KissMeData/017960/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185800	1034070200	12440	12440	12440	12440	3557
3	20231006	185700	1034070200	12440	12440	12440	12440	0
4	20231006	185600	1034070200	12440	12440	12440	12440	0
5	20231006	185500	1034070200	12440	12440	12440	12440	0
6	20231006	185400	1034070200	12440	12440	12440	12440	0
7	20231006	185300	1034070200	12440	12440	12440	12440	0
8	20231006	185200	1034070200	12440	12440	12440	12440	0
9	20231006	185100	1034070200	12440	12440	12440	12440	0
10	20231006	185000	1034070200	12440	12440	12440	12440	0
11	20231006	184900	1034070200	12440	12440	12440	12440	0
12	20231006	184800	1034070200	12440	12440	12440	12440	0
13	20231006	184700	1034070200	12440	12440	12440	12440	0
14	20231006	184600	1034070200	12440	12440	12440	12440	0
15	20231006	184500	1034070200	12440	12440	12440	12440	0
16	20231006	184400	1034070200	12440	12440	12440	12440	0
17	20231006	184300	1034070200	12440	12440	12440	12440	0
18	20231006	184200	1034070200	12440	12440	12440	12440	0
19	20231006	184100	1034070200	12440	12440	12440	12440	0
20	20231006	184000	1034070200	12440	12440	12440	12440	0
21	20231006	183900	1034070200	12440	12440	12440	12440	0
22	20231006	183800	1034070200	12440	12440	12440	12440	0
23	20231006	183700	1034070200	12440	12440	12440	12440	0
24	20231006	183600	1034070200	12440	12440	12440	12440	0
25	20231006	183500	1034070200	12440	12440	12440	12440	0
26	20231006	183400	1034070200	12440	12440	12440	12440	0
27	20231006	183300	1034070200	12440	12440	12440	12440	0
28	20231006	183200	1034070200	12440	12440	12440	12440	0
29	20231006	183100	1034070200	12440	12440	12440	12440	0
30	20231006	183000	1034070200	12440	12440	12440	12440	0
31	20231006	182900	1034070200	12440	12440	12440	12440	0
32	20231006	182800	1034070200	12440	12440	12440	12440	3557
33	20231006	182700	1034070200	12440	12440	12440	12440	0
34	20231006	182600	1034070200	12440	12440	12440	12440	0
35	20231006	182500	1034070200	12440	12440	12440	12440	0
36	20231006	182400	1034070200	12440	12440	12440	12440	0
37	20231006	182300	1034070200	12440	12440	12440	12440	0
38	20231006	182200	1034070200	12440	12440	12440	12440	0
39	20231006	182100	1034070200	12440	12440	12440	12440	0
40	20231006	182000	1034070200	12440	12440	12440	12440	0
41	20231006	181900	1034070200	12440	12440	12440	12440	0
42	20231006	181800	1034070200	12440	12440	12440	12440	0
43	20231006	181700	1034070200	12440	12440	12440	12440	0
44	20231006	181600	1034070200	12440	12440	12440	12440	0
45	20231006	181500	1034070200	12440	12440	12440	12440	0
46	20231006	181400	1034070200	12440	12440	12440	12440	0
47	20231006	181300	1034070200	12440	12440	12440	12440	0
48	20231006	181200	1034070200	12440	12440	12440	12440	0
49	20231006	181100	1034070200	12440	12440	12440	12440	0
50	20231006	181000	1034070200	12440	12440	12440	12440	0
51	20231006	180900	1034070200	12440	12440	12440	12440	0
52	20231006	180800	1034070200	12440	12440	12440	12440	0
53	20231006	180700	1034070200	12440	12440	12440	12440	0
54	20231006	180600	1034070200	12440	12440	12440	12440	0
55	20231006	180500	1034070200	12440	12440	12440	12440	0
56	20231006	180400	1034070200	12440	12440	12440	12440	0
57	20231006	180300	1034070200	12440	12440	12440	12440	0
58	20231006	180200	1034070200	12440	12440	12440	12440	0
59	20231006	180100	1034070200	12440	12440	12440	12440	0
60	20231006	180000	1034070200	12440	12440	12440	12440	0
61	20231006	175900	1034070200	12440	12440	12440	12440	0
62	20231006	175800	1034070200	12440	12440	12440	12440	3557
63	20231006	175700	1034070200	12440	12440	12440	12440	0
64	20231006	175600	1034070200	12440	12440	12440	12440	0
65	20231006	175500	1034070200	12440	12440	12440	12440	0
66	20231006	175400	1034070200	12440	12440	12440	12440	0
67	20231006	175300	1034070200	12440	12440	12440	12440	0
68	20231006	175200	1034070200	12440	12440	12440	12440	0
69	20231006	175100	1034070200	12440	12440	12440	12440	0
70	20231006	175000	1034070200	12440	12440	12440	12440	0
71	20231006	174900	1034070200	12440	12440	12440	12440	0
72	20231006	174800	1034070200	12440	12440	12440	12440	0
73	20231006	174700	1034070200	12440	12440	12440	12440	0
74	20231006	174600	1034070200	12440	12440	12440	12440	0
75	20231006	174500	1034070200	12440	12440	12440	12440	0
76	20231006	174400	1034070200	12440	12440	12440	12440	0
