KissMeData/096240/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195100	317981040	16670	16670	16670	16670	192
3	20231012	195000	317981040	16670	16670	16670	16670	0
4	20231012	194900	317981040	16670	16670	16670	16670	0
5	20231012	194800	317981040	16670	16670	16670	16670	0
6	20231012	194700	317981040	16670	16670	16670	16670	0
7	20231012	194600	317981040	16670	16670	16670	16670	0
8	20231012	194500	317981040	16670	16670	16670	16670	0
9	20231012	194400	317981040	16670	16670	16670	16670	0
10	20231012	194300	317981040	16670	16670	16670	16670	0
11	20231012	194200	317981040	16670	16670	16670	16670	0
12	20231012	194100	317981040	16670	16670	16670	16670	0
13	20231012	194000	317981040	16670	16670	16670	16670	0
14	20231012	193900	317981040	16670	16670	16670	16670	0
15	20231012	193800	317981040	16670	16670	16670	16670	0
16	20231012	193700	317981040	16670	16670	16670	16670	0
17	20231012	193600	317981040	16670	16670	16670	16670	0
18	20231012	193500	317981040	16670	16670	16670	16670	0
19	20231012	193400	317981040	16670	16670	16670	16670	0
20	20231012	193300	317981040	16670	16670	16670	16670	0
21	20231012	193200	317981040	16670	16670	16670	16670	0
22	20231012	193100	317981040	16670	16670	16670	16670	0
23	20231012	193000	317981040	16670	16670	16670	16670	0
24	20231012	192900	317981040	16670	16670	16670	16670	0
25	20231012	192800	317981040	16670	16670	16670	16670	0
26	20231012	192700	317981040	16670	16670	16670	16670	0
27	20231012	192600	317981040	16670	16670	16670	16670	0
28	20231012	192500	317981040	16670	16670	16670	16670	0
29	20231012	192400	317981040	16670	16670	16670	16670	0
30	20231012	192300	317981040	16670	16670	16670	16670	0
31	20231012	192200	317981040	16670	16670	16670	16670	0
32	20231012	192100	317981040	16670	16670	16670	16670	192
33	20231012	192000	317981040	16670	16670	16670	16670	0
34	20231012	191900	317981040	16670	16670	16670	16670	0
35	20231012	191800	317981040	16670	16670	16670	16670	0
36	20231012	191700	317981040	16670	16670	16670	16670	0
37	20231012	191600	317981040	16670	16670	16670	16670	0
38	20231012	191500	317981040	16670	16670	16670	16670	0
39	20231012	191400	317981040	16670	16670	16670	16670	0
40	20231012	191300	317981040	16670	16670	16670	16670	0
41	20231012	191200	317981040	16670	16670	16670	16670	0
42	20231012	191100	317981040	16670	16670	16670	16670	0
43	20231012	191000	317981040	16670	16670	16670	16670	0
44	20231012	190900	317981040	16670	16670	16670	16670	0
45	20231012	190800	317981040	16670	16670	16670	16670	0
46	20231012	190700	317981040	16670	16670	16670	16670	0
47	20231012	190600	317981040	16670	16670	16670	16670	0
48	20231012	190500	317981040	16670	16670	16670	16670	0
49	20231012	190400	317981040	16670	16670	16670	16670	0
50	20231012	190300	317981040	16670	16670	16670	16670	0
51	20231012	190200	317981040	16670	16670	16670	16670	0
52	20231012	190100	317981040	16670	16670	16670	16670	0
53	20231012	190000	317981040	16670	16670	16670	16670	0
54	20231012	185900	317981040	16670	16670	16670	16670	0
55	20231012	185800	317981040	16670	16670	16670	16670	0
56	20231012	185700	317981040	16670	16670	16670	16670	0
57	20231012	185600	317981040	16670	16670	16670	16670	0
58	20231012	185500	317981040	16670	16670	16670	16670	0
59	20231012	185400	317981040	16670	16670	16670	16670	0
60	20231012	185300	317981040	16670	16670	16670	16670	0
61	20231012	185200	317981040	16670	16670	16670	16670	0
62	20231012	185100	317981040	16670	16670	16670	16670	192
63	20231012	185000	317981040	16670	16670	16670	16670	0
64	20231012	184900	317981040	16670	16670	16670	16670	0
65	20231012	184800	317981040	16670	16670	16670	16670	0
66	20231012	184700	317981040	16670	16670	16670	16670	0
67	20231012	184600	317981040	16670	16670	16670	16670	0
68	20231012	184500	317981040	16670	16670	16670	16670	0
69	20231012	184400	317981040	16670	16670	16670	16670	0
70	20231012	184300	317981040	16670	16670	16670	16670	0
71	20231012	184200	317981040	16670	16670	16670	16670	0
72	20231012	184100	317981040	16670	16670	16670	16670	0
73	20231012	184000	317981040	16670	16670	16670	16670	0
74	20231012	183900	317981040	16670	16670	16670	16670	0
75	20231012	183800	317981040	16670	16670	16670	16670	0
76	20231012	183700	317981040	16670	16670	16670	16670	0
77	20231012	183600	317981040	16670	16670	16670	16670	0
78	20231012	183500	317981040	16670	16670	16670	16670	0
79	20231012	183400	317981040	16670	16670	16670	16670	0
80	20231012	183300	317981040	16670	16670	16670	16670	0
81	20231012	183200	317981040	16670	16670	16670	16670	0
82	20231012	183100	317981040	16670	16670	16670	16670	0
83	20231012	183000	317981040	16670	16670	16670	16670	0
