KissMeData/036810/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191200	1571844170	20050	20050	20050	20050	1920
3	20231012	191100	1571844170	20050	20050	20050	20050	0
4	20231012	191000	1571844170	20050	20050	20050	20050	0
5	20231012	190900	1571844170	20050	20050	20050	20050	0
6	20231012	190800	1571844170	20050	20050	20050	20050	0
7	20231012	190700	1571844170	20050	20050	20050	20050	0
8	20231012	190600	1571844170	20050	20050	20050	20050	0
9	20231012	190500	1571844170	20050	20050	20050	20050	0
10	20231012	190400	1571844170	20050	20050	20050	20050	0
11	20231012	190300	1571844170	20050	20050	20050	20050	0
12	20231012	190200	1571844170	20050	20050	20050	20050	0
13	20231012	190100	1571844170	20050	20050	20050	20050	0
14	20231012	190000	1571844170	20050	20050	20050	20050	0
15	20231012	185900	1571844170	20050	20050	20050	20050	0
16	20231012	185800	1571844170	20050	20050	20050	20050	0
17	20231012	185700	1571844170	20050	20050	20050	20050	0
18	20231012	185600	1571844170	20050	20050	20050	20050	0
19	20231012	185500	1571844170	20050	20050	20050	20050	0
20	20231012	185400	1571844170	20050	20050	20050	20050	0
21	20231012	185300	1571844170	20050	20050	20050	20050	0
22	20231012	185200	1571844170	20050	20050	20050	20050	0
23	20231012	185100	1571844170	20050	20050	20050	20050	0
24	20231012	185000	1571844170	20050	20050	20050	20050	0
25	20231012	184900	1571844170	20050	20050	20050	20050	0
26	20231012	184800	1571844170	20050	20050	20050	20050	0
27	20231012	184700	1571844170	20050	20050	20050	20050	0
28	20231012	184600	1571844170	20050	20050	20050	20050	0
29	20231012	184500	1571844170	20050	20050	20050	20050	0
30	20231012	184400	1571844170	20050	20050	20050	20050	0
31	20231012	184300	1571844170	20050	20050	20050	20050	0
32	20231012	184200	1571844170	20050	20050	20050	20050	1920
33	20231012	184100	1571844170	20050	20050	20050	20050	0
34	20231012	184000	1571844170	20050	20050	20050	20050	0
35	20231012	183900	1571844170	20050	20050	20050	20050	0
36	20231012	183800	1571844170	20050	20050	20050	20050	0
37	20231012	183700	1571844170	20050	20050	20050	20050	0
38	20231012	183600	1571844170	20050	20050	20050	20050	0
39	20231012	183500	1571844170	20050	20050	20050	20050	0
40	20231012	183400	1571844170	20050	20050	20050	20050	0
41	20231012	183300	1571844170	20050	20050	20050	20050	0
42	20231012	183200	1571844170	20050	20050	20050	20050	0
43	20231012	183100	1571844170	20050	20050	20050	20050	0
44	20231012	183000	1571844170	20050	20050	20050	20050	0
45	20231012	182900	1571844170	20050	20050	20050	20050	0
46	20231012	182800	1571844170	20050	20050	20050	20050	0
47	20231012	182700	1571844170	20050	20050	20050	20050	0
48	20231012	182600	1571844170	20050	20050	20050	20050	0
49	20231012	182500	1571844170	20050	20050	20050	20050	0
50	20231012	182400	1571844170	20050	20050	20050	20050	0
51	20231012	182300	1571844170	20050	20050	20050	20050	0
52	20231012	182200	1571844170	20050	20050	20050	20050	0
53	20231012	182100	1571844170	20050	20050	20050	20050	0
54	20231012	182000	1571844170	20050	20050	20050	20050	0
55	20231012	181900	1571844170	20050	20050	20050	20050	0
56	20231012	181800	1571844170	20050	20050	20050	20050	0
57	20231012	181700	1571844170	20050	20050	20050	20050	0
58	20231012	181600	1571844170	20050	20050	20050	20050	0
59	20231012	181500	1571844170	20050	20050	20050	20050	0
60	20231012	181400	1571844170	20050	20050	20050	20050	0
61	20231012	181300	1571844170	20050	20050	20050	20050	0
62	20231012	181200	1571844170	20050	20050	20050	20050	1920
63	20231012	181100	1571844170	20050	20050	20050	20050	0
64	20231012	181000	1571844170	20050	20050	20050	20050	0
65	20231012	180900	1571844170	20050	20050	20050	20050	0
66	20231012	180800	1571844170	20050	20050	20050	20050	0
67	20231012	180700	1571844170	20050	20050	20050	20050	0
68	20231012	180600	1571844170	20050	20050	20050	20050	0
69	20231012	180500	1571844170	20050	20050	20050	20050	0
70	20231012	180400	1571844170	20050	20050	20050	20050	0
71	20231012	180300	1571844170	20050	20050	20050	20050	0
72	20231012	180200	1571844170	20050	20050	20050	20050	0
73	20231012	180100	1571844170	20050	20050	20050	20050	0
74	20231012	180000	1571844170	20050	20050	20050	20050	0
75	20231012	175900	1571844170	20050	20050	20050	20050	0
76	20231012	175800	1571844170	20050	20050	20050	20050	0
77	20231012	175700	1571844170	20050	20050	20050	20050	0
78	20231012	175600	1571844170	20050	20050	20050	20050	0