77	20231006	174300	1034070200	12440	12440	12440	12440	0
78	20231006	174200	1034070200	12440	12440	12440	12440	0
79	20231006	174100	1034070200	12440	12440	12440	12440	0
80	20231006	174000	1034070200	12440	12440	12440	12440	0
81	20231006	173900	1034070200	12440	12440	12440	12440	0
82	20231006	173800	1034070200	12440	12440	12440	12440	0
83	20231006	173700	1034070200	12440	12440	12440	12440	0
84	20231006	173600	1034070200	12440	12440	12440	12440	0
85	20231006	173500	1034070200	12440	12440	12440	12440	0
86	20231006	173400	1034070200	12440	12440	12440	12440	0
87	20231006	173300	1034070200	12440	12440	12440	12440	0
88	20231006	173200	1034070200	12440	12440	12440	12440	0
89	20231006	173100	1034070200	12440	12440	12440	12440	0
90	20231006	173000	1034070200	12440	12440	12440	12440	0
91	20231006	172900	1034070200	12440	12440	12440	12440	0
92	20231006	172800	1034070200	12440	12440	12440	12440	3557
93	20231006	172700	1034070200	12440	12440	12440	12440	0
94	20231006	172600	1034070200	12440	12440	12440	12440	0
95	20231006	172500	1034070200	12440	12440	12440	12440	0
96	20231006	172400	1034070200	12440	12440	12440	12440	0
97	20231006	172300	1034070200	12440	12440	12440	12440	0
98	20231006	172200	1034070200	12440	12440	12440	12440	0
99	20231006	172100	1034070200	12440	12440	12440	12440	0
100	20231006	172000	1034070200	12440	12440	12440	12440	0
101	20231006	171900	1034070200	12440	12440	12440	12440	0
102	20231006	171800	1034070200	12440	12440	12440	12440	0
103	20231006	171700	1034070200	12440	12440	12440	12440	0
104	20231006	171600	1034070200	12440	12440	12440	12440	0
105	20231006	171500	1034070200	12440	12440	12440	12440	0
106	20231006	171400	1034070200	12440	12440	12440	12440	0
107	20231006	171300	1034070200	12440	12440	12440	12440	0
108	20231006	171200	1034070200	12440	12440	12440	12440	0
109	20231006	171100	1034070200	12440	12440	12440	12440	0
110	20231006	171000	1034070200	12440	12440	12440	12440	0
111	20231006	170900	1034070200	12440	12440	12440	12440	0
112	20231006	170800	1034070200	12440	12440	12440	12440	0
113	20231006	170700	1034070200	12440	12440	12440	12440	0
114	20231006	170600	1034070200	12440	12440	12440	12440	0
115	20231006	170500	1034070200	12440	12440	12440	12440	0
116	20231006	170400	1034070200	12440	12440	12440	12440	0
117	20231006	170300	1034070200	12440	12440	12440	12440	0
118	20231006	170200	1034070200	12440	12440	12440	12440	0
119	20231006	170100	1034070200	12440	12440	12440	12440	0
120	20231006	170000	1034070200	12440	12440	12440	12440	0
121	20231006	165900	1034070200	12440	12440	12440	12440	0
122	20231006	165800	1034070200	12440	12440	12440	12440	3557
123	20231006	165700	1034070200	12440	12440	12440	12440	0
124	20231006	165600	1034070200	12440	12440	12440	12440	0
125	20231006	165500	1034070200	12440	12440	12440	12440	0
126	20231006	165400	1034070200	12440	12440	12440	12440	0
127	20231006	165300	1034070200	12440	12440	12440	12440	0
128	20231006	165200	1034070200	12440	12440	12440	12440	0
129	20231006	165100	1034070200	12440	12440	12440	12440	0
130	20231006	165000	1034070200	12440	12440	12440	12440	0
131	20231006	164900	1034070200	12440	12440	12440	12440	0
132	20231006	164800	1034070200	12440	12440	12440	12440	0
133	20231006	164700	1034070200	12440	12440	12440	12440	0
134	20231006	164600	1034070200	12440	12440	12440	12440	0
135	20231006	164500	1034070200	12440	12440	12440	12440	0
136	20231006	164400	1034070200	12440	12440	12440	12440	0
137	20231006	164300	1034070200	12440	12440	12440	12440	0
138	20231006	164200	1034070200	12440	12440	12440	12440	0
139	20231006	164100	1034070200	12440	12440	12440	12440	0
140	20231006	164000	1034070200	12440	12440	12440	12440	0
141	20231006	163900	1034070200	12440	12440	12440	12440	0
142	20231006	163800	1034070200	12440	12440	12440	12440	0
143	20231006	163700	1034070200	12440	12440	12440	12440	0
144	20231006	163600	1034070200	12440	12440	12440	12440	0
145	20231006	163500	1034070200	12440	12440	12440	12440	0
146	20231006	163400	1034070200	12440	12440	12440	12440	0
147	20231006	163300	1034070200	12440	12440	12440	12440	0
148	20231006	163200	1034070200	12440	12440	12440	12440	0
149	20231006	163100	1034070200	12440	12440	12440	12440	0
150	20231006	163000	1034070200	12440	12440	12440	12440	0
151	20231006	162900	1034070200	12440	12440	12440	12440	0
152	20231006	162800	1034070200	12440	12440	12440	12440	3557
