KissMeData/067080/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193400	7239822470	12430	12430	12430	12430	14284
3	20231012	193300	7239822470	12430	12430	12430	12430	0
4	20231012	193200	7239822470	12430	12430	12430	12430	0
5	20231012	193100	7239822470	12430	12430	12430	12430	0
6	20231012	193000	7239822470	12430	12430	12430	12430	0
7	20231012	192900	7239822470	12430	12430	12430	12430	0
8	20231012	192800	7239822470	12430	12430	12430	12430	0
9	20231012	192700	7239822470	12430	12430	12430	12430	0
10	20231012	192600	7239822470	12430	12430	12430	12430	0
11	20231012	192500	7239822470	12430	12430	12430	12430	0
12	20231012	192400	7239822470	12430	12430	12430	12430	0
13	20231012	192300	7239822470	12430	12430	12430	12430	0
14	20231012	192200	7239822470	12430	12430	12430	12430	0
15	20231012	192100	7239822470	12430	12430	12430	12430	0
16	20231012	192000	7239822470	12430	12430	12430	12430	0
17	20231012	191900	7239822470	12430	12430	12430	12430	0
18	20231012	191800	7239822470	12430	12430	12430	12430	0
19	20231012	191700	7239822470	12430	12430	12430	12430	0
20	20231012	191600	7239822470	12430	12430	12430	12430	0
21	20231012	191500	7239822470	12430	12430	12430	12430	0
22	20231012	191400	7239822470	12430	12430	12430	12430	0
23	20231012	191300	7239822470	12430	12430	12430	12430	0
24	20231012	191200	7239822470	12430	12430	12430	12430	0
25	20231012	191100	7239822470	12430	12430	12430	12430	0
26	20231012	191000	7239822470	12430	12430	12430	12430	0
27	20231012	190900	7239822470	12430	12430	12430	12430	0
28	20231012	190800	7239822470	12430	12430	12430	12430	0
29	20231012	190700	7239822470	12430	12430	12430	12430	0
30	20231012	190600	7239822470	12430	12430	12430	12430	0
31	20231012	190500	7239822470	12430	12430	12430	12430	0
32	20231012	190400	7239822470	12430	12430	12430	12430	14284
33	20231012	190300	7239822470	12430	12430	12430	12430	0
34	20231012	190200	7239822470	12430	12430	12430	12430	0
35	20231012	190100	7239822470	12430	12430	12430	12430	0
36	20231012	190000	7239822470	12430	12430	12430	12430	0
37	20231012	185900	7239822470	12430	12430	12430	12430	0
38	20231012	185800	7239822470	12430	12430	12430	12430	0
39	20231012	185700	7239822470	12430	12430	12430	12430	0
40	20231012	185600	7239822470	12430	12430	12430	12430	0
41	20231012	185500	7239822470	12430	12430	12430	12430	0
42	20231012	185400	7239822470	12430	12430	12430	12430	0
43	20231012	185300	7239822470	12430	12430	12430	12430	0
44	20231012	185200	7239822470	12430	12430	12430	12430	0
45	20231012	185100	7239822470	12430	12430	12430	12430	0
46	20231012	185000	7239822470	12430	12430	12430	12430	0
47	20231012	184900	7239822470	12430	12430	12430	12430	0
48	20231012	184800	7239822470	12430	12430	12430	12430	0
49	20231012	184700	7239822470	12430	12430	12430	12430	0
50	20231012	184600	7239822470	12430	12430	12430	12430	0
51	20231012	184500	7239822470	12430	12430	12430	12430	0
52	20231012	184400	7239822470	12430	12430	12430	12430	0
53	20231012	184300	7239822470	12430	12430	12430	12430	0
54	20231012	184200	7239822470	12430	12430	12430	12430	0
55	20231012	184100	7239822470	12430	12430	12430	12430	0
56	20231012	184000	7239822470	12430	12430	12430	12430	0
57	20231012	183900	7239822470	12430	12430	12430	12430	0
58	20231012	183800	7239822470	12430	12430	12430	12430	0
59	20231012	183700	7239822470	12430	12430	12430	12430	0
60	20231012	183600	7239822470	12430	12430	12430	12430	0
61	20231012	183500	7239822470	12430	12430	12430	12430	0
62	20231012	183400	7239822470	12430	12430	12430	12430	14284