79	20231012	175500	1571844170	20050	20050	20050	20050	0
80	20231012	175400	1571844170	20050	20050	20050	20050	0
81	20231012	175300	1571844170	20050	20050	20050	20050	0
82	20231012	175200	1571844170	20050	20050	20050	20050	0
83	20231012	175100	1571844170	20050	20050	20050	20050	0
84	20231012	175000	1571844170	20050	20050	20050	20050	0
85	20231012	174900	1571844170	20050	20050	20050	20050	0
86	20231012	174800	1571844170	20050	20050	20050	20050	0
87	20231012	174700	1571844170	20050	20050	20050	20050	0
88	20231012	174600	1571844170	20050	20050	20050	20050	0
89	20231012	174500	1571844170	20050	20050	20050	20050	0
90	20231012	174400	1571844170	20050	20050	20050	20050	0
91	20231012	174300	1571844170	20050	20050	20050	20050	0
92	20231012	174200	1571844170	20050	20050	20050	20050	1920
93	20231012	174100	1571844170	20050	20050	20050	20050	0
94	20231012	174000	1571844170	20050	20050	20050	20050	0
95	20231012	173900	1571844170	20050	20050	20050	20050	0
96	20231012	173800	1571844170	20050	20050	20050	20050	0
97	20231012	173700	1571844170	20050	20050	20050	20050	0
98	20231012	173600	1571844170	20050	20050	20050	20050	0
99	20231012	173500	1571844170	20050	20050	20050	20050	0
100	20231012	173400	1571844170	20050	20050	20050	20050	0
101	20231012	173300	1571844170	20050	20050	20050	20050	0
102	20231012	173200	1571844170	20050	20050	20050	20050	0
103	20231012	173100	1571844170	20050	20050	20050	20050	0
104	20231012	173000	1571844170	20050	20050	20050	20050	0
105	20231012	172900	1571844170	20050	20050	20050	20050	0
106	20231012	172800	1571844170	20050	20050	20050	20050	0
107	20231012	172700	1571844170	20050	20050	20050	20050	0
108	20231012	172600	1571844170	20050	20050	20050	20050	0
109	20231012	172500	1571844170	20050	20050	20050	20050	0
110	20231012	172400	1571844170	20050	20050	20050	20050	0
111	20231012	172300	1571844170	20050	20050	20050	20050	0
112	20231012	172200	1571844170	20050	20050	20050	20050	0
113	20231012	172100	1571844170	20050	20050	20050	20050	0
114	20231012	172000	1571844170	20050	20050	20050	20050	0
115	20231012	171900	1571844170	20050	20050	20050	20050	0
116	20231012	171800	1571844170	20050	20050	20050	20050	0
117	20231012	171700	1571844170	20050	20050	20050	20050	0
118	20231012	171600	1571844170	20050	20050	20050	20050	0
119	20231012	171500	1571844170	20050	20050	20050	20050	0
120	20231012	171400	1571844170	20050	20050	20050	20050	0
121	20231012	171300	1571844170	20050	20050	20050	20050	0
122	20231012	171200	1571844170	20050	20050	20050	20050	1920
123	20231012	171100	1571844170	20050	20050	20050	20050	0
124	20231012	171000	1571844170	20050	20050	20050	20050	0
125	20231012	170900	1571844170	20050	20050	20050	20050	0
126	20231012	170800	1571844170	20050	20050	20050	20050	0
127	20231012	170700	1571844170	20050	20050	20050	20050	0
128	20231012	170600	1571844170	20050	20050	20050	20050	0
129	20231012	170500	1571844170	20050	20050	20050	20050	0
130	20231012	170400	1571844170	20050	20050	20050	20050	0
131	20231012	170300	1571844170	20050	20050	20050	20050	0
132	20231012	170200	1571844170	20050	20050	20050	20050	0
133	20231012	170100	1571844170	20050	20050	20050	20050	0
134	20231012	170000	1571844170	20050	20050	20050	20050	0
135	20231012	165900	1571844170	20050	20050	20050	20050	0
136	20231012	165800	1571844170	20050	20050	20050	20050	0
137	20231012	165700	1571844170	20050	20050	20050	20050	0
138	20231012	165600	1571844170	20050	20050	20050	20050	0
139	20231012	165500	1571844170	20050	20050	20050	20050	0
140	20231012	165400	1571844170	20050	20050	20050	20050	0
141	20231012	165300	1571844170	20050	20050	20050	20050	0
142	20231012	165200	1571844170	20050	20050	20050	20050	0
143	20231012	165100	1571844170	20050	20050	20050	20050	0
144	20231012	165000	1571844170	20050	20050	20050	20050	0
145	20231012	164900	1571844170	20050	20050	20050	20050	0
146	20231012	164800	1571844170	20050	20050	20050	20050	0
147	20231012	164700	1571844170	20050	20050	20050	20050	0
148	20231012	164600	1571844170	20050	20050	20050	20050	0
149	20231012	164500	1571844170	20050	20050	20050	20050	0
150	20231012	164400	1571844170	20050	20050	20050	20050	0
151	20231012	164300	1571844170	20050	20050	20050	20050	0
152	20231012	164200	1571844170	20050	20050	20050	20050	1920
153	20231012	164100	1571844170	20050	20050	20050	20050	0
154	20231012	164000	1571844170	20050	20050	20050	20050	0
155	20231012	163900	1571844170	20050	20050	20050	20050	0
156	20231012	163800	1571844170	20050	20050	20050	20050	0
