46	20231012	182300	239333250	16110	16110	16110	16110	0
47	20231012	182200	239333250	16110	16110	16110	16110	0
48	20231012	182100	239333250	16110	16110	16110	16110	0
49	20231012	182000	239333250	16110	16110	16110	16110	0
50	20231012	181900	239333250	16110	16110	16110	16110	0
51	20231012	181800	239333250	16110	16110	16110	16110	0
52	20231012	181700	239333250	16110	16110	16110	16110	0
53	20231012	181600	239333250	16110	16110	16110	16110	0
54	20231012	181500	239333250	16110	16110	16110	16110	0
55	20231012	181400	239333250	16110	16110	16110	16110	0
56	20231012	181300	239333250	16110	16110	16110	16110	0
57	20231012	181200	239333250	16110	16110	16110	16110	0
58	20231012	181100	239333250	16110	16110	16110	16110	0
59	20231012	181000	239333250	16110	16110	16110	16110	0
60	20231012	180900	239333250	16110	16110	16110	16110	0
61	20231012	180800	239333250	16110	16110	16110	16110	0
62	20231012	180700	239333250	16110	16110	16110	16110	173
63	20231012	180600	239333250	16110	16110	16110	16110	0
64	20231012	180500	239333250	16110	16110	16110	16110	0
65	20231012	180400	239333250	16110	16110	16110	16110	0
66	20231012	180300	239333250	16110	16110	16110	16110	0
67	20231012	180200	239333250	16110	16110	16110	16110	0
68	20231012	180100	239333250	16110	16110	16110	16110	0
69	20231012	180000	239333250	16110	16110	16110	16110	0
70	20231012	175900	239333250	16110	16110	16110	16110	0
71	20231012	175800	239333250	16110	16110	16110	16110	0
72	20231012	175700	239333250	16110	16110	16110	16110	0
73	20231012	175600	239333250	16110	16110	16110	16110	0
74	20231012	175500	239333250	16110	16110	16110	16110	0
75	20231012	175400	239333250	16110	16110	16110	16110	0
76	20231012	175300	239333250	16110	16110	16110	16110	0
77	20231012	175200	239333250	16110	16110	16110	16110	0
78	20231012	175100	239333250	16110	16110	16110	16110	0
79	20231012	175000	239333250	16110	16110	16110	16110	0
80	20231012	174900	239333250	16110	16110	16110	16110	0
81	20231012	174800	239333250	16110	16110	16110	16110	0
82	20231012	174700	239333250	16110	16110	16110	16110	0
83	20231012	174600	239333250	16110	16110	16110	16110	0
84	20231012	174500	239333250	16110	16110	16110	16110	0
85	20231012	174400	239333250	16110	16110	16110	16110	0
86	20231012	174300	239333250	16110	16110	16110	16110	0
87	20231012	174200	239333250	16110	16110	16110	16110	0
88	20231012	174100	239333250	16110	16110	16110	16110	0
89	20231012	174000	239333250	16110	16110	16110	16110	0
90	20231012	173900	239333250	16110	16110	16110	16110	0
91	20231012	173800	239333250	16110	16110	16110	16110	0
92	20231012	173700	239333250	16110	16110	16110	16110	173
93	20231012	173600	239333250	16110	16110	16110	16110	0
94	20231012	173500	239333250	16110	16110	16110	16110	0
95	20231012	173400	239333250	16110	16110	16110	16110	0
96	20231012	173300	239333250	16110	16110	16110	16110	0
97	20231012	173200	239333250	16110	16110	16110	16110	0
98	20231012	173100	239333250	16110	16110	16110	16110	0
99	20231012	173000	239333250	16110	16110	16110	16110	0
100	20231012	172900	239333250	16110	16110	16110	16110	0
101	20231012	172800	239333250	16110	16110	16110	16110	0
102	20231012	172700	239333250	16110	16110	16110	16110	0
103	20231012	172600	239333250	16110	16110	16110	16110	0
104	20231012	172500	239333250	16110	16110	16110	16110	0
105	20231012	172400	239333250	16110	16110	16110	16110	0
106	20231012	172300	239333250	16110	16110	16110	16110	0
107	20231012	172200	239333250	16110	16110	16110	16110	0
108	20231012	172100	239333250	16110	16110	16110	16110	0
109	20231012	172000	239333250	16110	16110	16110	16110	0
110	20231012	171900	239333250	16110	16110	16110	16110	0
111	20231012	171800	239333250	16110	16110	16110	16110	0
112	20231012	171700	239333250	16110	16110	16110	16110	0
113	20231012	171600	239333250	16110	16110	16110	16110	0
114	20231012	171500	239333250	16110	16110	16110	16110	0
115	20231012	171400	239333250	16110	16110	16110	16110	0
116	20231012	171300	239333250	16110	16110	16110	16110	0