153	20231006	162700	1034070200	12440	12440	12440	12440	0
154	20231006	162600	1034070200	12440	12440	12440	12440	0
155	20231006	162500	1034070200	12440	12440	12440	12440	0
156	20231006	162400	1034070200	12440	12440	12440	12440	0
157	20231006	162300	1034070200	12440	12440	12440	12440	0
158	20231006	162200	1034070200	12440	12440	12440	12440	0
159	20231006	162100	1034070200	12440	12440	12440	12440	0
160	20231006	162000	1034070200	12440	12440	12440	12440	0
161	20231006	161900	1034070200	12440	12440	12440	12440	0
162	20231006	161800	1034070200	12440	12440	12440	12440	0
163	20231006	161700	1034070200	12440	12440	12440	12440	0
164	20231006	161600	1034070200	12440	12440	12440	12440	0
165	20231006	161500	1034070200	12440	12440	12440	12440	0
166	20231006	161400	1034070200	12440	12440	12440	12440	0
167	20231006	161300	1034070200	12440	12440	12440	12440	0
168	20231006	161200	1034070200	12440	12440	12440	12440	0
169	20231006	161100	1034070200	12440	12440	12440	12440	0
170	20231006	161000	1034070200	12440	12440	12440	12440	0
171	20231006	160900	1034070200	12440	12440	12440	12440	0
172	20231006	160800	1034070200	12440	12440	12440	12440	0
173	20231006	160700	1034070200	12440	12440	12440	12440	0
174	20231006	160600	1034070200	12440	12440	12440	12440	0
175	20231006	160500	1034070200	12440	12440	12440	12440	0
176	20231006	160400	1034070200	12440	12440	12440	12440	0
177	20231006	160300	1034070200	12440	12440	12440	12440	0
178	20231006	160200	1034070200	12440	12440	12440	12440	0
179	20231006	160100	1034070200	12440	12440	12440	12440	0
180	20231006	160000	1034070200	12440	12440	12440	12440	0
181	20231006	155900	1034070200	12440	12440	12440	12440	0
182	20231006	155800	1034070200	12440	12440	12440	12440	3557
183	20231006	155700	1034070200	12440	12440	12440	12440	0
184	20231006	155600	1034070200	12440	12440	12440	12440	0
185	20231006	155500	1034070200	12440	12440	12440	12440	0
186	20231006	155400	1034070200	12440	12440	12440	12440	0
187	20231006	155300	1034070200	12440	12440	12440	12440	0
188	20231006	155200	1034070200	12440	12440	12440	12440	0
189	20231006	155100	1034070200	12440	12440	12440	12440	0
190	20231006	155000	1034070200	12440	12440	12440	12440	0
191	20231006	154900	1034070200	12440	12440	12440	12440	0
192	20231006	154800	1034070200	12440	12440	12440	12440	0
193	20231006	154700	1034070200	12440	12440	12440	12440	0
194	20231006	154600	1034070200	12440	12440	12440	12440	0
195	20231006	154500	1034070200	12440	12440	12440	12440	0
196	20231006	154400	1034070200	12440	12440	12440	12440	0
197	20231006	154300	1034070200	12440	12440	12440	12440	0
198	20231006	154200	1034070200	12440	12440	12440	12440	0
199	20231006	154100	1034070200	12440	12440	12440	12440	0
200	20231006	154000	1034070200	12440	12440	12440	12440	0
201	20231006	153900	1034070200	12440	12440	12440	12440	0
202	20231006	153800	1034070200	12440	12440	12440	12440	0
203	20231006	153700	1034070200	12440	12440	12440	12440	0
204	20231006	153600	1034070200	12440	12440	12440	12440	0
205	20231006	153500	1034070200	12440	12440	12440	12440	0
206	20231006	153400	1034070200	12440	12440	12440	12440	0
207	20231006	153300	1034070200	12440	12440	12440	12440	0
208	20231006	153200	1034070200	12440	12440	12440	12440	0
209	20231006	153100	1034070200	12440	12440	12440	12440	0
210	20231006	153000	1034070200	12440	12440	12440	12440	3557
211	20231006	152900	989821120	12370	12370	12370	12370	0
212	20231006	152800	989821120	12370	12370	12370	12370	0
213	20231006	152700	989821120	12370	12370	12370	12370	0
214	20231006	152600	989821120	12370	12370	12370	12370	0
215	20231006	152500	989821120	12370	12370	12370	12370	0
216	20231006	152400	989821120	12370	12370	12370	12370	0
217	20231006	152300	989821120	12370	12370	12370	12370	0
218	20231006	152200	989821120	12370	12370	12370	12370	0
219	20231006	152100	989821120	12370	12370	12370	12370	0
220	20231006	152000	989821120	12370	12370	12370	12370	0
221	20231006	151900	989821120	12370	12390	12390	12360	542
222	20231006	151800	983116840	12390	12390	12390	12390	272
223	20231006	151700	979746760	12390	12380	12390	12380	147
224	20231006	151600	977925530	12380	12390	12390	12380	235
225	20231006	151500	975014490	12390	12390	12390	12380	128
226	20231006	151400	973428590	12390	12390	12390	12390	162
227	20231006	151300	971421410	12390	12390	12390	12390	0