157	20231012	163700	1571844170	20050	20050	20050	20050	0
158	20231012	163600	1571844170	20050	20050	20050	20050	0
159	20231012	163500	1571844170	20050	20050	20050	20050	0
160	20231012	163400	1571844170	20050	20050	20050	20050	0
161	20231012	163300	1571844170	20050	20050	20050	20050	0
162	20231012	163200	1571844170	20050	20050	20050	20050	0
163	20231012	163100	1571844170	20050	20050	20050	20050	0
164	20231012	163000	1571844170	20050	20050	20050	20050	0
165	20231012	162900	1571844170	20050	20050	20050	20050	0
166	20231012	162800	1571844170	20050	20050	20050	20050	0
167	20231012	162700	1571844170	20050	20050	20050	20050	0
168	20231012	162600	1571844170	20050	20050	20050	20050	0
169	20231012	162500	1571844170	20050	20050	20050	20050	0
170	20231012	162400	1571844170	20050	20050	20050	20050	0
171	20231012	162300	1571844170	20050	20050	20050	20050	0
172	20231012	162200	1571844170	20050	20050	20050	20050	0
173	20231012	162100	1571844170	20050	20050	20050	20050	0
174	20231012	162000	1571844170	20050	20050	20050	20050	0
175	20231012	161900	1571844170	20050	20050	20050	20050	0
176	20231012	161800	1571844170	20050	20050	20050	20050	0
177	20231012	161700	1571844170	20050	20050	20050	20050	0
178	20231012	161600	1571844170	20050	20050	20050	20050	0
179	20231012	161500	1571844170	20050	20050	20050	20050	0
180	20231012	161400	1571844170	20050	20050	20050	20050	0
181	20231012	161300	1571844170	20050	20050	20050	20050	0
182	20231012	161200	1571844170	20050	20050	20050	20050	1920
183	20231012	161100	1571844170	20050	20050	20050	20050	0
184	20231012	161000	1571844170	20050	20050	20050	20050	0
185	20231012	160900	1571844170	20050	20050	20050	20050	0
186	20231012	160800	1571844170	20050	20050	20050	20050	0
187	20231012	160700	1571844170	20050	20050	20050	20050	0
188	20231012	160600	1571844170	20050	20050	20050	20050	0
189	20231012	160500	1571844170	20050	20050	20050	20050	0
190	20231012	160400	1571844170	20050	20050	20050	20050	0
191	20231012	160300	1571844170	20050	20050	20050	20050	0
192	20231012	160200	1571844170	20050	20050	20050	20050	0
193	20231012	160100	1571844170	20050	20050	20050	20050	0
194	20231012	160000	1571844170	20050	20050	20050	20050	0
195	20231012	155900	1571844170	20050	20050	20050	20050	0
196	20231012	155800	1571844170	20050	20050	20050	20050	0
197	20231012	155700	1571844170	20050	20050	20050	20050	0
198	20231012	155600	1571844170	20050	20050	20050	20050	0
199	20231012	155500	1571844170	20050	20050	20050	20050	0
200	20231012	155400	1571844170	20050	20050	20050	20050	0
201	20231012	155300	1571844170	20050	20050	20050	20050	0
202	20231012	155200	1571844170	20050	20050	20050	20050	0
203	20231012	155100	1571844170	20050	20050	20050	20050	0
204	20231012	155000	1571844170	20050	20050	20050	20050	0
205	20231012	154900	1571844170	20050	20050	20050	20050	0
206	20231012	154800	1571844170	20050	20050	20050	20050	0
207	20231012	154700	1571844170	20050	20050	20050	20050	0
208	20231012	154600	1571844170	20050	20050	20050	20050	0
209	20231012	154500	1571844170	20050	20050	20050	20050	0
210	20231012	154400	1571844170	20050	20050	20050	20050	0
211	20231012	154300	1571844170	20050	20050	20050	20050	0
212	20231012	154200	1571844170	20050	20050	20050	20050	1920
213	20231012	154100	1571844170	20050	20050	20050	20050	0
214	20231012	154000	1571844170	20050	20050	20050	20050	0
215	20231012	153900	1571844170	20050	20050	20050	20050	0
216	20231012	153800	1571844170	20050	20050	20050	20050	0
217	20231012	153700	1571844170	20050	20050	20050	20050	0
218	20231012	153600	1571844170	20050	20050	20050	20050	0
219	20231012	153500	1571844170	20050	20050	20050	20050	0
220	20231012	153400	1571844170	20050	20050	20050	20050	0
221	20231012	153300	1571844170	20050	20050	20050	20050	0
222	20231012	153200	1571844170	20050	20050	20050	20050	0
223	20231012	153100	1571844170	20050	20050	20050	20050	0
224	20231012	153000	1571844170	20050	20050	20050	20050	1920
225	20231012	152900	1533348170	20000	20000	20000	20000	0
226	20231012	152800	1533348170	20000	20000	20000	20000	0
227	20231012	152700	1533348170	20000	20000	20000	20000	0
228	20231012	152600	1533348170	20000	20000	20000	20000	0
229	20231012	152500	1533348170	20000	20000	20000	20000	0
230	20231012	152400	1533348170	20000	20000	20000	20000	0
231	20231012	152300	1533348170	20000	20000	20000	20000	0
232	20231012	152200	1533348170	20000	20000	20000	20000	0
233	20231012	152100	1533348170	20000	20000	20000	20000	0
