KissMeData/004000/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184000	3198551100	59200	59200	59200	59200	10029
3	20231012	183900	3198551100	59200	59200	59200	59200	0
4	20231012	183800	3198551100	59200	59200	59200	59200	0
5	20231012	183700	3198551100	59200	59200	59200	59200	0
6	20231012	183600	3198551100	59200	59200	59200	59200	0
7	20231012	183500	3198551100	59200	59200	59200	59200	0
8	20231012	183400	3198551100	59200	59200	59200	59200	0
9	20231012	183300	3198551100	59200	59200	59200	59200	0
10	20231012	183200	3198551100	59200	59200	59200	59200	0
11	20231012	183100	3198551100	59200	59200	59200	59200	0
12	20231012	183000	3198551100	59200	59200	59200	59200	0
13	20231012	182900	3198551100	59200	59200	59200	59200	0
14	20231012	182800	3198551100	59200	59200	59200	59200	0
15	20231012	182700	3198551100	59200	59200	59200	59200	0
16	20231012	182600	3198551100	59200	59200	59200	59200	0
17	20231012	182500	3198551100	59200	59200	59200	59200	0
18	20231012	182400	3198551100	59200	59200	59200	59200	0
19	20231012	182300	3198551100	59200	59200	59200	59200	0
20	20231012	182200	3198551100	59200	59200	59200	59200	0
21	20231012	182100	3198551100	59200	59200	59200	59200	0
22	20231012	182000	3198551100	59200	59200	59200	59200	0
23	20231012	181900	3198551100	59200	59200	59200	59200	0
24	20231012	181800	3198551100	59200	59200	59200	59200	0
25	20231012	181700	3198551100	59200	59200	59200	59200	0
26	20231012	181600	3198551100	59200	59200	59200	59200	0
27	20231012	181500	3198551100	59200	59200	59200	59200	0
28	20231012	181400	3198551100	59200	59200	59200	59200	0
29	20231012	181300	3198551100	59200	59200	59200	59200	0
30	20231012	181200	3198551100	59200	59200	59200	59200	0
31	20231012	181100	3198551100	59200	59200	59200	59200	0
32	20231012	181000	3198551100	59200	59200	59200	59200	10029
33	20231012	180900	3198551100	59200	59200	59200	59200	0
34	20231012	180800	3198551100	59200	59200	59200	59200	0
35	20231012	180700	3198551100	59200	59200	59200	59200	0
36	20231012	180600	3198551100	59200	59200	59200	59200	0
37	20231012	180500	3198551100	59200	59200	59200	59200	0
38	20231012	180400	3198551100	59200	59200	59200	59200	0
39	20231012	180300	3198551100	59200	59200	59200	59200	0
40	20231012	180200	3198551100	59200	59200	59200	59200	0
41	20231012	180100	3198551100	59200	59200	59200	59200	0
42	20231012	180000	3198551100	59200	59200	59200	59200	0
43	20231012	175900	3198551100	59200	59200	59200	59200	0
44	20231012	175800	3198551100	59200	59200	59200	59200	0
45	20231012	175700	3198551100	59200	59200	59200	59200	0
46	20231012	175600	3198551100	59200	59200	59200	59200	0
47	20231012	175500	3198551100	59200	59200	59200	59200	0
48	20231012	175400	3198551100	59200	59200	59200	59200	0
49	20231012	175300	3198551100	59200	59200	59200	59200	0
50	20231012	175200	3198551100	59200	59200	59200	59200	0
51	20231012	175100	3198551100	59200	59200	59200	59200	0
52	20231012	175000	3198551100	59200	59200	59200	59200	0
53	20231012	174900	3198551100	59200	59200	59200	59200	0
54	20231012	174800	3198551100	59200	59200	59200	59200	0
55	20231012	174700	3198551100	59200	59200	59200	59200	0
56	20231012	174600	3198551100	59200	59200	59200	59200	0
57	20231012	174500	3198551100	59200	59200	59200	59200	0
58	20231012	174400	3198551100	59200	59200	59200	59200	0
59	20231012	174300	3198551100	59200	59200	59200	59200	0
60	20231012	174200	3198551100	59200	59200	59200	59200	0
61	20231012	174100	3198551100	59200	59200	59200	59200	0
62	20231012	174000	3198551100	59200	59200	59200	59200	10029
63	20231012	173900	3198551100	59200	59200	59200	59200	0
64	20231012	173800	3198551100	59200	59200	59200	59200	0
65	20231012	173700	3198551100	59200	59200	59200	59200	0
66	20231012	173600	3198551100	59200	59200	59200	59200	0
67	20231012	173500	3198551100	59200	59200	59200	59200	0
68	20231012	173400	3198551100	59200	59200	59200	59200	0
69	20231012	173300	3198551100	59200	59200	59200	59200	0
70	20231012	173200	3198551100	59200	59200	59200	59200	0
71	20231012	173100	3198551100	59200	59200	59200	59200	0
72	20231012	173000	3198551100	59200	59200	59200	59200	0
73	20231012	172900	3198551100	59200	59200	59200	59200	0
74	20231012	172800	3198551100	59200	59200	59200	59200	0