117	20231012	171200	239333250	16110	16110	16110	16110	0
118	20231012	171100	239333250	16110	16110	16110	16110	0
119	20231012	171000	239333250	16110	16110	16110	16110	0
120	20231012	170900	239333250	16110	16110	16110	16110	0
121	20231012	170800	239333250	16110	16110	16110	16110	0
122	20231012	170700	239333250	16110	16110	16110	16110	173
123	20231012	170600	239333250	16110	16110	16110	16110	0
124	20231012	170500	239333250	16110	16110	16110	16110	0
125	20231012	170400	239333250	16110	16110	16110	16110	0
126	20231012	170300	239333250	16110	16110	16110	16110	0
127	20231012	170200	239333250	16110	16110	16110	16110	0
128	20231012	170100	239333250	16110	16110	16110	16110	0
129	20231012	170000	239333250	16110	16110	16110	16110	0
130	20231012	165900	239333250	16110	16110	16110	16110	0
131	20231012	165800	239333250	16110	16110	16110	16110	0
132	20231012	165700	239333250	16110	16110	16110	16110	0
133	20231012	165600	239333250	16110	16110	16110	16110	0
134	20231012	165500	239333250	16110	16110	16110	16110	0
135	20231012	165400	239333250	16110	16110	16110	16110	0
136	20231012	165300	239333250	16110	16110	16110	16110	0
137	20231012	165200	239333250	16110	16110	16110	16110	0
138	20231012	165100	239333250	16110	16110	16110	16110	0
139	20231012	165000	239333250	16110	16110	16110	16110	0
140	20231012	164900	239333250	16110	16110	16110	16110	0
141	20231012	164800	239333250	16110	16110	16110	16110	0
142	20231012	164700	239333250	16110	16110	16110	16110	0
143	20231012	164600	239333250	16110	16110	16110	16110	0
144	20231012	164500	239333250	16110	16110	16110	16110	0
145	20231012	164400	239333250	16110	16110	16110	16110	0
146	20231012	164300	239333250	16110	16110	16110	16110	0
147	20231012	164200	239333250	16110	16110	16110	16110	0
148	20231012	164100	239333250	16110	16110	16110	16110	0
149	20231012	164000	239333250	16110	16110	16110	16110	0
150	20231012	163900	239333250	16110	16110	16110	16110	0
151	20231012	163800	239333250	16110	16110	16110	16110	0
152	20231012	163700	239333250	16110	16110	16110	16110	173
153	20231012	163600	239333250	16110	16110	16110	16110	0
154	20231012	163500	239333250	16110	16110	16110	16110	0
155	20231012	163400	239333250	16110	16110	16110	16110	0
156	20231012	163300	239333250	16110	16110	16110	16110	0
157	20231012	163200	239333250	16110	16110	16110	16110	0
158	20231012	163100	239333250	16110	16110	16110	16110	0
159	20231012	163000	239333250	16110	16110	16110	16110	0
160	20231012	162900	239333250	16110	16110	16110	16110	0
161	20231012	162800	239333250	16110	16110	16110	16110	0
162	20231012	162700	239333250	16110	16110	16110	16110	0
163	20231012	162600	239333250	16110	16110	16110	16110	0
164	20231012	162500	239333250	16110	16110	16110	16110	0
165	20231012	162400	239333250	16110	16110	16110	16110	0
166	20231012	162300	239333250	16110	16110	16110	16110	0
167	20231012	162200	239333250	16110	16110	16110	16110	0
168	20231012	162100	239333250	16110	16110	16110	16110	0
169	20231012	162000	239333250	16110	16110	16110	16110	0
170	20231012	161900	239333250	16110	16110	16110	16110	0
171	20231012	161800	239333250	16110	16110	16110	16110	0
172	20231012	161700	239333250	16110	16110	16110	16110	0
173	20231012	161600	239333250	16110	16110	16110	16110	0
174	20231012	161500	239333250	16110	16110	16110	16110	0
175	20231012	161400	239333250	16110	16110	16110	16110	0
176	20231012	161300	239333250	16110	16110	16110	16110	0
177	20231012	161200	239333250	16110	16110	16110	16110	0
178	20231012	161100	239333250	16110	16110	16110	16110	0
179	20231012	161000	239333250	16110	16110	16110	16110	0
180	20231012	160900	239333250	16110	16110	16110	16110	0
181	20231012	160800	239333250	16110	16110	16110	16110	0
182	20231012	160700	239333250	16110	16110	16110	16110	173
183	20231012	160600	239333250	16110	16110	16110	16110	0
184	20231012	160500	239333250	16110	16110	16110	16110	0
185	20231012	160400	239333250	16110	16110	16110	16110	0
186	20231012	160300	239333250	16110	16110	16110	16110	0
187	20231012	160200	239333250	16110	16110	16110	16110	0