234	20231012	152000	1533348170	20000	20000	20000	20000	0
235	20231012	151900	1533348170	20000	20000	20050	20000	148
236	20231012	151800	1530383470	20000	20000	20000	20000	757
237	20231012	151700	1515243470	20000	19970	20000	19970	243
238	20231012	151600	1510387880	19960	20050	20050	19960	732
239	20231012	151500	1495753010	20000	20050	20050	20000	91
240	20231012	151400	1493932810	20050	20050	20050	20000	187
241	20231012	151300	1490192260	20000	20050	20050	20000	35
242	20231012	151200	1489492010	20050	20050	20050	20050	8
243	20231012	151100	1489331610	20050	20050	20050	20000	240
244	20231012	151000	1484523510	20000	20000	20050	20000	252
245	20231012	150900	1479471560	20050	20050	20050	20050	10
246	20231012	150800	1479271060	20050	20050	20050	20050	370
247	20231012	150700	1471852560	20050	20050	20050	20050	11
248	20231012	150600	1471632010	20050	20050	20050	20050	2
249	20231012	150500	1471591910	20050	20050	20050	20050	162
250	20231012	150400	1468343810	20050	20000	20050	20000	41
251	20231012	150300	1467522760	20050	20050	20050	20050	9
252	20231012	150200	1467342310	20050	20050	20050	20000	31
253	20231012	150100	1466722010	20050	20050	20050	20050	5
254	20231012	150000	1466621760	20000	19970	20000	19970	788
255	20231012	145900	1450881180	19970	19960	19970	19960	35
256	20231012	145800	1450182530	19970	19970	19970	19960	40
257	20231012	145700	1449384030	19970	19960	19970	19960	384
258	20231012	145600	1441719350	19970	19970	19970	19960	477
259	20231012	145500	1432198360	19970	19980	19980	19970	87
260	20231012	145400	1430460950	19980	19980	19980	19980	17
261	20231012	145300	1430121290	19980	19980	19980	19980	21
262	20231012	145200	1429701710	19980	19980	19980	19980	9
263	20231012	145100	1429521890	19980	19980	19980	19980	462
264	20231012	145000	1420291130	19980	19980	19980	19980	7
265	20231012	144900	1420151270	19980	19980	19980	19980	9
266	20231012	144800	1419971450	19980	19980	19980	19970	215
267	20231012	144700	1415677750	19980	19980	19980	19980	42
268	20231012	144600	1414838590	19980	19980	19980	19980	10
269	20231012	144500	1414638790	19980	19980	19980	19980	17
270	20231012	144400	1414299130	19980	19980	19980	19980	6
271	20231012	144300	1414179250	19980	19980	19980	19980	10
272	20231012	144200	1413979450	19980	19980	19980	19980	5
273	20231012	144100	1413879550	19980	19970	19980	19970	32
274	20231012	144000	1413240480	19980	19980	19980	19980	7
275	20231012	143900	1413100620	19980	19970	19980	19960	373
276	20231012	143800	1405651910	19990	20000	20000	19990	14
277	20231012	143700	1405372030	20000	20000	20050	20000	121
278	20231012	143600	1402951980	20050	20000	20050	20000	665
279	20231012	143500	1389649480	19990	19990	19990	19990	0
280	20231012	143400	1389649480	19990	19990	19990	19990	20
281	20231012	143300	1389249680	19990	20000	20000	19990	118
282	20231012	143200	1386890840	20000	19930	20000	19930	1074
283	20231012	143100	1365441050	19920	19920	19920	19920	20
284	20231012	143000	1365042650	19920	19930	19930	19920	443
285	20231012	142900	1356218010	19920	19940	19940	19920	245
286	20231012	142800	1351335630	19940	19940	19940	19940	21
287	20231012	142700	1350916890	19940	19950	19950	19940	107
288	20231012	142600	1348783280	19950	19970	19970	19950	76
289	20231012	142500	1347266440	19980	19980	19980	19970	283
290	20231012	142400	1341614800	19980	19980	19980	19980	1
291	20231012	142300	1341594820	19980	19980	19980	19980	12
292	20231012	142200	1341355060	19980	19980	19980	19980	66
293	20231012	142100	1340036380	19980	19980	19980	19980	4
294	20231012	142000	1339956460	19980	19980	19980	19980	102
295	20231012	141900	1337918500	19980	19980	19980	19980	0
296	20231012	141800	1337918500	19980	19980	19980	19980	8
297	20231012	141700	1337758660	19980	19970	19980	19970	151
298	20231012	141600	1334742690	19970	19970	19970	19970	0
299	20231012	141500	1334742690	19970	19980	19980	19970	37
300	20231012	141400	1334003730	19970	19970	19970	19970	168
301	20231012	141300	1330648770	19970	19970	19970	19970	14
302	20231012	141200	1330369190	19970	19970	19970	19970	70
303	20231012	141100	1328971290	19970	19970	19970	19970	0
304	20231012	141000	1328971290	19970	19970	19970	19970	214
305	20231012	140900	1324697710	19960	19970	19970	19960	33
306	20231012	140800	1324038960	19970	19970	19970	19970	0
307	20231012	140700	1324038960	19970	19970	19970	19970	5
308	20231012	140600	1323939110	19970	19970	19970	19970	0