75	20231012	172700	3198551100	59200	59200	59200	59200	0
76	20231012	172600	3198551100	59200	59200	59200	59200	0
77	20231012	172500	3198551100	59200	59200	59200	59200	0
78	20231012	172400	3198551100	59200	59200	59200	59200	0
79	20231012	172300	3198551100	59200	59200	59200	59200	0
80	20231012	172200	3198551100	59200	59200	59200	59200	0
81	20231012	172100	3198551100	59200	59200	59200	59200	0
82	20231012	172000	3198551100	59200	59200	59200	59200	0
83	20231012	171900	3198551100	59200	59200	59200	59200	0
84	20231012	171800	3198551100	59200	59200	59200	59200	0
85	20231012	171700	3198551100	59200	59200	59200	59200	0
86	20231012	171600	3198551100	59200	59200	59200	59200	0
87	20231012	171500	3198551100	59200	59200	59200	59200	0
88	20231012	171400	3198551100	59200	59200	59200	59200	0
89	20231012	171300	3198551100	59200	59200	59200	59200	0
90	20231012	171200	3198551100	59200	59200	59200	59200	0
91	20231012	171100	3198551100	59200	59200	59200	59200	0
92	20231012	171000	3198551100	59200	59200	59200	59200	10029
93	20231012	170900	3198551100	59200	59200	59200	59200	0
94	20231012	170800	3198551100	59200	59200	59200	59200	0
95	20231012	170700	3198551100	59200	59200	59200	59200	0
96	20231012	170600	3198551100	59200	59200	59200	59200	0
97	20231012	170500	3198551100	59200	59200	59200	59200	0
98	20231012	170400	3198551100	59200	59200	59200	59200	0
99	20231012	170300	3198551100	59200	59200	59200	59200	0
100	20231012	170200	3198551100	59200	59200	59200	59200	0
101	20231012	170100	3198551100	59200	59200	59200	59200	0
102	20231012	170000	3198551100	59200	59200	59200	59200	0
103	20231012	165900	3198551100	59200	59200	59200	59200	0
104	20231012	165800	3198551100	59200	59200	59200	59200	0
105	20231012	165700	3198551100	59200	59200	59200	59200	0
106	20231012	165600	3198551100	59200	59200	59200	59200	0
107	20231012	165500	3198551100	59200	59200	59200	59200	0
108	20231012	165400	3198551100	59200	59200	59200	59200	0
109	20231012	165300	3198551100	59200	59200	59200	59200	0
110	20231012	165200	3198551100	59200	59200	59200	59200	0
111	20231012	165100	3198551100	59200	59200	59200	59200	0
112	20231012	165000	3198551100	59200	59200	59200	59200	0
113	20231012	164900	3198551100	59200	59200	59200	59200	0
114	20231012	164800	3198551100	59200	59200	59200	59200	0
115	20231012	164700	3198551100	59200	59200	59200	59200	0
116	20231012	164600	3198551100	59200	59200	59200	59200	0
117	20231012	164500	3198551100	59200	59200	59200	59200	0
118	20231012	164400	3198551100	59200	59200	59200	59200	0
119	20231012	164300	3198551100	59200	59200	59200	59200	0
120	20231012	164200	3198551100	59200	59200	59200	59200	0
121	20231012	164100	3198551100	59200	59200	59200	59200	0
122	20231012	164000	3198551100	59200	59200	59200	59200	10029
123	20231012	163900	3198551100	59200	59200	59200	59200	0
124	20231012	163800	3198551100	59200	59200	59200	59200	0
125	20231012	163700	3198551100	59200	59200	59200	59200	0
126	20231012	163600	3198551100	59200	59200	59200	59200	0
127	20231012	163500	3198551100	59200	59200	59200	59200	0
128	20231012	163400	3198551100	59200	59200	59200	59200	0
129	20231012	163300	3198551100	59200	59200	59200	59200	0
130	20231012	163200	3198551100	59200	59200	59200	59200	0
131	20231012	163100	3198551100	59200	59200	59200	59200	0
132	20231012	163000	3198551100	59200	59200	59200	59200	0
133	20231012	162900	3198551100	59200	59200	59200	59200	0
134	20231012	162800	3198551100	59200	59200	59200	59200	0
135	20231012	162700	3198551100	59200	59200	59200	59200	0
136	20231012	162600	3198551100	59200	59200	59200	59200	0
137	20231012	162500	3198551100	59200	59200	59200	59200	0
138	20231012	162400	3198551100	59200	59200	59200	59200	0
139	20231012	162300	3198551100	59200	59200	59200	59200	0
140	20231012	162200	3198551100	59200	59200	59200	59200	0
141	20231012	162100	3198551100	59200	59200	59200	59200	0
142	20231012	162000	3198551100	59200	59200	59200	59200	0
143	20231012	161900	3198551100	59200	59200	59200	59200	0
144	20231012	161800	3198551100	59200	59200	59200	59200	0
145	20231012	161700	3198551100	59200	59200	59200	59200	0
146	20231012	161600	3198551100	59200	59200	59200	59200	0
147	20231012	161500	3198551100	59200	59200	59200	59200	0
148	20231012	161400	3198551100	59200	59200	59200	59200	0