63	20231012	183300	7239822470	12430	12430	12430	12430	0
64	20231012	183200	7239822470	12430	12430	12430	12430	0
65	20231012	183100	7239822470	12430	12430	12430	12430	0
66	20231012	183000	7239822470	12430	12430	12430	12430	0
67	20231012	182900	7239822470	12430	12430	12430	12430	0
68	20231012	182800	7239822470	12430	12430	12430	12430	0
69	20231012	182700	7239822470	12430	12430	12430	12430	0
70	20231012	182600	7239822470	12430	12430	12430	12430	0
71	20231012	182500	7239822470	12430	12430	12430	12430	0
72	20231012	182400	7239822470	12430	12430	12430	12430	0
73	20231012	182300	7239822470	12430	12430	12430	12430	0
74	20231012	182200	7239822470	12430	12430	12430	12430	0
75	20231012	182100	7239822470	12430	12430	12430	12430	0
76	20231012	182000	7239822470	12430	12430	12430	12430	0
77	20231012	181900	7239822470	12430	12430	12430	12430	0
78	20231012	181800	7239822470	12430	12430	12430	12430	0
79	20231012	181700	7239822470	12430	12430	12430	12430	0
80	20231012	181600	7239822470	12430	12430	12430	12430	0
81	20231012	181500	7239822470	12430	12430	12430	12430	0
82	20231012	181400	7239822470	12430	12430	12430	12430	0
83	20231012	181300	7239822470	12430	12430	12430	12430	0
84	20231012	181200	7239822470	12430	12430	12430	12430	0
85	20231012	181100	7239822470	12430	12430	12430	12430	0
86	20231012	181000	7239822470	12430	12430	12430	12430	0
87	20231012	180900	7239822470	12430	12430	12430	12430	0
88	20231012	180800	7239822470	12430	12430	12430	12430	0
89	20231012	180700	7239822470	12430	12430	12430	12430	0
90	20231012	180600	7239822470	12430	12430	12430	12430	0
91	20231012	180500	7239822470	12430	12430	12430	12430	0
92	20231012	180400	7239822470	12430	12430	12430	12430	14284
93	20231012	180300	7239822470	12430	12430	12430	12430	0
94	20231012	180200	7239822470	12430	12430	12430	12430	0
95	20231012	180100	7239822470	12430	12430	12430	12430	0
96	20231012	180000	7239822470	12430	12430	12430	12430	0
97	20231012	175900	7239822470	12430	12430	12430	12430	0
98	20231012	175800	7239822470	12430	12430	12430	12430	0
99	20231012	175700	7239822470	12430	12430	12430	12430	0
100	20231012	175600	7239822470	12430	12430	12430	12430	0
101	20231012	175500	7239822470	12430	12430	12430	12430	0
102	20231012	175400	7239822470	12430	12430	12430	12430	0
103	20231012	175300	7239822470	12430	12430	12430	12430	0
104	20231012	175200	7239822470	12430	12430	12430	12430	0
105	20231012	175100	7239822470	12430	12430	12430	12430	0
106	20231012	175000	7239822470	12430	12430	12430	12430	0
107	20231012	174900	7239822470	12430	12430	12430	12430	0
108	20231012	174800	7239822470	12430	12430	12430	12430	0
109	20231012	174700	7239822470	12430	12430	12430	12430	0
110	20231012	174600	7239822470	12430	12430	12430	12430	0
111	20231012	174500	7239822470	12430	12430	12430	12430	0
112	20231012	174400	7239822470	12430	12430	12430	12430	0
113	20231012	174300	7239822470	12430	12430	12430	12430	0
114	20231012	174200	7239822470	12430	12430	12430	12430	0
115	20231012	174100	7239822470	12430	12430	12430	12430	0
116	20231012	174000	7239822470	12430	12430	12430	12430	0
117	20231012	173900	7239822470	12430	12430	12430	12430	0
118	20231012	173800	7239822470	12430	12430	12430	12430	0
119	20231012	173700	7239822470	12430	12430	12430	12430	0
120	20231012	173600	7239822470	12430	12430	12430	12430	0
121	20231012	173500	7239822470	12430	12430	12430	12430	0
122	20231012	173400	7239822470	12430	12430	12430	12430	14284
123	20231012	173300	7239822470	12430	12430	12430	12430	0