309	20231012	140500	1323939110	19970	19970	19970	19970	7
310	20231012	140400	1323799320	19970	19960	19970	19960	58
311	20231012	140300	1322641570	19960	19960	19960	19960	1
312	20231012	140200	1322621610	19960	19960	19960	19950	113
313	20231012	140100	1320367070	19970	19970	19970	19970	20
314	20231012	140000	1319967670	19970	19960	19970	19960	239
315	20231012	135900	1315196460	19950	19960	19960	19950	54
316	20231012	135800	1314118880	19950	19950	19950	19950	0
317	20231012	135700	1314118880	19950	19950	19950	19950	0
318	20231012	135600	1314118880	19950	19950	19950	19950	90
319	20231012	135500	1312323380	19960	19960	19960	19960	7
320	20231012	135400	1312183660	19960	19960	19960	19960	0
321	20231012	135300	1312183660	19960	19960	19960	19960	0
322	20231012	135200	1312183660	19960	19960	19960	19960	2
323	20231012	135100	1312143740	19950	19950	19960	19950	65
324	20231012	135000	1310846780	19960	19960	19960	19960	0
325	20231012	134900	1310846780	19960	19950	19960	19950	63
326	20231012	134800	1309589660	19920	19960	19960	19920	105
327	20231012	134700	1307497020	19970	19970	19970	19970	1
328	20231012	134600	1307477050	19970	19920	19970	19920	216
329	20231012	134500	1303172790	19910	19910	19910	19910	549
330	20231012	134400	1292242200	19920	19930	19930	19920	757
331	20231012	134300	1277158220	19940	19970	19970	19940	135
332	20231012	134200	1274464000	19970	19980	19980	19970	70
333	20231012	134100	1273066090	19980	19980	19980	19980	1
334	20231012	134000	1273046110	19970	19970	19970	19970	43
335	20231012	133900	1272187400	19970	19970	19970	19970	0
336	20231012	133800	1272187400	19970	19970	19970	19970	0
337	20231012	133700	1272187400	19970	19970	19970	19970	0
338	20231012	133600	1272187400	19970	20050	20050	19960	407
339	20231012	133500	1264052200	20000	20000	20050	20000	123
340	20231012	133400	1261590800	20050	20050	20050	20050	29
341	20231012	133300	1261009350	20050	19970	20050	19970	1311
342	20231012	133200	1234795470	19970	19970	19970	19970	128
343	20231012	133100	1232239310	19970	19940	19970	19940	168
344	20231012	133000	1228888680	19940	19960	19960	19940	108
345	20231012	132900	1226735080	19970	19970	19970	19970	0
346	20231012	132800	1226735080	19970	19950	19980	19950	478
347	20231012	132700	1217196710	19950	19960	19960	19950	60
348	20231012	132600	1215999670	19970	19970	19970	19970	1
349	20231012	132500	1215979700	19970	19970	19970	19970	0
350	20231012	132400	1215979700	19970	19970	19970	19970	50
351	20231012	132300	1214981200	19970	19990	19990	19970	86
352	20231012	132200	1213263350	19990	19990	19990	19990	0
353	20231012	132100	1213263350	19990	19980	19990	19980	360
354	20231012	132000	1206070360	19980	19980	19980	19980	1
355	20231012	131900	1206050380	19980	19970	19980	19970	268
356	20231012	131800	1200698280	19960	19960	19960	19960	0
357	20231012	131700	1200698280	19960	19960	19960	19960	2
358	20231012	131600	1200658360	19970	19960	19970	19960	810
359	20231012	131500	1184485210	19960	19960	19960	19960	0
360	20231012	131400	1184485210	19960	19930	19960	19930	612
361	20231012	131300	1172281520	19920	19930	19930	19920	28
362	20231012	131200	1171723740	19920	19930	19930	19920	91
363	20231012	131100	1169911010	19930	19930	19930	19930	11
364	20231012	131000	1169691780	19930	19930	19930	19930	7
365	20231012	130900	1169552270	19930	19920	19930	19920	105
366	20231012	130800	1167460620	19930	19930	19930	19930	27
367	20231012	130700	1166922510	19920	19920	19920	19920	0
368	20231012	130600	1166922510	19920	19930	19930	19920	48
369	20231012	130500	1165966160	19930	19930	19930	19930	2
370	20231012	130400	1165926300	19920	19920	19920	19920	100
371	20231012	130300	1163934300	19960	19960	19960	19960	72
372	20231012	130200	1162497180	19960	19940	19960	19940	247
373	20231012	130100	1157569700	19940	19910	19940	19910	225
374	20231012	130000	1153087050	19900	19900	19900	19890	333
375	20231012	125900	1146460420	19890	19890	19890	19890	0
376	20231012	125800	1146460420	19890	19890	19890	19890	1
377	20231012	125700	1146440530	19890	19890	19890	19890	0
378	20231012	125600	1146440530	19890	19900	19900	19890	29
379	20231012	125500	1145863710	19890	19890	19890	19890	0
380	20231012	125400	1145863710	19890	19910	19910	19890	206
381	20231012	125300	1141764570	19910	19910	19910	19900	100
382	20231012	125200	1139773860	19920	19920	19920	19920	7
383	20231012	125100	1139634420	19930	19910	19930	19910	204
384	20231012	125000	1135571680	19910	19910	19910	19910	480