149	20231012	161300	3198551100	59200	59200	59200	59200	0
150	20231012	161200	3198551100	59200	59200	59200	59200	0
151	20231012	161100	3198551100	59200	59200	59200	59200	0
152	20231012	161000	3198551100	59200	59200	59200	59200	10029
153	20231012	160900	3198551100	59200	59200	59200	59200	0
154	20231012	160800	3198551100	59200	59200	59200	59200	0
155	20231012	160700	3198551100	59200	59200	59200	59200	0
156	20231012	160600	3198551100	59200	59200	59200	59200	0
157	20231012	160500	3198551100	59200	59200	59200	59200	0
158	20231012	160400	3198551100	59200	59200	59200	59200	0
159	20231012	160300	3198551100	59200	59200	59200	59200	0
160	20231012	160200	3198551100	59200	59200	59200	59200	0
161	20231012	160100	3198551100	59200	59200	59200	59200	0
162	20231012	160000	3198551100	59200	59200	59200	59200	0
163	20231012	155900	3198551100	59200	59200	59200	59200	0
164	20231012	155800	3198551100	59200	59200	59200	59200	0
165	20231012	155700	3198551100	59200	59200	59200	59200	0
166	20231012	155600	3198551100	59200	59200	59200	59200	0
167	20231012	155500	3198551100	59200	59200	59200	59200	0
168	20231012	155400	3198551100	59200	59200	59200	59200	0
169	20231012	155300	3198551100	59200	59200	59200	59200	0
170	20231012	155200	3198551100	59200	59200	59200	59200	0
171	20231012	155100	3198551100	59200	59200	59200	59200	0
172	20231012	155000	3198551100	59200	59200	59200	59200	0
173	20231012	154900	3198551100	59200	59200	59200	59200	0
174	20231012	154800	3198551100	59200	59200	59200	59200	0
175	20231012	154700	3198551100	59200	59200	59200	59200	0
176	20231012	154600	3198551100	59200	59200	59200	59200	0
177	20231012	154500	3198551100	59200	59200	59200	59200	0
178	20231012	154400	3198551100	59200	59200	59200	59200	0
179	20231012	154300	3198551100	59200	59200	59200	59200	0
180	20231012	154200	3198551100	59200	59200	59200	59200	0
181	20231012	154100	3198551100	59200	59200	59200	59200	0
182	20231012	154000	3198551100	59200	59200	59200	59200	10029
183	20231012	153900	3198551100	59200	59200	59200	59200	0
184	20231012	153800	3198551100	59200	59200	59200	59200	0
185	20231012	153700	3198551100	59200	59200	59200	59200	0
186	20231012	153600	3198551100	59200	59200	59200	59200	0
187	20231012	153500	3198551100	59200	59200	59200	59200	0
188	20231012	153400	3198551100	59200	59200	59200	59200	0
189	20231012	153300	3198551100	59200	59200	59200	59200	0
190	20231012	153200	3198551100	59200	59200	59200	59200	0
191	20231012	153100	3198551100	59200	59200	59200	59200	0
192	20231012	153000	3198551100	59200	59200	59200	59200	10029
193	20231012	152900	2604834300	59300	59300	59300	59300	0
194	20231012	152800	2604834300	59300	59300	59300	59300	0
195	20231012	152700	2604834300	59300	59300	59300	59300	0
196	20231012	152600	2604834300	59300	59300	59300	59300	0
197	20231012	152500	2604834300	59300	59300	59300	59300	0
198	20231012	152400	2604834300	59300	59300	59300	59300	0
199	20231012	152300	2604834300	59300	59300	59300	59300	0
200	20231012	152200	2604834300	59300	59300	59300	59300	0
201	20231012	152100	2604834300	59300	59300	59300	59300	0
202	20231012	152000	2604834300	59300	59300	59300	59300	0
203	20231012	151900	2604834300	59300	59000	59300	59000	1507
204	20231012	151800	2515686800	59000	59000	59100	59000	403
205	20231012	151700	2491899100	59100	59100	59100	59000	315
206	20231012	151600	2473307300	59100	59100	59100	59000	376
207	20231012	151500	2451109600	59100	59000	59100	59000	191
208	20231012	151400	2439833900	59000	59000	59100	59000	350
209	20231012	151300	2419164800	59100	59100	59100	59000	241
210	20231012	151200	2404933400	59000	59100	59100	59000	201
211	20231012	151100	2393066400	59100	59100	59100	59000	250
212	20231012	151000	2378310500	59100	59100	59100	59000	237
213	20231012	150900	2364316400	59000	59100	59100	59000	180
214	20231012	150800	2353688500	59000	59000	59100	59000	144
215	20231012	150700	2345190000	59000	59100	59100	59000	156
216	20231012	150600	2335980400	59000	59000	59100	59000	217
217	20231012	150500	2323175100	59000	59000	59100	59000	113
218	20231012	150400	2316507200	59000	59000	59100	59000	149
219	20231012	150300	2307709000	59100	59000	59100	59000	119
220	20231012	150200	2300684700	59100	59000	59100	59000	220