188	20231012	160100	239333250	16110	16110	16110	16110	0
189	20231012	160000	239333250	16110	16110	16110	16110	0
190	20231012	155900	239333250	16110	16110	16110	16110	0
191	20231012	155800	239333250	16110	16110	16110	16110	0
192	20231012	155700	239333250	16110	16110	16110	16110	0
193	20231012	155600	239333250	16110	16110	16110	16110	0
194	20231012	155500	239333250	16110	16110	16110	16110	0
195	20231012	155400	239333250	16110	16110	16110	16110	0
196	20231012	155300	239333250	16110	16110	16110	16110	0
197	20231012	155200	239333250	16110	16110	16110	16110	0
198	20231012	155100	239333250	16110	16110	16110	16110	0
199	20231012	155000	239333250	16110	16110	16110	16110	0
200	20231012	154900	239333250	16110	16110	16110	16110	0
201	20231012	154800	239333250	16110	16110	16110	16110	0
202	20231012	154700	239333250	16110	16110	16110	16110	0
203	20231012	154600	239333250	16110	16110	16110	16110	0
204	20231012	154500	239333250	16110	16110	16110	16110	0
205	20231012	154400	239333250	16110	16110	16110	16110	0
206	20231012	154300	239333250	16110	16110	16110	16110	0
207	20231012	154200	239333250	16110	16110	16110	16110	0
208	20231012	154100	239333250	16110	16110	16110	16110	0
209	20231012	154000	239333250	16110	16110	16110	16110	0
210	20231012	153900	239333250	16110	16110	16110	16110	0
211	20231012	153800	239333250	16110	16110	16110	16110	0
212	20231012	153700	239333250	16110	16110	16110	16110	173
213	20231012	153600	239333250	16110	16110	16110	16110	0
214	20231012	153500	239333250	16110	16110	16110	16110	0
215	20231012	153400	239333250	16110	16110	16110	16110	0
216	20231012	153300	239333250	16110	16110	16110	16110	0
217	20231012	153200	239333250	16110	16110	16110	16110	0
218	20231012	153100	239333250	16110	16110	16110	16110	0
219	20231012	153000	239333250	16110	16110	16110	16110	173
220	20231012	152900	236546220	16150	16150	16150	16150	0
221	20231012	152800	236546220	16150	16150	16150	16150	0
222	20231012	152700	236546220	16150	16150	16150	16150	0
223	20231012	152600	236546220	16150	16150	16150	16150	0
224	20231012	152500	236546220	16150	16150	16150	16150	0
225	20231012	152400	236546220	16150	16150	16150	16150	0
226	20231012	152300	236546220	16150	16150	16150	16150	0
227	20231012	152200	236546220	16150	16150	16150	16150	0
228	20231012	152100	236546220	16150	16150	16150	16150	0
229	20231012	152000	236546220	16150	16150	16150	16150	0
230	20231012	151900	236546220	16150	16150	16150	16150	0
231	20231012	151800	236546220	16150	16150	16150	16150	0
232	20231012	151700	236546220	16150	16140	16150	16140	50
233	20231012	151600	235738920	16150	16150	16150	16150	0
234	20231012	151500	235738920	16150	16150	16150	16150	0
235	20231012	151400	235738920	16150	16150	16150	16150	1
236	20231012	151300	235722770	16100	16100	16100	16100	3
237	20231012	151200	235674470	16140	16140	16140	16140	1
238	20231012	151100	235658330	16100	16100	16100	16100	0
239	20231012	151000	235658330	16100	16100	16100	16100	0
240	20231012	150900	235658330	16100	16100	16100	16100	0
241	20231012	150800	235658330	16100	16100	16100	16100	0
242	20231012	150700	235658330	16100	16150	16150	16100	201
243	20231012	150600	232422180	16100	16100	16100	16100	0
244	20231012	150500	232422180	16100	16100	16100	16100	0
245	20231012	150400	232422180	16100	16100	16100	16100	0
246	20231012	150300	232422180	16100	16100	16100	16100	0
247	20231012	150200	232422180	16100	16100	16100	16100	0
248	20231012	150100	232422180	16100	16100	16100	16100	0
249	20231012	150000	232422180	16100	16110	16110	16100	200
250	20231012	145900	229200670	16110	16110	16110	16110	0
251	20231012	145800	229200670	16110	16110	16110	16110	0
252	20231012	145700	229200670	16110	16120	16120	16110	118
253	20231012	145600	227298630	16120	16120	16120	16120	0
254	20231012	145500	227298630	16120	16120	16120	16120	0
255	20231012	145400	227298630	16120	16130	16130	16120	250
256	20231012	145300	223267040	16170	16170	16170	16170	0
257	20231012	145200	223267040	16170	16170	16170	16170	0