385	20231012	124900	1126014880	19910	19910	19910	19910	201
386	20231012	124800	1122012970	19920	19910	19920	19910	248
387	20231012	124700	1117073860	19910	19910	19910	19910	271
388	20231012	124600	1111678250	19910	19910	19910	19910	0
389	20231012	124500	1111678250	19910	19920	19920	19910	73
390	20231012	124400	1110224100	19930	19930	19930	19930	0
391	20231012	124300	1110224100	19930	19920	19930	19920	20
392	20231012	124200	1109825630	19930	19930	19930	19930	0
393	20231012	124100	1109825630	19930	19900	19930	19900	93
394	20231012	124000	1107974350	19900	19890	19900	19890	96
395	20231012	123900	1106064570	19890	19890	19890	19890	2
396	20231012	123800	1106024790	19890	19890	19890	19890	7
397	20231012	123700	1105885560	19910	19930	19930	19900	1513
398	20231012	123600	1075765630	19930	19930	19930	19930	23
399	20231012	123500	1075307240	19940	19940	19940	19930	45
400	20231012	123400	1074409960	19940	19930	19940	19930	51
401	20231012	123300	1073393520	19930	19930	19940	19930	83
402	20231012	123200	1071738830	19930	19940	19940	19930	111
403	20231012	123100	1069526500	19930	19930	19930	19930	0
404	20231012	123000	1069526500	19930	19940	19940	19930	60
405	20231012	122900	1068330110	19940	19940	19940	19940	61
406	20231012	122800	1067113770	19940	19940	19940	19940	3
407	20231012	122700	1067053950	19930	19930	19930	19930	114
408	20231012	122600	1064781930	19920	19890	19950	19890	246
409	20231012	122500	1059876950	19890	19890	19890	19890	5
410	20231012	122400	1059777500	19890	19890	19890	19890	13
411	20231012	122300	1059518930	19880	19880	19880	19880	66
412	20231012	122200	1058206850	19880	19880	19890	19870	640
413	20231012	122100	1045483720	19890	19900	19900	19890	842
414	20231012	122000	1028730210	19910	19940	19940	19910	87
415	20231012	121900	1026997180	19950	19950	19950	19950	0
416	20231012	121800	1026997180	19950	19950	19950	19950	28
417	20231012	121700	1026438580	19950	19940	19950	19940	185
418	20231012	121600	1022749590	19940	19930	19940	19930	6
419	20231012	121500	1022629960	19930	19930	19930	19930	24
420	20231012	121400	1022151640	19940	19940	19940	19940	0
421	20231012	121300	1022151640	19940	19930	19940	19930	49
422	20231012	121200	1021174640	19930	19930	19930	19930	7
423	20231012	121100	1021035130	19930	19910	19930	19910	144
424	20231012	121000	1018167690	19900	19910	19910	19900	26
425	20231012	120900	1017650240	19910	19910	19910	19910	5
426	20231012	120800	1017550690	19910	19910	19910	19910	1
427	20231012	120700	1017530780	19910	19910	19910	19900	323
428	20231012	120600	1011101360	19900	19900	19900	19900	0
429	20231012	120500	1011101360	19900	19900	19900	19900	0
430	20231012	120400	1011101360	19900	19910	19910	19900	111
431	20231012	120300	1008892450	19900	19900	19900	19900	0
432	20231012	120200	1008892450	19900	19900	19900	19900	0
433	20231012	120100	1008892450	19900	19900	19900	19900	103
434	20231012	120000	1006842750	19910	19910	19910	19910	67
435	20231012	115900	1005508780	19900	19910	19910	19900	20
436	20231012	115800	1005110680	19900	19910	19910	19900	5
437	20231012	115700	1005011160	19910	19910	19910	19910	83
438	20231012	115600	1003358630	19910	19910	19910	19910	0
439	20231012	115500	1003358630	19910	19900	19910	19900	17
440	20231012	115400	1003020300	19900	19910	19910	19900	6
441	20231012	115300	1002900850	19910	19910	19910	19910	10
442	20231012	115200	1002701750	19900	19900	19900	19900	170
443	20231012	115100	999318750	19900	19900	19900	19900	51
444	20231012	115000	998303850	19890	19890	19890	19890	0
445	20231012	114900	998303850	19890	19900	19900	19890	307
446	20231012	114800	992194570	19900	19910	19910	19900	122
447	20231012	114700	989766510	19910	19910	19920	19910	112
448	20231012	114600	987536310	19910	19910	19910	19900	15
449	20231012	114500	987237680	19910	19880	19940	19880	391
450	20231012	114400	979458220	19880	19870	19880	19870	119
451	20231012	114300	977093390	19870	19870	19870	19870	132
452	20231012	114200	974470550	19860	19860	19860	19860	42
453	20231012	114100	973636430	19860	19870	19870	19860	425
454	20231012	114000	965193990	19870	19870	19870	19870	1
455	20231012	113900	965174120	19860	19860	19860	19860	87
456	20231012	113800	963446300	19860	19870	19870	19860	683
457	20231012	113700	949880530	19860	19860	19870	19860	219
458	20231012	113600	945529270	19870	19930	19930	19870	2261
459	20231012	113500	900560220	19940	19940	19940	19940	3
460	20231012	113400	900500400	19940	19940	19940	19940	10