228	20231006	151200	971421410	12390	12390	12400	12360	782
229	20231006	151100	961734050	12390	12390	12390	12390	283
230	20231006	151000	958227680	12390	12380	12390	12380	304
231	20231006	150900	954461260	12360	12360	12390	12360	704
232	20231006	150800	945757360	12360	12380	12380	12360	1590
233	20231006	150700	926099690	12390	12390	12390	12390	0
234	20231006	150600	926099690	12390	12390	12390	12390	4
235	20231006	150500	926050130	12390	12390	12390	12390	84
236	20231006	150400	925009370	12390	12390	12390	12390	1700
237	20231006	150300	903946370	12370	12370	12370	12370	0
238	20231006	150200	903946370	12370	12380	12380	12370	790
239	20231006	150100	894173170	12400	12380	12400	12380	333
240	20231006	150000	890050570	12370	12370	12370	12370	10
241	20231006	145900	889926870	12370	12370	12370	12370	1
242	20231006	145800	889914500	12360	12360	12360	12360	558
243	20231006	145700	883017620	12360	12360	12360	12360	6
244	20231006	145600	882943460	12360	12370	12370	12360	175
245	20231006	145500	880779430	12370	12380	12380	12370	375
246	20231006	145400	876138400	12380	12390	12390	12380	358
247	20231006	145300	871703010	12390	12390	12390	12390	254
248	20231006	145200	868555950	12400	12410	12410	12400	361
249	20231006	145100	864079540	12400	12400	12400	12400	254
250	20231006	145000	860929940	12400	12400	12400	12400	147
251	20231006	144900	859107140	12410	12410	12410	12410	1
252	20231006	144800	859094730	12400	12410	12410	12400	377
253	20231006	144700	854418690	12410	12410	12410	12410	80
254	20231006	144600	853425890	12390	12400	12400	12390	489
255	20231006	144500	847365090	12400	12420	12420	12400	326
256	20231006	144400	843318590	12420	12420	12420	12410	228
257	20231006	144300	840486880	12420	12430	12430	12420	1440
258	20231006	144200	822600640	12430	12430	12430	12430	5
259	20231006	144100	822538490	12420	12430	12430	12420	1303
260	20231006	144000	806344740	12430	12430	12430	12430	579
261	20231006	143900	799147770	12440	12450	12450	12440	391
262	20231006	143800	794282360	12450	12450	12450	12450	12
263	20231006	143700	794132960	12450	12450	12450	12440	293
264	20231006	143600	790487650	12450	12450	12450	12450	155
265	20231006	143500	788557900	12450	12450	12460	12450	425
266	20231006	143400	783266090	12460	12460	12460	12460	225
267	20231006	143300	780462590	12470	12470	12470	12470	180
268	20231006	143200	778217990	12470	12460	12470	12460	324
269	20231006	143100	774180680	12470	12460	12470	12450	165
270	20231006	143000	772124840	12460	12470	12470	12460	414
271	20231006	142900	766964400	12470	12460	12470	12460	1026
272	20231006	142800	754178190	12470	12470	12470	12470	90
273	20231006	142700	753055890	12470	12460	12470	12460	516
274	20231006	142600	746625110	12460	12460	12460	12460	154
275	20231006	142500	744706270	12460	12460	12460	12460	143
276	20231006	142400	742924490	12460	12460	12460	12460	72
277	20231006	142300	742027370	12450	12450	12450	12450	157
278	20231006	142200	740072720	12450	12450	12450	12450	207
279	20231006	142100	737495570	12450	12450	12450	12450	228
280	20231006	142000	734656970	12450	12450	12450	12450	133
281	20231006	141900	733001120	12450	12450	12450	12450	197
282	20231006	141800	730548470	12450	12450	12450	12450	72
283	20231006	141700	729652070	12440	12450	12450	12440	366
284	20231006	141600	725098580	12440	12450	12450	12440	152
285	20231006	141500	723206190	12450	12440	12450	12440	107
286	20231006	141400	721874630	12440	12440	12440	12440	183
287	20231006	141300	719598110	12440	12430	12440	12430	41
288	20231006	141200	719088080	12440	12440	12440	12440	344
289	20231006	141100	714808720	12440	12440	12440	12440	54
290	20231006	141000	714136960	12430	12440	12440	12430	164
291	20231006	140900	712096840	12440	12440	12440	12440	81
292	20231006	140800	711089200	12430	12440	12440	12430	130
293	20231006	140700	709472240	12440	12440	12440	12440	164
294	20231006	140600	707432080	12430	12440	12440	12430	2
295	20231006	140500	707407210	12430	12440	12440	12430	477
296	20231006	140400	701476330	12440	12440	12440	12440	137
297	20231006	140300	699772050	12440	12440	12440	12440	139
298	20231006	140200	698042890	12430	12430	12430	12430	0
299	20231006	140100	698042890	12430	12430	12430	12430	150
300	20231006	140000	696178390	12430	12440	12440	12430	400
301	20231006	135900	691204020	12440	12440	12440	12440	108