84	20231012	182900	317981040	16670	16670	16670	16670	0
85	20231012	182800	317981040	16670	16670	16670	16670	0
86	20231012	182700	317981040	16670	16670	16670	16670	0
87	20231012	182600	317981040	16670	16670	16670	16670	0
88	20231012	182500	317981040	16670	16670	16670	16670	0
89	20231012	182400	317981040	16670	16670	16670	16670	0
90	20231012	182300	317981040	16670	16670	16670	16670	0
91	20231012	182200	317981040	16670	16670	16670	16670	0
92	20231012	182100	317981040	16670	16670	16670	16670	192
93	20231012	182000	317981040	16670	16670	16670	16670	0
94	20231012	181900	317981040	16670	16670	16670	16670	0
95	20231012	181800	317981040	16670	16670	16670	16670	0
96	20231012	181700	317981040	16670	16670	16670	16670	0
97	20231012	181600	317981040	16670	16670	16670	16670	0
98	20231012	181500	317981040	16670	16670	16670	16670	0
99	20231012	181400	317981040	16670	16670	16670	16670	0
100	20231012	181300	317981040	16670	16670	16670	16670	0
101	20231012	181200	317981040	16670	16670	16670	16670	0
102	20231012	181100	317981040	16670	16670	16670	16670	0
103	20231012	181000	317981040	16670	16670	16670	16670	0
104	20231012	180900	317981040	16670	16670	16670	16670	0
105	20231012	180800	317981040	16670	16670	16670	16670	0
106	20231012	180700	317981040	16670	16670	16670	16670	0
107	20231012	180600	317981040	16670	16670	16670	16670	0
108	20231012	180500	317981040	16670	16670	16670	16670	0
109	20231012	180400	317981040	16670	16670	16670	16670	0
110	20231012	180300	317981040	16670	16670	16670	16670	0
111	20231012	180200	317981040	16670	16670	16670	16670	0
112	20231012	180100	317981040	16670	16670	16670	16670	0
113	20231012	180000	317981040	16670	16670	16670	16670	0
114	20231012	175900	317981040	16670	16670	16670	16670	0
115	20231012	175800	317981040	16670	16670	16670	16670	0
116	20231012	175700	317981040	16670	16670	16670	16670	0
117	20231012	175600	317981040	16670	16670	16670	16670	0
118	20231012	175500	317981040	16670	16670	16670	16670	0
119	20231012	175400	317981040	16670	16670	16670	16670	0
120	20231012	175300	317981040	16670	16670	16670	16670	0
121	20231012	175200	317981040	16670	16670	16670	16670	0
122	20231012	175100	317981040	16670	16670	16670	16670	192
123	20231012	175000	317981040	16670	16670	16670	16670	0
124	20231012	174900	317981040	16670	16670	16670	16670	0
125	20231012	174800	317981040	16670	16670	16670	16670	0
126	20231012	174700	317981040	16670	16670	16670	16670	0
127	20231012	174600	317981040	16670	16670	16670	16670	0
128	20231012	174500	317981040	16670	16670	16670	16670	0
129	20231012	174400	317981040	16670	16670	16670	16670	0
130	20231012	174300	317981040	16670	16670	16670	16670	0
131	20231012	174200	317981040	16670	16670	16670	16670	0
132	20231012	174100	317981040	16670	16670	16670	16670	0
133	20231012	174000	317981040	16670	16670	16670	16670	0
134	20231012	173900	317981040	16670	16670	16670	16670	0
135	20231012	173800	317981040	16670	16670	16670	16670	0
136	20231012	173700	317981040	16670	16670	16670	16670	0
137	20231012	173600	317981040	16670	16670	16670	16670	0
138	20231012	173500	317981040	16670	16670	16670	16670	0
139	20231012	173400	317981040	16670	16670	16670	16670	0
140	20231012	173300	317981040	16670	16670	16670	16670	0
141	20231012	173200	317981040	16670	16670	16670	16670	0
142	20231012	173100	317981040	16670	16670	16670	16670	0
143	20231012	173000	317981040	16670	16670	16670	16670	0
144	20231012	172900	317981040	16670	16670	16670	16670	0
145	20231012	172800	317981040	16670	16670	16670	16670	0
146	20231012	172700	317981040	16670	16670	16670	16670	0
147	20231012	172600	317981040	16670	16670	16670	16670	0
148	20231012	172500	317981040	16670	16670	16670	16670	0
149	20231012	172400	317981040	16670	16670	16670	16670	0
150	20231012	172300	317981040	16670	16670	16670	16670	0
151	20231012	172200	317981040	16670	16670	16670	16670	0
152	20231012	172100	317981040	16670	16670	16670	16670	192
153	20231012	172000	317981040	16670	16670	16670	16670	0
154	20231012	171900	317981040	16670	16670	16670	16670	0
155	20231012	171800	317981040	16670	16670	16670	16670	0
156	20231012	171700	317981040	16670	16670	16670	16670	0
157	20231012	171600	317981040	16670	16670	16670	16670	0
158	20231012	171500	317981040	16670	16670	16670	16670	0
159	20231012	171400	317981040	16670	16670	16670	16670	0
160	20231012	171300	317981040	16670	16670	16670	16670	0
161	20231012	171200	317981040	16670	16670	16670	16670	0
162	20231012	171100	317981040	16670	16670	16670	16670	0
163	20231012	171000	317981040	16670	16670	16670	16670	0
164	20231012	170900	317981040	16670	16670	16670	16670	0
165	20231012	170800	317981040	16670	16670	16670	16670	0