221	20231012	150100	2287699000	59000	59000	59100	59000	87
222	20231012	150000	2282561600	59000	59100	59100	59000	244
223	20231012	145900	2268149000	59100	59000	59100	59000	143
224	20231012	145800	2259705500	59000	59000	59100	59000	307
225	20231012	145700	2241571300	59000	59100	59100	59000	131
226	20231012	145600	2233838100	59000	59100	59100	59000	151
227	20231012	145500	2224924700	59100	59100	59200	59100	509
228	20231012	145400	2194838800	59100	59100	59200	59100	101
229	20231012	145300	2188868700	59100	59100	59200	59100	122
230	20231012	145200	2181655000	59100	59100	59200	59100	79
231	20231012	145100	2176982700	59100	59100	59200	59100	82
232	20231012	145000	2172136300	59100	59100	59200	59100	80
233	20231012	144900	2167404400	59100	59100	59200	59100	80
234	20231012	144800	2162675300	59100	59100	59200	59100	139
235	20231012	144700	2154451800	59100	59200	59200	59100	104
236	20231012	144600	2148302200	59100	59100	59200	59100	74
237	20231012	144500	2143928700	59100	59100	59200	59100	103
238	20231012	144400	2137837800	59100	59100	59200	59100	67
239	20231012	144300	2133875800	59100	59100	59200	59100	87
240	20231012	144200	2128729900	59200	59100	59200	59000	95
241	20231012	144100	2123114200	59100	59100	59100	59000	145
242	20231012	144000	2114546400	59100	59000	59100	59000	180
243	20231012	143900	2103909400	59000	59100	59100	59000	115
244	20231012	143800	2097115900	59000	59100	59100	59000	218
245	20231012	143700	2084238300	59000	59100	59100	59000	202
246	20231012	143600	2072303300	59000	59100	59100	59000	134
247	20231012	143500	2064392400	59100	59000	59100	59000	82
248	20231012	143400	2059551100	59000	59100	59100	59000	78
249	20231012	143300	2054943000	59100	59000	59100	59000	121
250	20231012	143200	2047799400	59000	59000	59100	59000	86
251	20231012	143100	2042722000	59000	59100	59100	59000	85
252	20231012	143000	2037699300	59100	59100	59100	59000	73
253	20231012	142900	2033390700	59100	59000	59100	59000	61
254	20231012	142800	2029786800	59100	59000	59100	59000	680
255	20231012	142700	1989601800	59100	59000	59100	59000	98
256	20231012	142600	1983816300	59000	59100	59100	59000	175
257	20231012	142500	1973481700	59100	59000	59100	59000	87
258	20231012	142400	1968348300	59100	59000	59100	59000	150
259	20231012	142300	1959489700	59000	59000	59100	59000	162
260	20231012	142200	1949926000	59000	59000	59100	59000	62
261	20231012	142100	1946266700	59100	59100	59100	59000	125
262	20231012	142000	1938884700	59000	59000	59100	59000	93
263	20231012	141900	1933394300	59000	59000	59100	59000	104
264	20231012	141800	1927254700	59100	59100	59100	59000	187
265	20231012	141700	1916208500	59000	59000	59100	59000	113
266	20231012	141600	1909537400	59000	59100	59100	59000	114
267	20231012	141500	1902805400	59100	59000	59100	59000	141
268	20231012	141400	1894477100	59000	59000	59100	59000	147
269	20231012	141300	1885797700	59000	59000	59100	59000	140
270	20231012	141200	1877531700	59000	59000	59100	59000	167
271	20231012	141100	1867670300	59000	59100	59100	59000	103
272	20231012	141000	1861589800	59000	59000	59100	59000	442
273	20231012	140900	1835478600	59000	59000	59100	59000	117
274	20231012	140800	1828570600	59000	59100	59100	59000	126
275	20231012	140700	1821133100	59000	59000	59100	59000	143
276	20231012	140600	1812688700	59000	59100	59100	59000	244
277	20231012	140500	1798275800	59000	59100	59100	59000	129
278	20231012	140400	1790661100	59100	59000	59100	59000	87
279	20231012	140300	1785527000	59000	59000	59100	59000	92
280	20231012	140200	1780098000	59100	59000	59100	59000	97
281	20231012	140100	1774371400	59000	59000	59100	59000	140
282	20231012	140000	1766110300	59000	59000	59100	59000	112
283	20231012	135900	1759497800	59100	59000	59100	59000	158
284	20231012	135800	1750172600	59100	59100	59100	59000	101
285	20231012	135700	1744208900	59100	59000	59100	59000	157
286	20231012	135600	1734939900	59000	59100	59100	59000	125
287	20231012	135500	1727561300	59100	59000	59100	59000	119
288	20231012	135400	1720535900	59100	59000	59100	59000	106
289	20231012	135300	1714277600	59000	59000	59100	59000	114
290	20231012	135200	1707548000	59100	59000	59100	59000	94
291	20231012	135100	1701998400	59000	59000	59100	59000	106