302	20231006	135800	689860500	12440	12440	12440	12440	120
303	20231006	135700	688367700	12440	12440	12440	12440	243
304	20231006	135600	685344780	12440	12440	12440	12440	98
305	20231006	135500	684125660	12440	12440	12440	12440	90
306	20231006	135400	683006060	12440	12420	12440	12420	133
307	20231006	135300	681352180	12420	12420	12430	12420	167
308	20231006	135200	679276390	12420	12420	12420	12420	0
309	20231006	135100	679276390	12420	12430	12430	12420	525
310	20231006	135000	672755880	12430	12430	12430	12430	93
311	20231006	134900	671599890	12440	12430	12440	12430	598
312	20231006	134800	664165790	12440	12430	12440	12430	103
313	20231006	134700	662885150	12430	12430	12440	12430	146
314	20231006	134600	661069750	12430	12430	12430	12430	133
315	20231006	134500	659416560	12430	12430	12430	12430	76
316	20231006	134400	658471880	12420	12420	12420	12420	15
317	20231006	134300	658285580	12420	12420	12420	12420	3
318	20231006	134200	658248320	12420	12420	12430	12420	944
319	20231006	134100	646523240	12420	12410	12420	12410	76
320	20231006	134000	645579820	12400	12400	12400	12400	83
321	20231006	133900	644550620	12400	12400	12400	12400	70
322	20231006	133800	643682620	12390	12390	12390	12390	5
323	20231006	133700	643620670	12400	12400	12400	12400	400
324	20231006	133600	638660670	12410	12420	12420	12400	446
325	20231006	133500	633123160	12420	12410	12420	12410	82
326	20231006	133400	632104830	12410	12410	12410	12410	120
327	20231006	133300	630615630	12410	12420	12420	12410	199
328	20231006	133200	628144740	12420	12410	12420	12400	88
329	20231006	133100	627052050	12400	12400	12400	12400	90
330	20231006	133000	625936050	12400	12400	12400	12400	186
331	20231006	132900	623629650	12400	12400	12400	12400	224
332	20231006	132800	620852050	12400	12410	12410	12400	529
333	20231006	132700	614292160	12410	12400	12410	12400	291
334	20231006	132600	610682060	12400	12400	12400	12400	52
335	20231006	132500	610037260	12390	12390	12390	12390	500
336	20231006	132400	603842260	12400	12400	12400	12400	111
337	20231006	132300	602465860	12390	12400	12400	12390	218
338	20231006	132200	599763570	12400	12390	12400	12390	39
339	20231006	132100	599279990	12400	12400	12400	12390	240
340	20231006	132000	596304010	12400	12400	12400	12400	162
341	20231006	131900	594295210	12390	12390	12390	12390	0
342	20231006	131800	594295210	12390	12390	12390	12390	239
343	20231006	131700	591334000	12390	12390	12390	12390	12
344	20231006	131600	591185320	12390	12390	12390	12390	94
345	20231006	131500	590020660	12390	12390	12390	12390	486
346	20231006	131400	583999120	12390	12390	12390	12390	50
347	20231006	131300	583379620	12400	12400	12400	12390	12
348	20231006	131200	583230920	12390	12390	12390	12390	250
349	20231006	131100	580133420	12390	12390	12390	12390	50
350	20231006	131000	579513920	12390	12400	12400	12390	201
351	20231006	130900	577023520	12390	12390	12390	12390	164
352	20231006	130800	574991560	12390	12380	12390	12380	20
353	20231006	130700	574743770	12390	12400	12400	12390	116
354	20231006	130600	573306520	12390	12390	12390	12390	111
355	20231006	130500	571931230	12390	12390	12390	12390	864
356	20231006	130400	561226270	12390	12390	12390	12390	17
357	20231006	130300	561015640	12390	12390	12390	12390	136
358	20231006	130200	559330600	12390	12380	12390	12380	127
359	20231006	130100	557758240	12370	12380	12380	12370	404
360	20231006	130000	552757020	12390	12400	12400	12390	862
361	20231006	125900	542075240	12400	12400	12400	12400	120
362	20231006	125800	540587240	12400	12400	12400	12400	93
363	20231006	125700	539434040	12400	12400	12400	12400	248
364	20231006	125600	536358840	12400	12400	12400	12400	69
365	20231006	125500	535503240	12400	12400	12400	12400	136
366	20231006	125400	533816840	12400	12390	12400	12390	338
367	20231006	125300	529626710	12390	12390	12390	12390	59
368	20231006	125200	528895700	12390	12390	12390	12390	83
369	20231006	125100	527867330	12390	12390	12390	12390	233
370	20231006	125000	524980460	12390	12390	12390	12390	82
371	20231006	124900	523964480	12390	12380	12390	12380	78
372	20231006	124800	522998190	12380	12380	12380	12380	486
373	20231006	124700	516981510	12380	12380	12380	12380	97
374	20231006	124600	515780650	12380	12380	12380	12380	80
375	20231006	124500	514790250	12380	12370	12380	12370	154