461	20231012	113300	900301000	19940	19940	19940	19940	63
462	20231012	113200	899044780	19940	19940	19940	19940	32
463	20231012	113100	898406700	19940	19940	19940	19940	0
464	20231012	113000	898406700	19940	19940	19940	19940	34
465	20231012	112900	897728740	19940	19940	19940	19940	13
466	20231012	112800	897469520	19940	19930	19940	19930	71
467	20231012	112700	896054400	19930	19930	19930	19930	133
468	20231012	112600	893403710	19930	19930	19930	19930	0
469	20231012	112500	893403710	19930	19930	19930	19930	1
470	20231012	112400	893383780	19930	19930	19930	19930	30
471	20231012	112300	892785880	19930	19930	19930	19930	207
472	20231012	112200	888660370	19910	19910	19910	19910	0
473	20231012	112100	888660370	19910	19930	19930	19910	26
474	20231012	112000	888142210	19930	19920	19930	19920	50
475	20231012	111900	887145990	19920	19910	19930	19900	294
476	20231012	111800	881292040	19910	19910	19910	19910	157
477	20231012	111700	878166170	19910	19900	19910	19900	307
478	20231012	111600	872055800	19900	19900	19900	19900	710
479	20231012	111500	857926800	19900	19910	19910	19900	208
480	20231012	111400	853785580	19910	19930	19930	19910	343
481	20231012	111300	846953860	19920	19920	19920	19920	25
482	20231012	111200	846455860	19930	19930	19930	19930	0
483	20231012	111100	846455860	19930	19930	19930	19930	2
484	20231012	111000	846416000	19930	19930	19930	19930	5
485	20231012	110900	846316350	19930	19930	19930	19930	317
486	20231012	110800	839998540	19930	19930	19930	19930	21
487	20231012	110700	839580010	19940	19940	19940	19940	29
488	20231012	110600	839001750	19930	19930	19930	19930	0
489	20231012	110500	839001750	19930	19950	19950	19930	813
490	20231012	110400	822790650	19950	19950	19950	19950	0
491	20231012	110300	822790650	19950	19950	19960	19950	647
492	20231012	110200	809882910	19950	19920	19960	19920	273
493	20231012	110100	804441640	19910	19920	19920	19910	12
494	20231012	110000	804202700	19910	19900	19920	19890	240
495	20231012	105900	799427320	19900	19890	19900	19890	464
496	20231012	105800	790196760	19890	19960	19960	19880	2758
497	20231012	105700	735246620	19960	19980	19980	19960	588
498	20231012	105600	723502780	19980	19990	19990	19980	213
499	20231012	105500	719246910	19990	19990	19990	19990	176
500	20231012	105400	715728670	20000	20000	20000	20000	705
501	20231012	105300	701628670	20050	20000	20050	20000	175
502	20231012	105200	698127220	20000	20000	20000	20000	10
503	20231012	105100	697927220	20050	20050	20050	20050	52
504	20231012	105000	696884620	20050	20050	20050	20050	2
505	20231012	104900	696844520	20050	20050	20050	20050	1
506	20231012	104800	696824470	20050	20050	20050	20050	4
507	20231012	104700	696744270	20000	20100	20100	20000	896
508	20231012	104600	678758020	20100	20100	20100	20100	0
509	20231012	104500	678758020	20100	20100	20100	20100	0
510	20231012	104400	678758020	20100	20100	20100	20100	7
511	20231012	104300	678617320	20100	20100	20100	20100	7
512	20231012	104200	678476620	20050	20050	20050	20050	0
513	20231012	104100	678476620	20050	20100	20100	20050	20
514	20231012	104000	678075120	20100	20100	20100	20100	0
515	20231012	103900	678075120	20100	20100	20100	20050	207
516	20231012	103800	673914470	20050	20050	20050	20050	120
517	20231012	103700	671508470	20050	20050	20050	20050	0
518	20231012	103600	671508470	20050	20050	20050	20050	7
519	20231012	103500	671368120	20050	20050	20050	20050	0
520	20231012	103400	671368120	20050	20050	20050	20050	7
521	20231012	103300	671227770	20050	20050	20050	20050	33
522	20231012	103200	670566120	20050	20050	20050	20050	112
523	20231012	103100	668320520	20000	20000	20000	20000	28
524	20231012	103000	667760520	20000	20000	20000	20000	208
525	20231012	102900	663600520	20050	20000	20050	20000	11
526	20231012	102800	663380170	20000	20000	20000	20000	296
527	20231012	102700	657460170	19990	19980	19990	19980	203
528	20231012	102600	653402950	19970	19990	19990	19970	146
529	20231012	102500	650487090	20000	20000	20000	20000	533
530	20231012	102400	639827090	20000	19970	20000	19970	386
531	20231012	102300	632115280	19970	19970	19970	19970	30
532	20231012	102200	631516180	19970	19970	19970	19970	200
533	20231012	102100	627522180	19970	19990	20000	19970	1368
534	20231012	102000	600181370	19990	19990	19990	19990	43
535	20231012	101900	599321800	19990	19990	19990	19990	55
536	20231012	101800	598222350	19990	19990	19990	19990	6
537	20231012	101700	598102410	19990	19990	19990	19990	138