292	20231012	135000	1695741100	59000	59000	59100	59000	89
293	20231012	134900	1690487500	59100	59000	59100	59000	85
294	20231012	134800	1685469000	59100	59000	59100	59000	120
295	20231012	134700	1678382300	59000	59100	59200	59000	466
296	20231012	134600	1650840000	59200	59200	59200	59100	116
297	20231012	134500	1643978300	59200	59200	59200	59100	61
298	20231012	134400	1640372900	59200	59100	59200	59100	65
299	20231012	134300	1636530400	59200	59100	59200	59100	88
300	20231012	134200	1631326000	59100	59100	59200	59100	47
301	20231012	134100	1628547300	59100	59100	59200	59100	74
302	20231012	134000	1624170500	59100	59100	59200	59100	120
303	20231012	133900	1617078400	59100	59100	59100	59000	756
304	20231012	133800	1572401900	59100	59000	59100	59000	306
305	20231012	133700	1554323600	59000	59000	59100	59000	127
306	20231012	133600	1546826400	59000	59100	59100	59000	96
307	20231012	133500	1541157100	59000	59100	59100	59000	73
308	20231012	133400	1536848500	59000	59100	59100	59000	722
309	20231012	133300	1494195400	59100	59200	59200	59100	487
310	20231012	133200	1465411700	59100	59200	59200	59100	142
311	20231012	133100	1457018400	59100	59200	59200	59100	106
312	20231012	133000	1450748100	59100	59200	59200	59100	79
313	20231012	132900	1446078200	59100	59100	59200	59100	99
314	20231012	132800	1440224800	59100	59100	59200	59100	93
315	20231012	132700	1434727700	59100	59100	59200	59100	97
316	20231012	132600	1428993900	59100	59100	59200	59100	136
317	20231012	132500	1420952700	59200	59100	59200	59100	130
318	20231012	132400	1413265500	59100	59200	59200	59100	89
319	20231012	132300	1407999900	59100	59100	59200	59100	83
320	20231012	132200	1403093400	59100	59200	59200	59100	139
321	20231012	132100	1394873100	59100	59200	59200	59100	107
322	20231012	132000	1388546000	59100	59200	59200	59100	53
323	20231012	131900	1385412800	59100	59200	59200	59100	93
324	20231012	131800	1379913500	59100	59200	59200	59100	113
325	20231012	131700	1373230600	59200	59100	59200	59100	121
326	20231012	131600	1366074700	59100	59200	59200	59100	100
327	20231012	131500	1360161100	59200	59100	59200	59100	129
328	20231012	131400	1352532900	59100	59100	59200	59100	94
329	20231012	131300	1346975900	59200	59200	59200	59100	106
330	20231012	131200	1340706800	59200	59100	59200	59100	131
331	20231012	131100	1332961400	59100	59100	59200	59100	114
332	20231012	131000	1326219800	59100	59100	59200	59100	131
333	20231012	130900	1318471400	59200	59100	59200	59100	49
334	20231012	130800	1315575300	59200	59100	59200	59100	108
335	20231012	130700	1309188700	59200	59100	59200	59100	71
336	20231012	130600	1304989500	59200	59100	59200	59100	87
337	20231012	130500	1299844400	59200	59200	59200	59100	109
338	20231012	130400	1293398900	59100	59100	59200	59100	94
339	20231012	130300	1287843400	59100	59200	59300	59100	803
340	20231012	130200	1240310900	59200	59200	59300	59200	75
341	20231012	130100	1235869000	59300	59200	59300	59200	99
342	20231012	130000	1230005700	59300	59300	59300	59200	54
343	20231012	125900	1226803700	59200	59200	59300	59200	18
344	20231012	125800	1225737500	59200	59300	59300	59200	72
345	20231012	125700	1221470000	59300	59300	59300	59200	22
346	20231012	125600	1220165600	59200	59300	59300	59200	78
347	20231012	125500	1215542100	59200	59300	59300	59200	11
348	20231012	125400	1214890000	59300	59200	59300	59200	19
349	20231012	125300	1213763900	59300	59200	59300	59200	50
350	20231012	125200	1210799900	59200	59200	59300	59200	28
351	20231012	125100	1209140200	59300	59200	59300	59200	51
352	20231012	125000	1206116100	59200	59300	59300	59200	38
353	20231012	124900	1203863900	59200	59300	59300	59200	61
354	20231012	124800	1200251800	59300	59200	59300	59200	30
355	20231012	124700	1198473200	59300	59300	59300	59200	34
356	20231012	124600	1196458800	59300	59200	59300	59200	38
357	20231012	124500	1194205800	59300	59300	59300	59300	10
358	20231012	124400	1193612800	59200	59300	59300	59200	45
359	20231012	124300	1190945300	59300	59400	59400	59200	236
360	20231012	124200	1176949800	59300	59300	59400	59300	26
361	20231012	124100	1175406900	59300	59300	59400	59300	57
362	20231012	124000	1172022400	59400	59300	59400	59300	13
363	20231012	123900	1171250400	59300	59300	59400	59300	82