166	20231012	170700	317981040	16670	16670	16670	16670	0
167	20231012	170600	317981040	16670	16670	16670	16670	0
168	20231012	170500	317981040	16670	16670	16670	16670	0
169	20231012	170400	317981040	16670	16670	16670	16670	0
170	20231012	170300	317981040	16670	16670	16670	16670	0
171	20231012	170200	317981040	16670	16670	16670	16670	0
172	20231012	170100	317981040	16670	16670	16670	16670	0
173	20231012	170000	317981040	16670	16670	16670	16670	0
174	20231012	165900	317981040	16670	16670	16670	16670	0
175	20231012	165800	317981040	16670	16670	16670	16670	0
176	20231012	165700	317981040	16670	16670	16670	16670	0
177	20231012	165600	317981040	16670	16670	16670	16670	0
178	20231012	165500	317981040	16670	16670	16670	16670	0
179	20231012	165400	317981040	16670	16670	16670	16670	0
180	20231012	165300	317981040	16670	16670	16670	16670	0
181	20231012	165200	317981040	16670	16670	16670	16670	0
182	20231012	165100	317981040	16670	16670	16670	16670	192
183	20231012	165000	317981040	16670	16670	16670	16670	0
184	20231012	164900	317981040	16670	16670	16670	16670	0
185	20231012	164800	317981040	16670	16670	16670	16670	0
186	20231012	164700	317981040	16670	16670	16670	16670	0
187	20231012	164600	317981040	16670	16670	16670	16670	0
188	20231012	164500	317981040	16670	16670	16670	16670	0
189	20231012	164400	317981040	16670	16670	16670	16670	0
190	20231012	164300	317981040	16670	16670	16670	16670	0
191	20231012	164200	317981040	16670	16670	16670	16670	0
192	20231012	164100	317981040	16670	16670	16670	16670	0
193	20231012	164000	317981040	16670	16670	16670	16670	0
194	20231012	163900	317981040	16670	16670	16670	16670	0
195	20231012	163800	317981040	16670	16670	16670	16670	0
196	20231012	163700	317981040	16670	16670	16670	16670	0
197	20231012	163600	317981040	16670	16670	16670	16670	0
198	20231012	163500	317981040	16670	16670	16670	16670	0
199	20231012	163400	317981040	16670	16670	16670	16670	0
200	20231012	163300	317981040	16670	16670	16670	16670	0
201	20231012	163200	317981040	16670	16670	16670	16670	0
202	20231012	163100	317981040	16670	16670	16670	16670	0
203	20231012	163000	317981040	16670	16670	16670	16670	0
204	20231012	162900	317981040	16670	16670	16670	16670	0
205	20231012	162800	317981040	16670	16670	16670	16670	0
206	20231012	162700	317981040	16670	16670	16670	16670	0
207	20231012	162600	317981040	16670	16670	16670	16670	0
208	20231012	162500	317981040	16670	16670	16670	16670	0
209	20231012	162400	317981040	16670	16670	16670	16670	0
210	20231012	162300	317981040	16670	16670	16670	16670	0
211	20231012	162200	317981040	16670	16670	16670	16670	0
212	20231012	162100	317981040	16670	16670	16670	16670	192
213	20231012	162000	317981040	16670	16670	16670	16670	0
214	20231012	161900	317981040	16670	16670	16670	16670	0
215	20231012	161800	317981040	16670	16670	16670	16670	0
216	20231012	161700	317981040	16670	16670	16670	16670	0
217	20231012	161600	317981040	16670	16670	16670	16670	0
218	20231012	161500	317981040	16670	16670	16670	16670	0
219	20231012	161400	317981040	16670	16670	16670	16670	0
220	20231012	161300	317981040	16670	16670	16670	16670	0
221	20231012	161200	317981040	16670	16670	16670	16670	0
222	20231012	161100	317981040	16670	16670	16670	16670	0
223	20231012	161000	317981040	16670	16670	16670	16670	0
224	20231012	160900	317981040	16670	16670	16670	16670	0
225	20231012	160800	317981040	16670	16670	16670	16670	0
226	20231012	160700	317981040	16670	16670	16670	16670	0
227	20231012	160600	317981040	16670	16670	16670	16670	0
228	20231012	160500	317981040	16670	16670	16670	16670	0
229	20231012	160400	317981040	16670	16670	16670	16670	0
230	20231012	160300	317981040	16670	16670	16670	16670	0
231	20231012	160200	317981040	16670	16670	16670	16670	0
232	20231012	160100	317981040	16670	16670	16670	16670	0
233	20231012	160000	317981040	16670	16670	16670	16670	0
234	20231012	155900	317981040	16670	16670	16670	16670	0
235	20231012	155800	317981040	16670	16670	16670	16670	0
236	20231012	155700	317981040	16670	16670	16670	16670	0
237	20231012	155600	317981040	16670	16670	16670	16670	0
238	20231012	155500	317981040	16670	16670	16670	16670	0
239	20231012	155400	317981040	16670	16670	16670	16670	0
240	20231012	155300	317981040	16670	16670	16670	16670	0
241	20231012	155200	317981040	16670	16670	16670	16670	0
242	20231012	155100	317981040	16670	16670	16670	16670	192
243	20231012	155000	317981040	16670	16670	16670	16670	0
244	20231012	154900	317981040	16670	16670	16670	16670	0
245	20231012	154800	317981040	16670	16670	16670	16670	0
246	20231012	154700	317981040	16670	16670	16670	16670	0