258	20231012	145100	223267040	16170	16170	16170	16170	0
259	20231012	145000	223267040	16170	16170	16170	16170	0
260	20231012	144900	223267040	16170	16170	16170	16170	0
261	20231012	144800	223267040	16170	16170	16170	16170	0
262	20231012	144700	223267040	16170	16170	16170	16170	0
263	20231012	144600	223267040	16170	16170	16170	16170	0
264	20231012	144500	223267040	16170	16170	16170	16170	0
265	20231012	144400	223267040	16170	16170	16170	16170	3
266	20231012	144300	223218530	16180	16180	16180	16180	0
267	20231012	144200	223218530	16180	16180	16180	16180	0
268	20231012	144100	223218530	16180	16180	16180	16180	0
269	20231012	144000	223218530	16180	16170	16180	16170	4
270	20231012	143900	223153820	16170	16170	16170	16170	0
271	20231012	143800	223153820	16170	16170	16170	16170	1
272	20231012	143700	223137650	16110	16120	16120	16110	100
273	20231012	143600	221526450	16180	16130	16180	16130	7
274	20231012	143500	221413450	16130	16130	16130	16130	40
275	20231012	143400	220768250	16180	16180	16180	16180	0
276	20231012	143300	220768250	16180	16180	16180	16180	0
277	20231012	143200	220768250	16180	16140	16180	16140	20
278	20231012	143100	220445410	16150	16150	16150	16150	6
279	20231012	143000	220348510	16160	16160	16160	16160	2
280	20231012	142900	220316190	16170	16170	16170	16170	4
281	20231012	142800	220251510	16150	16150	16150	16150	50
282	20231012	142700	219444010	16160	16180	16180	16160	21
283	20231012	142600	219104610	16170	16170	16170	16170	62
284	20231012	142500	218102070	16180	16180	16180	16180	0
285	20231012	142400	218102070	16180	16180	16180	16180	3
286	20231012	142300	218053530	16180	16180	16180	16180	0
287	20231012	142200	218053530	16180	16180	16180	16180	0
288	20231012	142100	218053530	16180	16180	16180	16180	0
289	20231012	142000	218053530	16180	16180	16180	16180	0
290	20231012	141900	218053530	16180	16180	16180	16180	0
291	20231012	141800	218053530	16180	16180	16180	16180	29
292	20231012	141700	217584310	16190	16190	16190	16190	0
293	20231012	141600	217584310	16190	16190	16190	16190	0
294	20231012	141500	217584310	16190	16190	16190	16190	0
295	20231012	141400	217584310	16190	16190	16190	16190	30
296	20231012	141300	217098610	16190	16190	16190	16190	0
297	20231012	141200	217098610	16190	16190	16190	16190	69
298	20231012	141100	215981500	16200	16200	16200	16200	0
299	20231012	141000	215981500	16200	16200	16200	16200	0
300	20231012	140900	215981500	16200	16200	16200	16200	1
301	20231012	140800	215965300	16190	16190	16190	16190	0
302	20231012	140700	215965300	16190	16190	16190	16190	0
303	20231012	140600	215965300	16190	16190	16190	16190	0
304	20231012	140500	215965300	16190	16190	16190	16190	0
305	20231012	140400	215965300	16190	16190	16190	16190	15
306	20231012	140300	215722450	16190	16190	16190	16190	5
307	20231012	140200	215641500	16190	16190	16190	16190	9
308	20231012	140100	215495790	16190	16190	16190	16190	0
309	20231012	140000	215495790	16190	16190	16190	16190	1
310	20231012	135900	215479600	16190	16190	16190	16190	0
311	20231012	135800	215479600	16190	16200	16200	16190	5
312	20231012	135700	215398640	16200	16200	16200	16200	0
313	20231012	135600	215398640	16200	16200	16200	16200	0
314	20231012	135500	215398640	16200	16200	16200	16200	0
315	20231012	135400	215398640	16200	16200	16200	16200	0
316	20231012	135300	215398640	16200	16200	16200	16200	0
317	20231012	135200	215398640	16200	16200	16200	16200	0
318	20231012	135100	215398640	16200	16200	16200	16200	0
319	20231012	135000	215398640	16200	16200	16200	16200	0
320	20231012	134900	215398640	16200	16200	16200	16200	0
321	20231012	134800	215398640	16200	16200	16200	16200	0
322	20231012	134700	215398640	16200	16200	16200	16200	9
323	20231012	134600	215252840	16200	16200	16200	16200	0
324	20231012	134500	215252840	16200	16190	16200	16190	6
325	20231012	134400	215155690	16190	16200	16200	16190	135
326	20231012	134300	212969620	16200	16200	16200	16200	0
327	20231012	134200	212969620	16200	16200	16200	16200	0
328	20231012	134100	212969620	16200	16200	16200	16200	0