124	20231012	173200	7239822470	12430	12430	12430	12430	0
125	20231012	173100	7239822470	12430	12430	12430	12430	0
126	20231012	173000	7239822470	12430	12430	12430	12430	0
127	20231012	172900	7239822470	12430	12430	12430	12430	0
128	20231012	172800	7239822470	12430	12430	12430	12430	0
129	20231012	172700	7239822470	12430	12430	12430	12430	0
130	20231012	172600	7239822470	12430	12430	12430	12430	0
131	20231012	172500	7239822470	12430	12430	12430	12430	0
132	20231012	172400	7239822470	12430	12430	12430	12430	0
133	20231012	172300	7239822470	12430	12430	12430	12430	0
134	20231012	172200	7239822470	12430	12430	12430	12430	0
135	20231012	172100	7239822470	12430	12430	12430	12430	0
136	20231012	172000	7239822470	12430	12430	12430	12430	0
137	20231012	171900	7239822470	12430	12430	12430	12430	0
138	20231012	171800	7239822470	12430	12430	12430	12430	0
139	20231012	171700	7239822470	12430	12430	12430	12430	0
140	20231012	171600	7239822470	12430	12430	12430	12430	0
141	20231012	171500	7239822470	12430	12430	12430	12430	0
142	20231012	171400	7239822470	12430	12430	12430	12430	0
143	20231012	171300	7239822470	12430	12430	12430	12430	0
144	20231012	171200	7239822470	12430	12430	12430	12430	0
145	20231012	171100	7239822470	12430	12430	12430	12430	0
146	20231012	171000	7239822470	12430	12430	12430	12430	0
147	20231012	170900	7239822470	12430	12430	12430	12430	0
148	20231012	170800	7239822470	12430	12430	12430	12430	0
149	20231012	170700	7239822470	12430	12430	12430	12430	0
150	20231012	170600	7239822470	12430	12430	12430	12430	0
151	20231012	170500	7239822470	12430	12430	12430	12430	0
152	20231012	170400	7239822470	12430	12430	12430	12430	14284
153	20231012	170300	7239822470	12430	12430	12430	12430	0
154	20231012	170200	7239822470	12430	12430	12430	12430	0
155	20231012	170100	7239822470	12430	12430	12430	12430	0
156	20231012	170000	7239822470	12430	12430	12430	12430	0
157	20231012	165900	7239822470	12430	12430	12430	12430	0
158	20231012	165800	7239822470	12430	12430	12430	12430	0
159	20231012	165700	7239822470	12430	12430	12430	12430	0
160	20231012	165600	7239822470	12430	12430	12430	12430	0
161	20231012	165500	7239822470	12430	12430	12430	12430	0
162	20231012	165400	7239822470	12430	12430	12430	12430	0
163	20231012	165300	7239822470	12430	12430	12430	12430	0
164	20231012	165200	7239822470	12430	12430	12430	12430	0
165	20231012	165100	7239822470	12430	12430	12430	12430	0
166	20231012	165000	7239822470	12430	12430	12430	12430	0
167	20231012	164900	7239822470	12430	12430	12430	12430	0
168	20231012	164800	7239822470	12430	12430	12430	12430	0
169	20231012	164700	7239822470	12430	12430	12430	12430	0
170	20231012	164600	7239822470	12430	12430	12430	12430	0
171	20231012	164500	7239822470	12430	12430	12430	12430	0
172	20231012	164400	7239822470	12430	12430	12430	12430	0
173	20231012	164300	7239822470	12430	12430	12430	12430	0
174	20231012	164200	7239822470	12430	12430	12430	12430	0
175	20231012	164100	7239822470	12430	12430	12430	12430	0
176	20231012	164000	7239822470	12430	12430	12430	12430	0
177	20231012	163900	7239822470	12430	12430	12430	12430	0
178	20231012	163800	7239822470	12430	12430	12430	12430	0
179	20231012	163700	7239822470	12430	12430	12430	12430	0
180	20231012	163600	7239822470	12430	12430	12430	12430	0
181	20231012	163500	7239822470	12430	12430	12430	12430	0
182	20231012	163400	7239822470	12430	12430	12430	12430	14284
183	20231012	163300	7239822470	12430	12430	12430	12430	0