247	20231012	154600	317981040	16670	16670	16670	16670	0
248	20231012	154500	317981040	16670	16670	16670	16670	0
249	20231012	154400	317981040	16670	16670	16670	16670	0
250	20231012	154300	317981040	16670	16670	16670	16670	0
251	20231012	154200	317981040	16670	16670	16670	16670	0
252	20231012	154100	317981040	16670	16670	16670	16670	0
253	20231012	154000	317981040	16670	16670	16670	16670	0
254	20231012	153900	317981040	16670	16670	16670	16670	0
255	20231012	153800	317981040	16670	16670	16670	16670	0
256	20231012	153700	317981040	16670	16670	16670	16670	0
257	20231012	153600	317981040	16670	16670	16670	16670	0
258	20231012	153500	317981040	16670	16670	16670	16670	0
259	20231012	153400	317981040	16670	16670	16670	16670	0
260	20231012	153300	317981040	16670	16670	16670	16670	0
261	20231012	153200	317981040	16670	16670	16670	16670	0
262	20231012	153100	317981040	16670	16670	16670	16670	0
263	20231012	153000	317981040	16670	16670	16670	16670	192
264	20231012	152900	314780400	16670	16670	16670	16670	0
265	20231012	152800	314780400	16670	16670	16670	16670	0
266	20231012	152700	314780400	16670	16670	16670	16670	0
267	20231012	152600	314780400	16670	16670	16670	16670	0
268	20231012	152500	314780400	16670	16670	16670	16670	0
269	20231012	152400	314780400	16670	16670	16670	16670	0
270	20231012	152300	314780400	16670	16670	16670	16670	0
271	20231012	152200	314780400	16670	16670	16670	16670	0
272	20231012	152100	314780400	16670	16670	16670	16670	0
273	20231012	152000	314780400	16670	16670	16670	16670	0
274	20231012	151900	314780400	16670	16590	16670	16580	347
275	20231012	151800	309005120	16590	16590	16590	16590	1
276	20231012	151700	308988530	16640	16640	16640	16640	1
277	20231012	151600	308971890	16590	16590	16590	16590	2
278	20231012	151500	308938710	16580	16580	16580	16580	1
279	20231012	151400	308922130	16560	16560	16560	16560	0
280	20231012	151300	308922130	16560	16640	16640	16560	16
281	20231012	151200	308656450	16600	16570	16600	16570	377
282	20231012	151100	302406590	16560	16560	16560	16560	0
283	20231012	151000	302406590	16560	16560	16560	16560	1
284	20231012	150900	302390030	16560	16600	16610	16540	672
285	20231012	150800	291265010	16600	16600	16610	16600	38
286	20231012	150700	290634150	16610	16610	16610	16610	0
287	20231012	150600	290634150	16610	16610	16640	16610	17
288	20231012	150500	290351750	16610	16610	16610	16610	0
289	20231012	150400	290351750	16610	16610	16610	16610	7
290	20231012	150300	290235480	16620	16640	16650	16620	50
291	20231012	150200	289403850	16670	16670	16670	16670	0
292	20231012	150100	289403850	16670	16670	16670	16670	0
293	20231012	150000	289403850	16670	16680	16680	16670	3
294	20231012	145900	289353830	16680	16660	16680	16660	30
295	20231012	145800	288853530	16680	16680	16680	16670	54
296	20231012	145700	287952920	16680	16720	16720	16680	141
297	20231012	145600	285598430	16720	16630	16750	16620	2194
298	20231012	145500	249060000	16630	16630	16630	16630	118
299	20231012	145400	247097660	16630	16630	16630	16630	95
300	20231012	145300	245517810	16630	16630	16630	16620	121
301	20231012	145200	243505610	16630	16630	16630	16620	115
302	20231012	145100	241593190	16630	16630	16630	16630	110
303	20231012	145000	239763890	16630	16570	16630	16570	1341
304	20231012	144900	217506910	16560	16560	16560	16560	0
305	20231012	144800	217506910	16560	16560	16560	16560	0
306	20231012	144700	217506910	16560	16560	16570	16560	135
307	20231012	144600	215271140	16570	16570	16570	16570	9
308	20231012	144500	215122010	16570	16570	16570	16570	7
309	20231012	144400	215006020	16560	16560	16560	16560	11
310	20231012	144300	214823860	16560	16560	16560	16560	0
311	20231012	144200	214823860	16560	16560	16560	16560	51
312	20231012	144100	213979300	16590	16570	16590	16570	118
313	20231012	144000	212023840	16570	16570	16570	16570	0
314	20231012	143900	212023840	16570	16570	16570	16570	2
315	20231012	143800	211990700	16570	16570	16570	16570	0
316	20231012	143700	211990700	16570	16570	16570	16570	0
317	20231012	143600	211990700	16570	16570	16570	16570	1
318	20231012	143500	211974130	16590	16590	16590	16590	0
319	20231012	143400	211974130	16590	16590	16590	16580	29
320	20231012	143300	211493230	16580	16580	16580	16580	2
321	20231012	143200	211460070	16580	16590	16590	16580	44
322	20231012	143100	210730170	16590	16590	16590	16590	0
323	20231012	143000	210730170	16590	16590	16590	16590	0
324	20231012	142900	210730170	16590	16580	16590	16580	3
325	20231012	142800	210680420	16580	16580	16580	16580	11
326	20231012	142700	210498040	16580	16580	16580	16580	0
327	20231012	142600	210498040	16580	16580	16580	16580	0