329	20231012	134000	212969620	16200	16200	16200	16200	0
330	20231012	133900	212969620	16200	16200	16200	16200	90
331	20231012	133800	211511620	16200	16200	16200	16200	30
332	20231012	133700	211025620	16250	16250	16250	16250	20
333	20231012	133600	210700620	16250	16250	16250	16250	0
334	20231012	133500	210700620	16250	16250	16250	16250	0
335	20231012	133400	210700620	16250	16250	16250	16250	0
336	20231012	133300	210700620	16250	16250	16250	16250	0
337	20231012	133200	210700620	16250	16250	16250	16250	0
338	20231012	133100	210700620	16250	16250	16250	16250	0
339	20231012	133000	210700620	16250	16250	16250	16250	0
340	20231012	132900	210700620	16250	16200	16250	16200	54
341	20231012	132800	209823320	16250	16250	16250	16250	0
342	20231012	132700	209823320	16250	16250	16250	16250	0
343	20231012	132600	209823320	16250	16250	16250	16250	4
344	20231012	132500	209758320	16250	16250	16250	16250	0
345	20231012	132400	209758320	16250	16250	16250	16250	0
346	20231012	132300	209758320	16250	16250	16250	16250	0
347	20231012	132200	209758320	16250	16250	16250	16250	0
348	20231012	132100	209758320	16250	16250	16250	16250	0
349	20231012	132000	209758320	16250	16250	16250	16250	1
350	20231012	131900	209742070	16190	16190	16190	16190	1
351	20231012	131800	209725880	16190	16190	16190	16190	0
352	20231012	131700	209725880	16190	16190	16190	16190	0
353	20231012	131600	209725880	16190	16190	16190	16190	0
354	20231012	131500	209725880	16190	16200	16200	16190	215
355	20231012	131400	206243930	16200	16200	16200	16200	0
356	20231012	131300	206243930	16200	16200	16200	16200	0
357	20231012	131200	206243930	16200	16200	16200	16200	146
358	20231012	131100	203878730	16200	16200	16200	16200	35
359	20231012	131000	203311730	16200	16200	16200	16200	0
360	20231012	130900	203311730	16200	16210	16210	16200	41
361	20231012	130800	202647510	16220	16240	16240	16220	59
362	20231012	130700	201690360	16260	16260	16260	16260	15
363	20231012	130600	201446460	16260	16260	16260	16260	0
364	20231012	130500	201446460	16260	16260	16260	16260	5
365	20231012	130400	201365160	16290	16290	16290	16290	0
366	20231012	130300	201365160	16290	16290	16290	16290	0
367	20231012	130200	201365160	16290	16290	16290	16290	0
368	20231012	130100	201365160	16290	16290	16290	16290	0
369	20231012	130000	201365160	16290	16290	16290	16290	0
370	20231012	125900	201365160	16290	16290	16290	16290	4
371	20231012	125800	201300000	16290	16290	16290	16290	0
372	20231012	125700	201300000	16290	16290	16290	16290	0
373	20231012	125600	201300000	16290	16290	16290	16290	0
374	20231012	125500	201300000	16290	16290	16290	16290	0
375	20231012	125400	201300000	16290	16290	16290	16290	0
376	20231012	125300	201300000	16290	16290	16290	16290	4
377	20231012	125200	201234840	16260	16260	16260	16260	0
378	20231012	125100	201234840	16260	16260	16260	16260	31
379	20231012	125000	200730780	16260	16260	16260	16260	1
380	20231012	124900	200714520	16240	16240	16240	16240	77
381	20231012	124800	199464040	16240	16240	16240	16240	15
382	20231012	124700	199220440	16250	16260	16260	16250	79
383	20231012	124600	197936000	16260	16280	16280	16260	94
384	20231012	124500	196407050	16280	16280	16280	16280	1
385	20231012	124400	196390770	16290	16290	16290	16290	5
386	20231012	124300	196309320	16290	16290	16290	16290	1
387	20231012	124200	196293030	16300	16300	16300	16300	0
388	20231012	124100	196293030	16300	16300	16300	16300	30
389	20231012	124000	195804030	16270	16270	16270	16270	0
390	20231012	123900	195804030	16270	16290	16290	16270	10
391	20231012	123800	195641300	16300	16300	16300	16300	0
392	20231012	123700	195641300	16300	16300	16300	16300	0
393	20231012	123600	195641300	16300	16300	16300	16300	0
394	20231012	123500	195641300	16300	16300	16300	16300	0
395	20231012	123400	195641300	16300	16300	16300	16300	0
396	20231012	123300	195641300	16300	16300	16300	16300	1
397	20231012	123200	195625000	16300	16270	16300	16270	2
398	20231012	123100	195592430	16270	16270	16270	16270	35