538	20231012	101600	595343790	20000	20000	20000	20000	110
539	20231012	101500	593143790	19990	20000	20000	19990	202
540	20231012	101400	589105760	20000	20000	20000	20000	270
541	20231012	101300	583705760	19990	19990	20000	19990	35
542	20231012	101200	583005790	20000	20000	20000	20000	149
543	20231012	101100	580025790	20000	20050	20050	20000	849
544	20231012	101000	563042790	20050	20050	20050	20050	31
545	20231012	100900	562421240	20050	20100	20100	20050	234
546	20231012	100800	557729190	20050	20050	20050	20050	0
547	20231012	100700	557729190	20050	20050	20050	20050	0
548	20231012	100600	557729190	20050	20100	20100	20050	10
549	20231012	100500	557528340	20100	20100	20100	20100	1
550	20231012	100400	557508240	20100	20100	20100	20100	1088
551	20231012	100300	535639440	20100	20100	20100	20100	7
552	20231012	100200	535498740	20100	20100	20100	20100	10
553	20231012	100100	535297740	20100	20100	20100	20100	7
554	20231012	100000	535157040	20100	20100	20100	20100	31
555	20231012	095900	534533940	20100	20100	20100	20100	0
556	20231012	095800	534533940	20100	20100	20100	20100	0
557	20231012	095700	534533940	20100	20100	20100	20100	74
558	20231012	095600	533046540	20050	20050	20050	20000	485
559	20231012	095500	523322340	20050	20100	20100	20050	85
560	20231012	095400	521618040	20100	20050	20100	20050	36
561	20231012	095300	520895890	20050	20050	20050	20050	33
562	20231012	095200	520234240	20100	20100	20100	20100	1
563	20231012	095100	520214140	20100	20100	20150	20100	140
564	20231012	095000	517399640	20100	20100	20100	20100	244
565	20231012	094900	512495240	20050	20050	20050	20000	649
566	20231012	094800	499484240	20050	20050	20050	20050	1
567	20231012	094700	499464190	20050	20000	20050	20000	266
568	20231012	094600	494143840	20000	20000	20000	20000	0
569	20231012	094500	494143840	20000	20000	20000	20000	72
570	20231012	094400	492703840	20000	20050	20050	20000	1302
571	20231012	094300	466638740	20100	20150	20150	20100	483
572	20231012	094200	456929990	20100	20100	20100	20100	220
573	20231012	094100	452507990	20100	20150	20150	20100	27
574	20231012	094000	451964440	20100	20100	20100	20100	84
575	20231012	093900	450276040	20100	20150	20150	20100	346
576	20231012	093800	443304190	20150	20150	20150	20150	2
577	20231012	093700	443263890	20150	20150	20150	20150	686
578	20231012	093600	429440990	20150	20200	20250	20150	744
579	20231012	093500	414410390	20200	20250	20250	20200	64
580	20231012	093400	413114640	20250	20200	20250	20200	635
581	20231012	093300	400287040	20200	20150	20200	20150	37
582	20231012	093200	399539690	20200	20200	20200	20200	12
583	20231012	093100	399297290	20150	20200	20200	20150	36
584	20231012	093000	398571540	20200	20100	20200	20100	1643
585	20231012	092900	365482940	20050	20050	20100	20050	1376
586	20231012	092800	337890440	20050	20050	20050	20050	0
587	20231012	092700	337890440	20050	20050	20050	20000	1099
588	20231012	092600	315855540	20050	20050	20050	20050	29
589	20231012	092500	315274090	20050	20050	20050	20050	136
590	20231012	092400	312547290	20050	20050	20050	20050	315
591	20231012	092300	306231540	20050	20050	20050	19990	1198
592	20231012	092200	282267200	20000	20000	20000	20000	29
593	20231012	092100	281687200	20050	20050	20050	20050	0
594	20231012	092000	281687200	20050	20000	20050	20000	735
595	20231012	091900	266961550	20000	20000	20000	20000	0
596	20231012	091800	266961550	20000	20000	20000	20000	1555
597	20231012	091700	235861550	20000	20000	20000	20000	0
598	20231012	091600	235861550	20000	20100	20100	20000	2
599	20231012	091500	235821450	20000	20000	20000	20000	14
600	20231012	091400	235541450	20000	20000	20000	19960	437
601	20231012	091300	226805950	20000	20000	20000	19990	654
602	20231012	091200	213729820	20150	20150	20150	20100	215
603	20231012	091100	209404570	20150	20100	20150	20050	2093
604	20231012	091000	167422120	20100	20100	20150	20100	136
605	20231012	090900	164685970	20100	20100	20150	20050	1496
606	20231012	090800	134616820	20050	20050	20050	20050	199
607	20231012	090700	130626870	20050	19940	20050	19940	746
608	20231012	090600	115708410	19940	19970	19980	19940	2035
609	20231012	090500	75068930	19980	20000	20000	19970	815
610	20231012	090400	58782620	20000	19990	20050	19990	121
611	20231012	090300	56363170	19990	20050	20050	19990	185
612	20231012	090200	52663250	20000	20000	20000	20000	148
613	20231012	090100	49703250	20000	19980	20000	19980	762
614	20231012	090000	34471330	19980	20200	20200	19980	1716