328	20231012	142500	210498040	16580	16580	16580	16580	0
329	20231012	142400	210498040	16580	16580	16580	16580	0
330	20231012	142300	210498040	16580	16550	16580	16550	596
331	20231012	142200	200617900	16550	16550	16550	16550	3
332	20231012	142100	200568250	16570	16560	16570	16560	42
333	20231012	142000	199872610	16570	16570	16570	16570	0
334	20231012	141900	199872610	16570	16570	16570	16570	0
335	20231012	141800	199872610	16570	16570	16570	16570	4
336	20231012	141700	199806330	16570	16570	16570	16570	20
337	20231012	141600	199474930	16570	16570	16570	16570	10
338	20231012	141500	199309230	16570	16570	16570	16570	1
339	20231012	141400	199292660	16570	16560	16570	16550	140
340	20231012	141300	196975050	16580	16580	16580	16580	0
341	20231012	141200	196975050	16580	16580	16580	16580	0
342	20231012	141100	196975050	16580	16580	16580	16580	0
343	20231012	141000	196975050	16580	16570	16580	16570	377
344	20231012	140900	190728020	16580	16580	16580	16580	0
345	20231012	140800	190728020	16580	16580	16580	16580	0
346	20231012	140700	190728020	16580	16580	16580	16580	0
347	20231012	140600	190728020	16580	16580	16580	16580	1
348	20231012	140500	190711440	16580	16570	16580	16570	223
349	20231012	140400	187015950	16570	16580	16580	16570	4
350	20231012	140300	186949660	16570	16570	16570	16570	0
351	20231012	140200	186949660	16570	16570	16570	16570	22
352	20231012	140100	186585120	16580	16580	16580	16580	1
353	20231012	140000	186568540	16570	16570	16570	16570	2
354	20231012	135900	186535400	16580	16580	16580	16580	1
355	20231012	135800	186518820	16580	16580	16580	16580	1
356	20231012	135700	186502240	16580	16580	16580	16580	0
357	20231012	135600	186502240	16580	16580	16580	16580	68
358	20231012	135500	185374800	16590	16590	16590	16590	0
359	20231012	135400	185374800	16590	16570	16590	16570	431
360	20231012	135300	178231520	16570	16570	16570	16570	1
361	20231012	135200	178214950	16530	16530	16530	16530	0
362	20231012	135100	178214950	16530	16530	16530	16530	0
363	20231012	135000	178214950	16530	16530	16530	16530	0
364	20231012	134900	178214950	16530	16530	16530	16530	0
365	20231012	134800	178214950	16530	16530	16530	16530	0
366	20231012	134700	178214950	16530	16530	16530	16530	12
367	20231012	134600	178016590	16530	16570	16570	16530	8
368	20231012	134500	177884150	16570	16570	16570	16570	0
369	20231012	134400	177884150	16570	16570	16570	16570	0
370	20231012	134300	177884150	16570	16570	16570	16570	0
371	20231012	134200	177884150	16570	16570	16570	16570	0
372	20231012	134100	177884150	16570	16530	16570	16520	84
373	20231012	134000	176496020	16520	16520	16520	16520	0
374	20231012	133900	176496020	16520	16520	16520	16520	0
375	20231012	133800	176496020	16520	16520	16520	16520	0
376	20231012	133700	176496020	16520	16520	16520	16520	0
377	20231012	133600	176496020	16520	16520	16520	16520	0
378	20231012	133500	176496020	16520	16520	16520	16520	0
379	20231012	133400	176496020	16520	16530	16530	16520	20
380	20231012	133300	176165510	16570	16570	16570	16570	0
381	20231012	133200	176165510	16570	16570	16570	16570	0
382	20231012	133100	176165510	16570	16570	16570	16570	0
383	20231012	133000	176165510	16570	16570	16570	16570	6
384	20231012	132900	176066090	16570	16570	16570	16570	0
385	20231012	132800	176066090	16570	16570	16570	16570	0
386	20231012	132700	176066090	16570	16570	16570	16570	0
387	20231012	132600	176066090	16570	16570	16570	16570	38
388	20231012	132500	175436430	16570	16570	16570	16570	1
389	20231012	132400	175419860	16570	16570	16570	16570	0
390	20231012	132300	175419860	16570	16570	16570	16570	0
391	20231012	132200	175419860	16570	16570	16570	16570	0
392	20231012	132100	175419860	16570	16570	16570	16570	7
393	20231012	132000	175303870	16570	16570	16570	16570	0
394	20231012	131900	175303870	16570	16570	16570	16570	0
395	20231012	131800	175303870	16570	16570	16570	16570	0
396	20231012	131700	175303870	16570	16570	16570	16570	1
397	20231012	131600	175287300	16570	16570	16570	16570	0
398	20231012	131500	175287300	16570	16570	16570	16570	0
399	20231012	131400	175287300	16570	16570	16570	16570	0
400	20231012	131300	175287300	16570	16570	16570	16570	0
401	20231012	131200	175287300	16570	16570	16570	16570	0
402	20231012	131100	175287300	16570	16570	16570	16570	0
403	20231012	131000	175287300	16570	16570	16570	16570	0
404	20231012	130900	175287300	16570	16570	16570	16570	0
405	20231012	130800	175287300	16570	16570	16570	16570	0
406	20231012	130700	175287300	16570	16570	16570	16570	0
407	20231012	130600	175287300	16570	16570	16570	16570	6
408	20231012	130500	175187880	16570	16530	16570	16520	169