399	20231012	123000	195022980	16270	16270	16270	16270	9
400	20231012	122900	194876550	16270	16270	16270	16270	13
401	20231012	122800	194665040	16260	16260	16260	16260	0
402	20231012	122700	194665040	16260	16260	16260	16260	0
403	20231012	122600	194665040	16260	16260	16260	16260	0
404	20231012	122500	194665040	16260	16260	16260	16260	0
405	20231012	122400	194665040	16260	16260	16260	16260	0
406	20231012	122300	194665040	16260	16260	16260	16260	0
407	20231012	122200	194665040	16260	16290	16290	16260	193
408	20231012	122100	191524010	16290	16300	16300	16290	183
409	20231012	122000	188541170	16300	16300	16300	16300	0
410	20231012	121900	188541170	16300	16300	16300	16300	0
411	20231012	121800	188541170	16300	16300	16300	16300	1
412	20231012	121700	188524870	16330	16330	16330	16330	0
413	20231012	121600	188524870	16330	16330	16330	16330	0
414	20231012	121500	188524870	16330	16330	16330	16330	0
415	20231012	121400	188524870	16330	16330	16330	16330	0
416	20231012	121300	188524870	16330	16330	16330	16330	0
417	20231012	121200	188524870	16330	16330	16330	16330	0
418	20231012	121100	188524870	16330	16330	16330	16330	0
419	20231012	121000	188524870	16330	16330	16330	16330	0
420	20231012	120900	188524870	16330	16330	16330	16330	0
421	20231012	120800	188524870	16330	16330	16330	16330	0
422	20231012	120700	188524870	16330	16330	16330	16330	0
423	20231012	120600	188524870	16330	16330	16330	16330	0
424	20231012	120500	188524870	16330	16330	16330	16330	0
425	20231012	120400	188524870	16330	16330	16330	16330	0
426	20231012	120300	188524870	16330	16330	16330	16330	0
427	20231012	120200	188524870	16330	16330	16330	16330	10
428	20231012	120100	188361570	16330	16330	16330	16330	0
429	20231012	120000	188361570	16330	16330	16330	16330	0
430	20231012	115900	188361570	16330	16330	16330	16330	0
431	20231012	115800	188361570	16330	16330	16330	16330	0
432	20231012	115700	188361570	16330	16320	16330	16320	2
433	20231012	115600	188328920	16300	16300	16300	16300	0
434	20231012	115500	188328920	16300	16300	16300	16300	84
435	20231012	115400	186959720	16300	16300	16300	16300	50
436	20231012	115300	186144720	16320	16320	16320	16320	0
437	20231012	115200	186144720	16320	16320	16320	16320	0
438	20231012	115100	186144720	16320	16320	16320	16320	0
439	20231012	115000	186144720	16320	16320	16320	16320	0
440	20231012	114900	186144720	16320	16320	16320	16320	0
441	20231012	114800	186144720	16320	16320	16320	16320	65
442	20231012	114700	185083920	16320	16320	16320	16320	0
443	20231012	114600	185083920	16320	16320	16320	16320	0
444	20231012	114500	185083920	16320	16320	16320	16320	0
445	20231012	114400	185083920	16320	16320	16320	16320	0
446	20231012	114300	185083920	16320	16320	16320	16320	8
447	20231012	114200	184953360	16320	16310	16320	16310	54
448	20231012	114100	184072450	16320	16320	16320	16320	0
449	20231012	114000	184072450	16320	16320	16320	16320	0
450	20231012	113900	184072450	16320	16320	16320	16310	11
451	20231012	113800	183893020	16320	16320	16320	16320	0
452	20231012	113700	183893020	16320	16320	16320	16320	0
453	20231012	113600	183893020	16320	16320	16320	16320	18
454	20231012	113500	183599260	16330	16330	16330	16330	50
455	20231012	113400	182782760	16330	16330	16330	16330	0
456	20231012	113300	182782760	16330	16330	16330	16330	1
457	20231012	113200	182766430	16330	16330	16330	16330	1
458	20231012	113100	182750100	16330	16330	16330	16330	0
459	20231012	113000	182750100	16330	16330	16330	16330	0
460	20231012	112900	182750100	16330	16330	16330	16330	0
461	20231012	112800	182750100	16330	16330	16330	16330	0
462	20231012	112700	182750100	16330	16330	16330	16330	0
463	20231012	112600	182750100	16330	16330	16330	16330	0
464	20231012	112500	182750100	16330	16330	16330	16330	0
465	20231012	112400	182750100	16330	16330	16330	16330	1
466	20231012	112300	182733770	16330	16330	16330	16330	0
467	20231012	112200	182733770	16330	16330	16330	16330	0
468	20231012	112100	182733770	16330	16330	16330	16330	0