376	20231006	124400	512884960	12370	12370	12370	12360	98
377	20231006	124300	511672710	12370	12360	12370	12360	122
378	20231006	124200	510163660	12360	12330	12360	12330	4597
379	20231006	124100	453435740	12330	12320	12330	12320	51
380	20231006	124000	452806930	12330	12330	12330	12330	69
381	20231006	123900	451956160	12320	12310	12330	12310	245
382	20231006	123800	448937150	12310	12310	12310	12310	209
383	20231006	123700	446364360	12310	12310	12310	12310	1
384	20231006	123600	446352050	12300	12300	12300	12300	345
385	20231006	123500	442108550	12300	12290	12300	12290	230
386	20231006	123400	439280850	12300	12300	12310	12300	385
387	20231006	123300	434545340	12300	12300	12300	12300	59
388	20231006	123200	433819640	12300	12310	12310	12300	3
389	20231006	123100	433782730	12300	12300	12300	12300	0
390	20231006	123000	433782730	12300	12310	12310	12300	340
391	20231006	122900	429599340	12310	12310	12310	12310	214
392	20231006	122800	426965000	12320	12320	12320	12320	10
393	20231006	122700	426841800	12320	12310	12320	12310	224
394	20231006	122600	424084350	12330	12330	12330	12330	1
395	20231006	122500	424072020	12310	12320	12320	12310	447
396	20231006	122400	418566940	12320	12320	12320	12310	753
397	20231006	122300	409295320	12310	12320	12320	12310	253
398	20231006	122200	406180360	12320	12320	12320	12320	37
399	20231006	122100	405724520	12310	12310	12320	12310	490
400	20231006	122000	399692280	12310	12300	12310	12300	103
401	20231006	121900	398424750	12300	12300	12300	12300	543
402	20231006	121800	391745850	12300	12300	12300	12300	245
403	20231006	121700	388732350	12300	12300	12300	12290	527
404	20231006	121600	382253250	12300	12300	12300	12300	55
405	20231006	121500	381576750	12300	12300	12300	12290	83
406	20231006	121400	380556400	12300	12280	12300	12280	940
407	20231006	121300	369003970	12280	12280	12280	12280	0
408	20231006	121200	369003970	12280	12280	12280	12280	288
409	20231006	121100	365467330	12280	12280	12280	12280	11
410	20231006	121000	365332250	12280	12280	12280	12280	8
411	20231006	120900	365234010	12280	12280	12280	12280	140
412	20231006	120800	363514810	12280	12280	12280	12280	1
413	20231006	120700	363502530	12270	12270	12270	12270	10
414	20231006	120600	363379830	12270	12270	12280	12270	226
415	20231006	120500	360606780	12270	12270	12270	12270	3
416	20231006	120400	360569970	12270	12270	12270	12270	1
417	20231006	120300	360557700	12260	12260	12260	12260	128
418	20231006	120200	358988420	12260	12260	12260	12260	0
419	20231006	120100	358988420	12260	12260	12260	12260	176
420	20231006	120000	356830660	12250	12250	12250	12250	2238
421	20231006	115900	329415160	12240	12250	12250	12240	76
422	20231006	115800	328484180	12250	12250	12250	12250	1
423	20231006	115700	328471930	12250	12250	12250	12250	542
424	20231006	115600	321832430	12250	12250	12250	12250	0
425	20231006	115500	321832430	12250	12240	12250	12240	2
426	20231006	115400	321807940	12250	12240	12250	12240	13
427	20231006	115300	321648810	12240	12240	12240	12240	0
428	20231006	115200	321648810	12240	12240	12240	12240	427
429	20231006	115100	316422330	12240	12230	12240	12230	135
430	20231006	115000	314771270	12230	12230	12230	12230	0
431	20231006	114900	314771270	12230	12230	12230	12230	0
432	20231006	114800	314771270	12230	12230	12230	12230	144
433	20231006	114700	313010150	12230	12230	12230	12230	91
434	20231006	114600	311897220	12230	12230	12230	12230	0
435	20231006	114500	311897220	12230	12230	12230	12230	1
436	20231006	114400	311884990	12220	12220	12220	12220	67
437	20231006	114300	311066250	12220	12220	12220	12220	100
438	20231006	114200	309844250	12220	12220	12220	12220	13
439	20231006	114100	309685390	12220	12220	12220	12220	286
440	20231006	114000	306190470	12220	12220	12220	12220	113
441	20231006	113900	304809610	12220	12220	12220	12220	145
442	20231006	113800	303037710	12220	12220	12220	12220	1
443	20231006	113700	303025490	12220	12220	12220	12220	26
444	20231006	113600	302707770	12220	12220	12220	12220	145
445	20231006	113500	300935870	12220	12220	12220	12220	2
446	20231006	113400	300911430	12220	12220	12220	12220	82
447	20231006	113300	299909390	12200	12200	12200	12200	0
448	20231006	113200	299909390	12200	12200	12200	12200	0
449	20231006	113100	299909390	12200	12200	12200	12200	0
450	20231006	113000	299909390	12200	12200	12200	12200	0