364	20231012	123800	1166380800	59400	59200	59400	59200	43
365	20231012	123700	1163830000	59200	59300	59300	59200	73
366	20231012	123600	1159501900	59300	59300	59300	59200	272
367	20231012	123500	1143372900	59300	59300	59300	59200	48
368	20231012	123400	1140526800	59200	59300	59300	59200	52
369	20231012	123300	1137444800	59300	59200	59300	59200	45
370	20231012	123200	1134777100	59300	59300	59300	59300	50
371	20231012	123100	1131812100	59300	59200	59300	59200	55
372	20231012	123000	1128553300	59300	59200	59300	59200	27
373	20231012	122900	1126952800	59200	59300	59300	59200	50
374	20231012	122800	1123988000	59300	59200	59300	59200	45
375	20231012	122700	1121320600	59200	59200	59300	59200	54
376	20231012	122600	1118120300	59200	59300	59300	59200	27
377	20231012	122500	1116519700	59200	59200	59300	59200	48
378	20231012	122400	1113674100	59200	59300	59300	59200	16
379	20231012	122300	1112725900	59200	59200	59200	59200	10
380	20231012	122200	1112133900	59300	59200	59300	59200	73
381	20231012	122100	1107805800	59200	59300	59300	59200	16
382	20231012	122000	1106857500	59200	59200	59300	59200	110
383	20231012	121900	1100341300	59300	59300	59300	59200	18
384	20231012	121800	1099274500	59200	59200	59200	59200	9
385	20231012	121700	1098741700	59300	59200	59300	59200	36
386	20231012	121600	1096607200	59200	59200	59300	59200	22
387	20231012	121500	1095303600	59200	59200	59300	59200	163
388	20231012	121400	1085650800	59300	59300	59300	59200	213
389	20231012	121300	1073020400	59200	59300	59300	59200	198
390	20231012	121200	1061279500	59200	59200	59300	59200	39
391	20231012	121100	1058967900	59300	59200	59300	59100	98
392	20231012	121000	1053160900	59200	59200	59200	59100	335
393	20231012	120900	1033329100	59100	59100	59200	59100	42
394	20231012	120800	1030843900	59200	59200	59200	59100	104
395	20231012	120700	1024687300	59200	59100	59200	59100	40
396	20231012	120600	1022319700	59100	59200	59200	59100	43
397	20231012	120500	1019774900	59200	59100	59200	59100	35
398	20231012	120400	1017703300	59100	59100	59200	59100	52
399	20231012	120300	1014627600	59100	59200	59200	59100	92
400	20231012	120200	1009184000	59100	59200	59200	59100	16
401	20231012	120100	1008237300	59200	59100	59200	59100	73
402	20231012	120000	1003916200	59200	59200	59200	59100	49
403	20231012	115900	1001016200	59200	59200	59200	59100	34
404	20231012	115800	999003600	59100	59200	59200	59100	71
405	20231012	115700	994802700	59100	59100	59100	59100	8
406	20231012	115600	994329900	59200	59100	59200	59100	59
407	20231012	115500	990837500	59100	59200	59200	59100	16
408	20231012	115400	989890900	59100	59200	59200	59100	98
409	20231012	115300	984095500	59100	59200	59200	59100	12
410	20231012	115200	983385300	59100	59100	59200	59100	7
411	20231012	115100	982971500	59100	59100	59200	59100	51
412	20231012	115000	979953200	59100	59200	59200	59100	104
413	20231012	114900	973796600	59200	59200	59300	59200	142
414	20231012	114800	965389000	59200	59400	59400	59200	418
415	20231012	114700	940609600	59400	59300	59400	59200	546
416	20231012	114600	908228000	59300	59300	59300	59200	49
417	20231012	114500	905322800	59300	59300	59300	59200	38
418	20231012	114400	903069700	59200	59300	59300	59200	62
419	20231012	114300	899394400	59300	59300	59300	59200	44
420	20231012	114200	896785700	59200	59300	59300	59200	49
421	20231012	114100	893880200	59300	59300	59300	59200	69
422	20231012	114000	889789700	59200	59300	59300	59200	13
423	20231012	113900	889019200	59200	59300	59300	59200	64
424	20231012	113800	885224600	59200	59200	59300	59200	31
425	20231012	113700	883387400	59200	59300	59300	59200	48
426	20231012	113600	880541300	59300	59200	59300	59200	24
427	20231012	113500	879119200	59200	59200	59300	59200	51
428	20231012	113400	876096200	59200	59300	59300	59200	154
429	20231012	113300	866978200	59300	59200	59300	59200	51
430	20231012	113200	863954100	59300	59300	59300	59200	55
431	20231012	113100	860693400	59200	59300	59300	59200	30
432	20231012	113000	858914900	59300	59300	59300	59200	42
433	20231012	112900	856424600	59200	59200	59300	59200	39
434	20231012	112800	854113600	59200	59200	59300	59200	51
435	20231012	112700	851092900	59300	59300	59300	59200	68