469	20231012	112000	182733770	16330	16330	16330	16330	9
470	20231012	111900	182586800	16340	16340	16340	16340	0
471	20231012	111800	182586800	16340	16340	16340	16340	0
472	20231012	111700	182586800	16340	16340	16340	16340	25
473	20231012	111600	182178300	16340	16340	16340	16340	0
474	20231012	111500	182178300	16340	16340	16340	16340	0
475	20231012	111400	182178300	16340	16340	16340	16340	25
476	20231012	111300	181769800	16340	16340	16340	16340	140
477	20231012	111200	179482200	16340	16320	16340	16320	283
478	20231012	111100	174862990	16320	16310	16320	16310	5
479	20231012	111000	174781400	16320	16320	16320	16300	629
480	20231012	110900	164517840	16320	16320	16320	16320	127
481	20231012	110800	162445200	16320	16320	16320	16320	5
482	20231012	110700	162363600	16320	16290	16320	16290	261
483	20231012	110600	158109360	16290	16290	16290	16290	0
484	20231012	110500	158109360	16290	16290	16290	16290	0
485	20231012	110400	158109360	16290	16290	16290	16290	0
486	20231012	110300	158109360	16290	16290	16290	16290	2
487	20231012	110200	158076780	16300	16300	16300	16300	0
488	20231012	110100	158076780	16300	16300	16300	16300	10
489	20231012	110000	157913780	16300	16300	16300	16300	185
490	20231012	105900	154898280	16290	16290	16290	16290	7
491	20231012	105800	154784250	16290	16300	16300	16290	100
492	20231012	105700	153155200	16300	16300	16300	16300	338
493	20231012	105600	147645800	16300	16300	16300	16300	1
494	20231012	105500	147629500	16300	16300	16300	16300	471
495	20231012	105400	139952200	16300	16310	16310	16300	10
496	20231012	105300	139789190	16320	16320	16320	16320	0
497	20231012	105200	139789190	16320	16320	16320	16320	0
498	20231012	105100	139789190	16320	16320	16320	16320	1
499	20231012	105000	139772870	16320	16320	16320	16320	26
500	20231012	104900	139348550	16320	16320	16320	16320	0
501	20231012	104800	139348550	16320	16320	16320	16320	10
502	20231012	104700	139185350	16320	16320	16320	16320	10
503	20231012	104600	139022150	16300	16300	16300	16300	1
504	20231012	104500	139005850	16300	16320	16320	16300	82
505	20231012	104400	137668010	16320	16320	16320	16320	0
506	20231012	104300	137668010	16320	16290	16320	16280	347
507	20231012	104200	132011810	16280	16240	16280	16240	435
508	20231012	104100	124937940	16240	16240	16240	16240	0
509	20231012	104000	124937940	16240	16240	16240	16240	0
510	20231012	103900	124937940	16240	16240	16240	16240	0
511	20231012	103800	124937940	16240	16240	16240	16240	1
512	20231012	103700	124921700	16200	16200	16200	16200	0
513	20231012	103600	124921700	16200	16210	16210	16200	483
514	20231012	103500	117097090	16200	16200	16200	16200	0
515	20231012	103400	117097090	16200	16200	16200	16200	0
516	20231012	103300	117097090	16200	16230	16230	16200	113
517	20231012	103200	115264140	16240	16230	16240	16230	78
518	20231012	103100	113997430	16240	16240	16240	16240	0
519	20231012	103000	113997430	16240	16240	16240	16240	5
520	20231012	102900	113916230	16240	16240	16240	16240	0
521	20231012	102800	113916230	16240	16240	16240	16240	0
522	20231012	102700	113916230	16240	16240	16240	16240	0
523	20231012	102600	113916230	16240	16240	16240	16240	0
524	20231012	102500	113916230	16240	16240	16240	16240	0
525	20231012	102400	113916230	16240	16240	16240	16240	0
526	20231012	102300	113916230	16240	16240	16240	16240	5
527	20231012	102200	113835030	16240	16240	16240	16240	3
528	20231012	102100	113786310	16240	16240	16240	16240	5
529	20231012	102000	113705110	16230	16250	16250	16230	24
530	20231012	101900	113315510	16260	16260	16260	16260	0
531	20231012	101800	113315510	16260	16260	16260	16230	14
532	20231012	101700	113088200	16260	16260	16260	16260	0
533	20231012	101600	113088200	16260	16260	16260	16260	0
534	20231012	101500	113088200	16260	16260	16260	16260	1
535	20231012	101400	113071940	16220	16220	16220	16220	0
536	20231012	101300	113071940	16220	16220	16220	16220	0
537	20231012	101200	113071940	16220	16220	16220	16220	0
538	20231012	101100	113071940	16220	16220	16220	16220	1