451	20231006	112900	299909390	12200	12220	12220	12200	400
452	20231006	112800	295024620	12210	12210	12210	12210	0
453	20231006	112700	295024620	12210	12210	12210	12210	91
454	20231006	112600	293913510	12210	12200	12210	12200	210
455	20231006	112500	291351410	12200	12230	12230	12200	260
456	20231006	112400	288176810	12220	12220	12220	12220	58
457	20231006	112300	287468050	12220	12220	12220	12220	0
458	20231006	112200	287468050	12220	12220	12220	12220	4
459	20231006	112100	287419170	12210	12210	12210	12210	78
460	20231006	112000	286466790	12200	12200	12200	12200	100
461	20231006	111900	285246790	12210	12210	12210	12210	1
462	20231006	111800	285234580	12200	12200	12200	12200	30
463	20231006	111700	284868580	12200	12220	12220	12200	1822
464	20231006	111600	262630950	12240	12250	12250	12230	457
465	20231006	111500	257040560	12240	12240	12240	12240	380
466	20231006	111400	252389360	12230	12230	12230	12230	50
467	20231006	111300	251777860	12230	12230	12230	12230	600
468	20231006	111200	244439860	12240	12240	12250	12240	149
469	20231006	111100	242616090	12240	12240	12240	12240	59
470	20231006	111000	241893930	12240	12240	12240	12240	0
471	20231006	110900	241893930	12240	12230	12240	12230	156
472	20231006	110800	239984590	12240	12240	12240	12240	237
473	20231006	110700	237083710	12240	12240	12240	12240	0
474	20231006	110600	237083710	12240	12240	12240	12240	172
475	20231006	110500	234978430	12240	12230	12240	12230	36
476	20231006	110400	234537990	12230	12230	12230	12230	0
477	20231006	110300	234537990	12230	12230	12230	12230	140
478	20231006	110200	232825790	12230	12230	12230	12230	1
479	20231006	110100	232813560	12230	12230	12230	12230	2
480	20231006	110000	232789100	12230	12230	12230	12230	500
481	20231006	105900	226674100	12230	12240	12240	12230	20
482	20231006	105800	226429490	12230	12230	12230	12230	0
483	20231006	105700	226429490	12230	12240	12240	12230	102
484	20231006	105600	225182020	12230	12230	12230	12230	0
485	20231006	105500	225182020	12230	12230	12230	12230	2
486	20231006	105400	225157560	12230	12230	12230	12230	0
487	20231006	105300	225157560	12230	12240	12240	12230	532
488	20231006	105200	218648390	12250	12240	12250	12240	61
489	20231006	105100	217901330	12230	12250	12250	12230	365
490	20231006	105000	213434440	12250	12250	12250	12250	74
491	20231006	104900	212527940	12250	12270	12270	12250	361
492	20231006	104800	208104000	12270	12270	12270	12270	131
493	20231006	104700	206496630	12270	12270	12270	12260	118
494	20231006	104600	205049780	12280	12280	12280	12280	0
495	20231006	104500	205049780	12280	12280	12280	12270	152
496	20231006	104400	203183260	12280	12280	12280	12280	0
497	20231006	104300	203183260	12280	12280	12280	12280	105
498	20231006	104200	201893860	12280	12270	12280	12270	177
499	20231006	104100	199722060	12270	12270	12270	12270	0
500	20231006	104000	199722060	12270	12270	12270	12270	2
501	20231006	103900	199697520	12270	12270	12270	12270	1
502	20231006	103800	199685250	12260	12260	12260	12260	20
503	20231006	103700	199440050	12270	12270	12270	12270	122
504	20231006	103600	197943110	12280	12280	12280	12280	148
505	20231006	103500	196125670	12280	12270	12280	12270	90
506	20231006	103400	195021260	12270	12270	12270	12270	500
507	20231006	103300	188886260	12280	12270	12280	12270	173
508	20231006	103200	186763380	12270	12270	12270	12270	117
509	20231006	103100	185327790	12270	12270	12270	12270	0
510	20231006	103000	185327790	12270	12270	12270	12270	340
511	20231006	102900	181155990	12270	12260	12270	12260	102
512	20231006	102800	179905460	12260	12270	12270	12260	40
513	20231006	102700	179414860	12270	12270	12270	12270	200
514	20231006	102600	176960860	12270	12270	12270	12270	21
515	20231006	102500	176703190	12260	12260	12260	12260	52
516	20231006	102400	176065670	12260	12260	12260	12260	104
517	20231006	102300	174790630	12260	12260	12260	12260	2
518	20231006	102200	174766110	12260	12260	12260	12260	31
519	20231006	102100	174386050	12260	12260	12270	12260	157
520	20231006	102000	172461210	12260	12270	12270	12260	271
521	20231006	101900	169138670	12260	12270	12270	12260	21
522	20231006	101800	168881190	12270	12270	12270	12270	179
523	20231006	101700	166684860	12270	12270	12270	12270	0
524	20231006	101600	166684860	12270	12270	12270	12270	3
525	20231006	101500	166648050	12260	12260	12260	12260	5