409	20231012	130400	172394470	16520	16520	16520	16520	0
410	20231012	130300	172394470	16520	16520	16520	16520	0
411	20231012	130200	172394470	16520	16520	16520	16520	0
412	20231012	130100	172394470	16520	16520	16520	16520	0
413	20231012	130000	172394470	16520	16530	16530	16520	7
414	20231012	125900	172278810	16550	16550	16550	16550	2
415	20231012	125800	172245710	16580	16580	16580	16580	0
416	20231012	125700	172245710	16580	16580	16580	16580	9
417	20231012	125600	172096490	16580	16580	16580	16580	70
418	20231012	125500	170935890	16580	16580	16580	16580	125
419	20231012	125400	168863390	16580	16580	16580	16580	0
420	20231012	125300	168863390	16580	16580	16580	16580	5
421	20231012	125200	168780490	16580	16580	16580	16580	5
422	20231012	125100	168697590	16580	16580	16580	16580	0
423	20231012	125000	168697590	16580	16580	16580	16580	0
424	20231012	124900	168697590	16580	16580	16580	16580	0
425	20231012	124800	168697590	16580	16580	16580	16580	2
426	20231012	124700	168664430	16580	16580	16580	16580	0
427	20231012	124600	168664430	16580	16580	16580	16580	0
428	20231012	124500	168664430	16580	16580	16580	16580	13
429	20231012	124400	168448890	16510	16510	16510	16510	0
430	20231012	124300	168448890	16510	16510	16510	16510	19
431	20231012	124200	168135200	16580	16580	16580	16580	0
432	20231012	124100	168135200	16580	16580	16580	16580	0
433	20231012	124000	168135200	16580	16520	16580	16510	175
434	20231012	123900	165244090	16580	16580	16580	16580	0
435	20231012	123800	165244090	16580	16580	16580	16580	0
436	20231012	123700	165244090	16580	16580	16580	16580	0
437	20231012	123600	165244090	16580	16560	16580	16510	1356
438	20231012	123500	142828270	16570	16570	16570	16570	1
439	20231012	123400	142811700	16570	16570	16570	16570	0
440	20231012	123300	142811700	16570	16570	16570	16570	3
441	20231012	123200	142761990	16580	16580	16580	16580	0
442	20231012	123100	142761990	16580	16580	16580	16580	0
443	20231012	123000	142761990	16580	16580	16580	16580	0
444	20231012	122900	142761990	16580	16580	16580	16580	0
445	20231012	122800	142761990	16580	16580	16580	16580	0
446	20231012	122700	142761990	16580	16580	16580	16580	0
447	20231012	122600	142761990	16580	16580	16580	16580	0
448	20231012	122500	142761990	16580	16570	16580	16570	196
449	20231012	122400	139513140	16570	16570	16570	16570	15
450	20231012	122300	139264590	16570	16570	16570	16570	0
451	20231012	122200	139264590	16570	16570	16570	16570	0
452	20231012	122100	139264590	16570	16570	16570	16570	0
453	20231012	122000	139264590	16570	16570	16570	16570	0
454	20231012	121900	139264590	16570	16570	16570	16570	0
455	20231012	121800	139264590	16570	16570	16570	16570	0
456	20231012	121700	139264590	16570	16570	16570	16570	0
457	20231012	121600	139264590	16570	16570	16570	16570	0
458	20231012	121500	139264590	16570	16570	16570	16570	0
459	20231012	121400	139264590	16570	16570	16570	16570	0
460	20231012	121300	139264590	16570	16570	16570	16570	2
461	20231012	121200	139231450	16580	16580	16580	16580	0
462	20231012	121100	139231450	16580	16580	16580	16580	0
463	20231012	121000	139231450	16580	16580	16580	16580	0
464	20231012	120900	139231450	16580	16580	16580	16580	21
465	20231012	120800	138883270	16580	16580	16580	16580	0
466	20231012	120700	138883270	16580	16580	16580	16580	2
467	20231012	120600	138850110	16590	16590	16590	16590	0
468	20231012	120500	138850110	16590	16590	16590	16590	0
469	20231012	120400	138850110	16590	16590	16590	16590	1
470	20231012	120300	138833520	16590	16590	16590	16590	0
471	20231012	120200	138833520	16590	16590	16590	16590	0
472	20231012	120100	138833520	16590	16590	16590	16590	1
473	20231012	120000	138816930	16580	16580	16580	16580	0
474	20231012	115900	138816930	16580	16580	16580	16580	3
475	20231012	115800	138767190	16590	16590	16590	16590	13
476	20231012	115700	138551520	16590	16590	16590	16590	0
477	20231012	115600	138551520	16590	16590	16590	16590	18
478	20231012	115500	138252900	16590	16590	16590	16590	0
479	20231012	115400	138252900	16590	16590	16590	16590	0
480	20231012	115300	138252900	16590	16590	16590	16590	0
481	20231012	115200	138252900	16590	16590	16590	16590	0
482	20231012	115100	138252900	16590	16590	16590	16590	0
483	20231012	115000	138252900	16590	16590	16590	16590	0
484	20231012	114900	138252900	16590	16590	16590	16590	0
485	20231012	114800	138252900	16590	16590	16590	16590	0
486	20231012	114700	138252900	16590	16590	16590	16590	2
487	20231012	114600	138219720	16610	16610	16610	16610	4
488	20231012	114500	138153280	16610	16610	16610	16610	11
489	20231012	114400	137970570	16610	16610	16610	16610	0