539	20231012	101000	113055720	16280	16280	16280	16280	10
540	20231012	100900	112892920	16270	16250	16270	16250	85
541	20231012	100800	111511640	16240	16220	16240	16220	174
542	20231012	100700	108687870	16200	16190	16200	16190	1677
543	20231012	100600	81529080	16200	16200	16200	16200	0
544	20231012	100500	81529080	16200	16200	16200	16200	1
545	20231012	100400	81512880	16190	16170	16190	16170	343
546	20231012	100300	75963720	16170	16170	16170	16170	0
547	20231012	100200	75963720	16170	16170	16170	16170	0
548	20231012	100100	75963720	16170	16170	16170	16170	0
549	20231012	100000	75963720	16170	16170	16170	16170	0
550	20231012	095900	75963720	16170	16130	16170	16130	234
551	20231012	095800	72182410	16120	16120	16120	16120	0
552	20231012	095700	72182410	16120	16120	16120	16120	0
553	20231012	095600	72182410	16120	16120	16120	16120	1
554	20231012	095500	72166290	16100	16100	16100	16100	0
555	20231012	095400	72166290	16100	16110	16110	16100	20
556	20231012	095300	71844190	16100	16100	16100	16100	0
557	20231012	095200	71844190	16100	16100	16100	16100	0
558	20231012	095100	71844190	16100	16100	16100	16100	2
559	20231012	095000	71811990	16160	16140	16160	16140	135
560	20231012	094900	69631610	16090	16090	16090	16090	253
561	20231012	094800	65560840	16140	16140	16140	16140	10
562	20231012	094700	65399440	16150	16150	16150	16150	0
563	20231012	094600	65399440	16150	16090	16150	16090	2
564	20231012	094500	65367200	16090	16090	16090	16090	0
565	20231012	094400	65367200	16090	16090	16090	16090	36
566	20231012	094300	64787960	16090	16090	16090	16090	0
567	20231012	094200	64787960	16090	16100	16100	16090	50
568	20231012	094100	63983450	16100	16100	16100	16100	0
569	20231012	094000	63983450	16100	16100	16100	16100	51
570	20231012	093900	63162350	16180	16180	16180	16180	0
571	20231012	093800	63162350	16180	16180	16180	16180	1
572	20231012	093700	63146170	16090	16090	16090	16090	2
573	20231012	093600	63113990	16170	16170	16170	16170	106
574	20231012	093500	61399970	16170	16190	16190	16170	3
575	20231012	093400	61351420	16170	16170	16170	16170	137
576	20231012	093300	59136130	16170	16170	16170	16170	0
577	20231012	093200	59136130	16170	16170	16170	16170	1
578	20231012	093100	59119960	16070	16070	16070	16070	0
579	20231012	093000	59119960	16070	16070	16070	16070	3
580	20231012	092900	59071750	16080	16080	16080	16080	0
581	20231012	092800	59071750	16080	16100	16100	16080	100
582	20231012	092700	57463680	16100	16100	16100	16100	0
583	20231012	092600	57463680	16100	16100	16100	16100	619
584	20231012	092500	47497780	16110	16120	16190	16110	880
585	20231012	092400	33310310	16120	16120	16120	16120	0
586	20231012	092300	33310310	16120	16120	16120	16120	0
587	20231012	092200	33310310	16120	16120	16120	16120	0
588	20231012	092100	33310310	16120	16120	16120	16120	141
589	20231012	092000	31037390	16140	16140	16140	16140	0
590	20231012	091900	31037390	16140	16140	16140	16140	0
591	20231012	091800	31037390	16140	16160	16160	16140	30
592	20231012	091700	30552890	16170	16170	16170	16170	9
593	20231012	091600	30407360	16170	16170	16170	16170	2
594	20231012	091500	30375020	16170	16170	16170	16170	0
595	20231012	091400	30375020	16170	16170	16170	16170	3
596	20231012	091300	30326510	16170	16170	16170	16170	42
597	20231012	091200	29647370	16170	16170	16170	16170	0
598	20231012	091100	29647370	16170	16170	16170	16170	45
599	20231012	091000	28919720	16170	16170	16170	16170	0
600	20231012	090900	28919720	16170	16180	16180	16170	510
601	20231012	090800	20672920	16240	16240	16240	16240	7
602	20231012	090700	20559240	16240	16250	16250	16240	213
603	20231012	090600	17099210	16200	16100	16200	16100	564
604	20231012	090500	7985430	15970	15970	15970	15970	3
605	20231012	090400	7937520	15960	15960	15960	15960	0
606	20231012	090300	7937520	15960	15960	15960	15960	389
607	20231012	090200	1729080	16010	16010	16010	16010	16
608	20231012	090100	1472920	16010	16010	16010	16010	0
609	20231012	090000	1472920	16010	16010	16010	16010	92