526	20231006	101400	166586750	12260	12270	12270	12260	109
527	20231006	101300	165250290	12270	12270	12280	12270	189
528	20231006	101200	162931250	12260	12260	12260	12260	19
529	20231006	101100	162698310	12260	12260	12260	12260	106
530	20231006	101000	161398750	12260	12260	12260	12260	0
531	20231006	100900	161398750	12260	12250	12260	12250	121
532	20231006	100800	159916490	12250	12250	12250	12250	15
533	20231006	100700	159732740	12250	12250	12250	12250	166
534	20231006	100600	157699240	12260	12250	12260	12250	90
535	20231006	100500	156596690	12250	12240	12250	12240	95
536	20231006	100400	155433840	12240	12240	12240	12240	0
537	20231006	100300	155433840	12240	12260	12260	12240	644
538	20231006	100200	147541590	12260	12260	12260	12260	613
539	20231006	100100	140026210	12270	12270	12270	12270	1
540	20231006	100000	140013940	12260	12260	12260	12260	267
541	20231006	095900	136740520	12260	12260	12260	12250	15
542	20231006	095800	136556750	12260	12260	12260	12260	183
543	20231006	095700	134313170	12260	12250	12260	12250	126
544	20231006	095600	132769230	12250	12250	12250	12250	1
545	20231006	095500	132756980	12250	12250	12250	12250	29
546	20231006	095400	132401730	12250	12240	12250	12240	102
547	20231006	095300	131152750	12240	12240	12240	12240	1
548	20231006	095200	131140510	12240	12240	12240	12240	21
549	20231006	095100	130883470	12240	12230	12240	12230	819
550	20231006	095000	120859220	12230	12230	12230	12230	31
551	20231006	094900	120480090	12220	12220	12220	12220	104
552	20231006	094800	119209210	12200	12200	12200	12200	0
553	20231006	094700	119209210	12200	12200	12200	12200	0
554	20231006	094600	119209210	12200	12200	12200	12200	0
555	20231006	094500	119209210	12200	12210	12210	12200	80
556	20231006	094400	118233140	12220	12220	12220	12220	20
557	20231006	094300	117988740	12220	12220	12220	12220	60
558	20231006	094200	117255540	12220	12230	12230	12220	484
559	20231006	094100	111336700	12230	12230	12230	12230	0
560	20231006	094000	111336700	12230	12230	12230	12230	0
561	20231006	093900	111336700	12230	12240	12240	12230	824
562	20231006	093800	101250950	12240	12270	12270	12240	471
563	20231006	093700	95484360	12260	12270	12270	12260	151
564	20231006	093600	93633090	12270	12270	12270	12270	100
565	20231006	093500	92406090	12270	12270	12270	12270	2
566	20231006	093400	92381550	12270	12280	12280	12270	17
567	20231006	093300	92172930	12280	12260	12280	12260	458
568	20231006	093200	86557310	12260	12260	12260	12260	10
569	20231006	093100	86434710	12260	12280	12280	12250	633
570	20231006	093000	78677030	12280	12280	12280	12280	671
571	20231006	092900	70437150	12290	12290	12290	12280	165
572	20231006	092800	68410300	12280	12290	12290	12280	22
573	20231006	092700	68139930	12290	12280	12290	12280	767
574	20231006	092600	58716170	12290	12290	12290	12290	0
575	20231006	092500	58716170	12290	12270	12290	12270	314
576	20231006	092400	54860730	12270	12270	12270	12270	282
577	20231006	092300	51400590	12260	12260	12270	12260	340
578	20231006	092200	47231190	12260	12260	12260	12260	13
579	20231006	092100	47071810	12260	12260	12260	12260	22
580	20231006	092000	46802090	12260	12250	12260	12240	138
581	20231006	091900	45112060	12250	12240	12250	12240	157
582	20231006	091800	43189190	12250	12250	12250	12250	24
583	20231006	091700	42895190	12250	12250	12250	12240	12
584	20231006	091600	42748200	12250	12250	12250	12250	64
585	20231006	091500	41964200	12240	12250	12250	12240	110
586	20231006	091400	40617260	12250	12260	12260	12250	187
587	20231006	091300	38326210	12260	12260	12270	12260	378
588	20231006	091200	33691920	12270	12260	12270	12260	156
589	20231006	091100	31779170	12270	12270	12270	12270	49
590	20231006	091000	31177940	12270	12280	12280	12270	118
591	20231006	090900	29728920	12270	12260	12270	12260	103
592	20231006	090800	28465120	12290	12240	12290	12240	289
593	20231006	090700	24919440	12240	12240	12240	12240	64
594	20231006	090600	24136080	12240	12230	12240	12230	105
595	20231006	090500	22850930	12230	12230	12230	12220	365
596	20231006	090400	18386990	12230	12230	12240	12230	94
597	20231006	090300	17237120	12230	12220	12230	12220	40
598	20231006	090200	16748200	12220	12180	12220	12180	405
599	20231006	090100	11803490	12180	12160	12180	12160	31
600	20231006	090000	11426090	12160	12030	12160	12030	948