436	20231012	112600	847060600	59300	59200	59300	59200	37
437	20231012	112500	844867500	59200	59200	59300	59200	52
438	20231012	112400	841784400	59300	59300	59300	59200	30
439	20231012	112300	840005600	59300	59200	59300	59200	111
440	20231012	112200	833429800	59300	59300	59300	59300	16
441	20231012	112100	832481000	59300	59200	59300	59200	23
442	20231012	112000	831118500	59300	59200	59300	59200	52
443	20231012	111900	828035400	59200	59200	59300	59200	46
444	20231012	111800	825310100	59200	59200	59300	59200	15
445	20231012	111700	824421200	59300	59300	59300	59200	36
446	20231012	111600	822287300	59300	59300	59300	59200	43
447	20231012	111500	819738500	59300	59200	59300	59200	31
448	20231012	111400	817900900	59300	59300	59300	59200	39
449	20231012	111300	815588600	59200	59200	59300	59200	83
450	20231012	111200	810668200	59200	59300	59300	59200	45
451	20231012	111100	808001700	59300	59200	59300	59200	17
452	20231012	111000	806993900	59300	59300	59300	59200	57
453	20231012	110900	803614600	59300	59300	59300	59300	36
454	20231012	110800	801479800	59200	59200	59200	59200	5
455	20231012	110700	801183800	59300	59200	59300	59200	29
456	20231012	110600	799464600	59200	59200	59300	59200	51
457	20231012	110500	796441800	59300	59300	59300	59200	49
458	20231012	110400	793537200	59200	59200	59300	59200	45
459	20231012	110300	790869600	59300	59200	59300	59200	13
460	20231012	110200	790098800	59300	59300	59300	59200	76
461	20231012	110100	785592600	59300	59200	59300	59200	31
462	20231012	110000	783754800	59300	59300	59300	59200	41
463	20231012	105900	781323800	59200	59300	59300	59200	116
464	20231012	105800	774445300	59300	59300	59300	59300	25
465	20231012	105700	772962800	59200	59300	59300	59200	17
466	20231012	105600	771954900	59200	59300	59300	59200	22
467	20231012	105500	770651200	59200	59300	59300	59200	4
468	20231012	105400	770414300	59300	59200	59300	59200	5
469	20231012	105300	770118200	59200	59300	59300	59200	49
470	20231012	105200	767213000	59200	59200	59200	59200	3
471	20231012	105100	767035400	59200	59200	59200	59200	5
472	20231012	105000	766739400	59200	59200	59200	59200	0
473	20231012	104900	766739400	59200	59200	59300	59200	20
474	20231012	104800	765554400	59200	59200	59200	59200	3
475	20231012	104700	765376800	59200	59200	59200	59200	5
476	20231012	104600	765080800	59300	59300	59300	59300	212
477	20231012	104500	752509200	59300	59300	59400	59300	14
478	20231012	104400	751678000	59300	59300	59300	59300	3
479	20231012	104300	751500100	59300	59300	59300	59300	0
480	20231012	104200	751500100	59300	59300	59400	59300	17
481	20231012	104100	750491000	59300	59300	59400	59300	15
482	20231012	104000	749600500	59400	59300	59400	59300	485
483	20231012	103900	720791700	59300	59300	59300	59300	14
484	20231012	103800	719961500	59400	59300	59400	59300	14
485	20231012	103700	719130200	59300	59400	59400	59300	61
486	20231012	103600	715511800	59300	59300	59300	59300	7
487	20231012	103500	715096700	59300	59300	59300	59300	6
488	20231012	103400	714740900	59300	59300	59300	59300	2
489	20231012	103300	714622300	59300	59300	59300	59300	3
490	20231012	103200	714444400	59300	59300	59300	59300	101
491	20231012	103100	708455100	59300	59300	59300	59300	3
492	20231012	103000	708277200	59300	59300	59300	59300	12
493	20231012	102900	707565600	59300	59300	59400	59300	178
494	20231012	102800	696992900	59500	59300	59500	59300	41
495	20231012	102700	694558000	59300	59400	59400	59300	146
496	20231012	102600	685886100	59400	59400	59400	59400	47
497	20231012	102500	683094300	59400	59400	59400	59300	53
498	20231012	102400	679946400	59400	59400	59400	59400	47
499	20231012	102300	677154600	59400	59400	59400	59300	54
500	20231012	102200	673947800	59300	59400	59400	59300	64
501	20231012	102100	670147000	59400	59400	59400	59300	53
502	20231012	102000	666999100	59400	59400	59400	59300	53
503	20231012	101900	663851100	59400	59300	59400	59300	47
504	20231012	101800	661059400	59300	59300	59300	59300	12
505	20231012	101700	660347800	59300	59300	59300	59300	2
506	20231012	101600	660229200	59300	59300	59300	59300	4
507	20231012	101500	659992000	59300	59300	59300	59300	24
508	20231012	101400	658568800	59300	59300	59300	59300	27
509	20231012	101300	656967700	59300	59400	59400	59300	7