490	20231012	114300	137970570	16610	16610	16610	16610	0
491	20231012	114200	137970570	16610	16610	16610	16610	0
492	20231012	114100	137970570	16610	16610	16610	16610	0
493	20231012	114000	137970570	16610	16610	16610	16610	0
494	20231012	113900	137970570	16610	16610	16610	16610	0
495	20231012	113800	137970570	16610	16610	16610	16610	0
496	20231012	113700	137970570	16610	16600	16610	16600	387
497	20231012	113600	131546040	16610	16610	16610	16610	0
498	20231012	113500	131546040	16610	16610	16610	16610	14
499	20231012	113400	131313500	16620	16620	16620	16620	0
500	20231012	113300	131313500	16620	16620	16620	16620	0
501	20231012	113200	131313500	16620	16620	16620	16620	0
502	20231012	113100	131313500	16620	16620	16620	16620	0
503	20231012	113000	131313500	16620	16610	16620	16610	25
504	20231012	112900	130898020	16600	16600	16600	16600	10
505	20231012	112800	130732020	16600	16600	16600	16600	169
506	20231012	112700	127926620	16600	16600	16600	16600	0
507	20231012	112600	127926620	16600	16600	16600	16600	0
508	20231012	112500	127926620	16600	16600	16600	16600	0
509	20231012	112400	127926620	16600	16600	16600	16600	0
510	20231012	112300	127926620	16600	16600	16600	16600	0
511	20231012	112200	127926620	16600	16600	16600	16600	0
512	20231012	112100	127926620	16600	16600	16600	16600	0
513	20231012	112000	127926620	16600	16600	16600	16600	0
514	20231012	111900	127926620	16600	16600	16600	16600	0
515	20231012	111800	127926620	16600	16600	16600	16600	0
516	20231012	111700	127926620	16600	16580	16600	16510	1208
517	20231012	111600	107954650	16590	16590	16590	16590	0
518	20231012	111500	107954650	16590	16590	16590	16590	0
519	20231012	111400	107954650	16590	16590	16590	16590	0
520	20231012	111300	107954650	16590	16590	16590	16590	0
521	20231012	111200	107954650	16590	16590	16590	16590	0
522	20231012	111100	107954650	16590	16590	16590	16590	0
523	20231012	111000	107954650	16590	16590	16590	16590	1
524	20231012	110900	107938060	16540	16560	16560	16540	10
525	20231012	110800	107772590	16600	16600	16600	16600	0
526	20231012	110700	107772590	16600	16600	16600	16600	0
527	20231012	110600	107772590	16600	16600	16600	16600	0
528	20231012	110500	107772590	16600	16600	16600	16600	0
529	20231012	110400	107772590	16600	16540	16600	16530	57
530	20231012	110300	106829120	16600	16600	16600	16600	0
531	20231012	110200	106829120	16600	16600	16600	16600	0
532	20231012	110100	106829120	16600	16600	16600	16600	0
533	20231012	110000	106829120	16600	16600	16600	16600	0
534	20231012	105900	106829120	16600	16600	16600	16600	50
535	20231012	105800	105999120	16600	16600	16600	16600	0
536	20231012	105700	105999120	16600	16600	16600	16600	0
537	20231012	105600	105999120	16600	16600	16600	16600	0
538	20231012	105500	105999120	16600	16600	16600	16600	0
539	20231012	105400	105999120	16600	16580	16600	16530	1231
540	20231012	105300	85624790	16590	16590	16590	16590	5
541	20231012	105200	85541840	16590	16590	16590	16590	0
542	20231012	105100	85541840	16590	16590	16590	16590	0
543	20231012	105000	85541840	16590	16590	16590	16590	0
544	20231012	104900	85541840	16590	16590	16590	16590	0
545	20231012	104800	85541840	16590	16590	16590	16590	43
546	20231012	104700	84828470	16590	16590	16590	16590	25
547	20231012	104600	84413720	16590	16590	16590	16590	3
548	20231012	104500	84363950	16580	16580	16580	16580	33
549	20231012	104400	83816810	16590	16590	16590	16590	2
550	20231012	104300	83783630	16600	16590	16600	16590	78
551	20231012	104200	82489470	16600	16600	16600	16600	2
552	20231012	104100	82456270	16600	16600	16600	16600	1
553	20231012	104000	82439670	16600	16600	16600	16600	0
554	20231012	103900	82439670	16600	16600	16600	16600	11
555	20231012	103800	82257070	16600	16600	16600	16600	2
556	20231012	103700	82223870	16600	16600	16600	16600	2
557	20231012	103600	82190670	16600	16630	16630	16600	100
558	20231012	103500	80529720	16640	16630	16640	16630	45
559	20231012	103400	79781350	16640	16640	16640	16640	0
560	20231012	103300	79781350	16640	16590	16640	16590	270
561	20231012	103200	75300550	16590	16590	16590	16590	8
562	20231012	103100	75167830	16580	16560	16580	16560	10
563	20231012	103000	75002070	16580	16550	16580	16550	121
564	20231012	102900	72998890	16550	16550	16550	16550	1
565	20231012	102800	72982340	16560	16560	16560	16560	0
566	20231012	102700	72982340	16560	16560	16560	16560	0
567	20231012	102600	72982340	16560	16590	16590	16560	7
568	20231012	102500	72866270	16590	16590	16590	16590	0
569	20231012	102400	72866270	16590	16590	16590	16590	0
570	20231012	102300	72866270	16590	16590	16590	16590	10
571	20231012	102200	72700370	16590	16580	16590	16540	1157