510	20231012	101200	656552200	59300	59400	59400	59300	212
511	20231012	101100	643959600	59400	59400	59400	59400	88
512	20231012	101000	638732400	59400	59300	59400	59300	74
513	20231012	100900	634337100	59400	59400	59400	59400	1
514	20231012	100800	634277700	59400	59200	59400	59200	369
515	20231012	100700	612368800	59200	59100	59200	59100	248
516	20231012	100600	597688000	59200	59200	59200	59200	25
517	20231012	100500	596208000	59100	59200	59200	59100	32
518	20231012	100400	594314200	59200	59200	59200	59200	14
519	20231012	100300	593485400	59200	59200	59200	59100	109
520	20231012	100200	587032900	59200	59200	59200	59100	40
521	20231012	100100	584665500	59200	59200	59200	59100	77
522	20231012	100000	580109700	59200	59200	59200	59200	42
523	20231012	095900	577623300	59100	59100	59100	59100	46
524	20231012	095800	574904700	59100	59100	59100	59100	6
525	20231012	095700	574550100	59200	59200	59200	59100	61
526	20231012	095600	570940400	59200	59200	59200	59200	10
527	20231012	095500	570348400	59100	59100	59100	59100	0
528	20231012	095400	570348400	59100	59100	59100	59100	260
529	20231012	095300	554982400	59100	59100	59100	59100	3
530	20231012	095200	554805100	59200	59200	59200	59200	0
531	20231012	095100	554805100	59200	59100	59200	59000	100
532	20231012	095000	548896900	59100	59100	59100	59100	17
533	20231012	094900	547892200	59100	59100	59100	59100	13
534	20231012	094800	547123900	59100	59100	59200	59000	2228
535	20231012	094700	415368600	59000	59000	59100	59000	97
536	20231012	094600	409640100	59000	59100	59100	59000	154
537	20231012	094500	400551700	59100	59100	59100	59000	77
538	20231012	094400	396004400	59000	59100	59100	59000	144
539	20231012	094300	387507000	59000	59000	59000	59000	14
540	20231012	094200	386681000	59000	59000	59000	59000	1
541	20231012	094100	386622000	59000	59000	59000	59000	25
542	20231012	094000	385147000	59000	59000	59100	59000	107
543	20231012	093900	378824200	59000	59000	59100	59000	143
544	20231012	093800	370386000	59000	59000	59100	59000	32
545	20231012	093700	368495800	59000	59000	59000	59000	45
546	20231012	093600	365840800	59000	59000	59000	59000	6
547	20231012	093500	365486800	59000	59100	59100	59000	55
548	20231012	093400	362241500	59000	59100	59100	59000	203
549	20231012	093300	350264400	59000	59000	59100	59000	9
550	20231012	093200	349733300	59000	59100	59100	59000	133
551	20231012	093100	341876100	59100	59100	59100	59100	102
552	20231012	093000	335847900	59000	59000	59100	59000	105
553	20231012	092900	329652800	59000	59100	59100	59000	151
554	20231012	092800	320738800	59100	59000	59200	59000	162
555	20231012	092700	311165200	59000	59100	59100	59000	1154
556	20231012	092600	242978300	59100	59100	59100	59100	519
557	20231012	092500	212305400	59000	59000	59100	59000	5
558	20231012	092400	212010200	59100	59100	59100	59000	318
559	20231012	092300	193216500	59100	59100	59100	59100	4
560	20231012	092200	192980100	59100	59100	59100	59000	266
561	20231012	092100	177259600	59000	59200	59200	59000	273
562	20231012	092000	161129700	59100	59100	59100	59100	1
563	20231012	091900	161070600	59200	59100	59200	59100	2
564	20231012	091800	160952300	59100	59100	59200	59100	149
565	20231012	091700	152144400	59200	59100	59200	59100	134
566	20231012	091600	144223600	59100	59100	59200	59100	180
567	20231012	091500	133582600	59200	59100	59200	59100	62
568	20231012	091400	129917200	59100	59200	59200	59100	135
569	20231012	091300	121925800	59200	59200	59300	59200	10
570	20231012	091200	121333400	59200	59500	59500	59100	694
571	20231012	091100	80105400	59500	59600	59600	59500	24
572	20231012	091000	78675100	59500	59500	59600	59500	50
573	20231012	090900	75696100	59500	59600	59600	59500	41
574	20231012	090800	73252700	59500	59500	59600	59500	272
575	20231012	090700	57064700	59800	59600	59800	59500	60
576	20231012	090600	53482200	59600	59600	59600	59500	47
577	20231012	090500	50681400	59500	59600	59600	59500	44
578	20231012	090400	48059200	59600	59600	59600	59500	69
579	20231012	090300	43952200	59500	59600	59600	59500	97
580	20231012	090200	38173300	59600	59500	59600	59500	38
581	20231012	090100	35909500	59500	59600	59600	59500	92
582	20231012	090000	30431600	59500	59800	59800	59300	509