572	20231012	102100	53545810	16590	16590	16590	16590	1
573	20231012	102000	53529220	16590	16590	16590	16590	0
574	20231012	101900	53529220	16590	16590	16590	16590	0
575	20231012	101800	53529220	16590	16590	16590	16590	0
576	20231012	101700	53529220	16590	16590	16590	16590	1
577	20231012	101600	53512630	16590	16580	16590	16580	4
578	20231012	101500	53446300	16590	16590	16590	16590	0
579	20231012	101400	53446300	16590	16590	16590	16590	0
580	20231012	101300	53446300	16590	16590	16590	16590	0
581	20231012	101200	53446300	16590	16590	16590	16590	3
582	20231012	101100	53396530	16590	16590	16590	16590	0
583	20231012	101000	53396530	16590	16590	16590	16590	0
584	20231012	100900	53396530	16590	16590	16590	16590	0
585	20231012	100800	53396530	16590	16590	16590	16590	49
586	20231012	100700	52583620	16590	16590	16590	16590	5
587	20231012	100600	52500670	16580	16580	16580	16580	0
588	20231012	100500	52500670	16580	16580	16580	16580	0
589	20231012	100400	52500670	16580	16580	16580	16580	0
590	20231012	100300	52500670	16580	16580	16580	16580	0
591	20231012	100200	52500670	16580	16590	16590	16580	11
592	20231012	100100	52318280	16600	16600	16600	16600	0
593	20231012	100000	52318280	16600	16600	16600	16600	0
594	20231012	095900	52318280	16600	16600	16600	16600	0
595	20231012	095800	52318280	16600	16600	16600	16600	1
596	20231012	095700	52301680	16640	16640	16640	16640	0
597	20231012	095600	52301680	16640	16640	16640	16640	3
598	20231012	095500	52251760	16640	16640	16640	16640	0
599	20231012	095400	52251760	16640	16620	16640	16620	845
600	20231012	095300	38204310	16580	16600	16620	16580	78
601	20231012	095200	36909350	16600	16590	16610	16590	49
602	20231012	095100	36096160	16570	16570	16570	16570	0
603	20231012	095000	36096160	16570	16560	16590	16560	203
604	20231012	094900	32733030	16560	16560	16560	16560	4
605	20231012	094800	32666790	16590	16590	16590	16590	1
606	20231012	094700	32650200	16550	16550	16550	16550	1
607	20231012	094600	32633650	16590	16590	16590	16590	0
608	20231012	094500	32633650	16590	16590	16590	16590	0
609	20231012	094400	32633650	16590	16550	16590	16550	45
610	20231012	094300	31888580	16560	16560	16590	16560	33
611	20231012	094200	31341980	16560	16550	16560	16550	147
612	20231012	094100	28908560	16550	16550	16550	16550	0
613	20231012	094000	28908560	16550	16580	16580	16550	32
614	20231012	093900	28378540	16590	16590	16590	16590	0
615	20231012	093800	28378540	16590	16590	16590	16590	9
616	20231012	093700	28229230	16580	16580	16580	16580	6
617	20231012	093600	28129750	16580	16580	16580	16580	0
618	20231012	093500	28129750	16580	16580	16580	16580	2
619	20231012	093400	28096590	16590	16590	16590	16590	11
620	20231012	093300	27914100	16590	16590	16590	16590	5
621	20231012	093200	27831150	16590	16590	16590	16590	0
622	20231012	093100	27831150	16590	16610	16620	16590	45
623	20231012	093000	27083910	16620	16620	16620	16620	7
624	20231012	092900	26967570	16620	16620	16620	16620	0
625	20231012	092800	26967570	16620	16620	16620	16620	0
626	20231012	092700	26967570	16620	16620	16620	16620	9
627	20231012	092600	26817990	16620	16620	16620	16620	0
628	20231012	092500	26817990	16620	16620	16620	16620	0
629	20231012	092400	26817990	16620	16620	16620	16620	1
630	20231012	092300	26801370	16610	16610	16610	16610	15
631	20231012	092200	26552220	16600	16600	16600	16600	8
632	20231012	092100	26419420	16620	16570	16620	16570	325
633	20231012	092000	21026610	16560	16550	16560	16550	135
634	20231012	091900	18792320	16540	16540	16540	16540	69
635	20231012	091800	17651060	16540	16540	16540	16540	31
636	20231012	091700	17138320	16530	16530	16530	16530	0
637	20231012	091600	17138320	16530	16530	16530	16530	0
638	20231012	091500	17138320	16530	16530	16530	16530	70
639	20231012	091400	15981220	16530	16530	16530	16530	37
640	20231012	091300	15369610	16530	16530	16530	16530	29
641	20231012	091200	14890240	16530	16530	16530	16530	0
642	20231012	091100	14890240	16530	16530	16530	16530	0
643	20231012	091000	14890240	16530	16530	16530	16530	0
644	20231012	090900	14890240	16530	16530	16530	16520	181
645	20231012	090800	11898520	16510	16510	16510	16510	0
646	20231012	090700	11898520	16510	16510	16510	16510	0
647	20231012	090600	11898520	16510	16510	16510	16510	0
648	20231012	090500	11898520	16510	16540	16540	16510	600
649	20231012	090400	1988240	16550	16550	16550	16550	15
650	20231012	090300	1739990	16550	16550	16550	16550	3
651	20231012	090200	1690340	16550	16550	16550	16550	11
652	20231012	090100	1508290	16550	16560	16560	16550	15
653	20231012	090000	1260020	16570	16580	16580	16570	76