184	20231012	163200	7239822470	12430	12430	12430	12430	0
185	20231012	163100	7239822470	12430	12430	12430	12430	0
186	20231012	163000	7239822470	12430	12430	12430	12430	0
187	20231012	162900	7239822470	12430	12430	12430	12430	0
188	20231012	162800	7239822470	12430	12430	12430	12430	0
189	20231012	162700	7239822470	12430	12430	12430	12430	0
190	20231012	162600	7239822470	12430	12430	12430	12430	0
191	20231012	162500	7239822470	12430	12430	12430	12430	0
192	20231012	162400	7239822470	12430	12430	12430	12430	0
193	20231012	162300	7239822470	12430	12430	12430	12430	0
194	20231012	162200	7239822470	12430	12430	12430	12430	0
195	20231012	162100	7239822470	12430	12430	12430	12430	0
196	20231012	162000	7239822470	12430	12430	12430	12430	0
197	20231012	161900	7239822470	12430	12430	12430	12430	0
198	20231012	161800	7239822470	12430	12430	12430	12430	0
199	20231012	161700	7239822470	12430	12430	12430	12430	0
200	20231012	161600	7239822470	12430	12430	12430	12430	0
201	20231012	161500	7239822470	12430	12430	12430	12430	0
202	20231012	161400	7239822470	12430	12430	12430	12430	0
203	20231012	161300	7239822470	12430	12430	12430	12430	0
204	20231012	161200	7239822470	12430	12430	12430	12430	0
205	20231012	161100	7239822470	12430	12430	12430	12430	0
206	20231012	161000	7239822470	12430	12430	12430	12430	0
207	20231012	160900	7239822470	12430	12430	12430	12430	0
208	20231012	160800	7239822470	12430	12430	12430	12430	0
209	20231012	160700	7239822470	12430	12430	12430	12430	0
210	20231012	160600	7239822470	12430	12430	12430	12430	0
211	20231012	160500	7239822470	12430	12430	12430	12430	0
212	20231012	160400	7239822470	12430	12430	12430	12430	14284
213	20231012	160300	7239822470	12430	12430	12430	12430	0
214	20231012	160200	7239822470	12430	12430	12430	12430	0
215	20231012	160100	7239822470	12430	12430	12430	12430	0
216	20231012	160000	7239822470	12430	12430	12430	12430	0
217	20231012	155900	7239822470	12430	12430	12430	12430	0
218	20231012	155800	7239822470	12430	12430	12430	12430	0
219	20231012	155700	7239822470	12430	12430	12430	12430	0
220	20231012	155600	7239822470	12430	12430	12430	12430	0
221	20231012	155500	7239822470	12430	12430	12430	12430	0
222	20231012	155400	7239822470	12430	12430	12430	12430	0
223	20231012	155300	7239822470	12430	12430	12430	12430	0
224	20231012	155200	7239822470	12430	12430	12430	12430	0
225	20231012	155100	7239822470	12430	12430	12430	12430	0
226	20231012	155000	7239822470	12430	12430	12430	12430	0
227	20231012	154900	7239822470	12430	12430	12430	12430	0
228	20231012	154800	7239822470	12430	12430	12430	12430	0
229	20231012	154700	7239822470	12430	12430	12430	12430	0
230	20231012	154600	7239822470	12430	12430	12430	12430	0
231	20231012	154500	7239822470	12430	12430	12430	12430	0
232	20231012	154400	7239822470	12430	12430	12430	12430	0
233	20231012	154300	7239822470	12430	12430	12430	12430	0
234	20231012	154200	7239822470	12430	12430	12430	12430	0
235	20231012	154100	7239822470	12430	12430	12430	12430	0
236	20231012	154000	7239822470	12430	12430	12430	12430	0
237	20231012	153900	7239822470	12430	12430	12430	12430	0
238	20231012	153800	7239822470	12430	12430	12430	12430	0
239	20231012	153700	7239822470	12430	12430	12430	12430	0
240	20231012	153600	7239822470	12430	12430	12430	12430	0
241	20231012	153500	7239822470	12430	12430	12430	12430	0
242	20231012	153400	7239822470	12430	12430	12430	12430	14284
243	20231012	153300	7239822470	12430	12430	12430	12430	0
244	20231012	153200	7239822470	12430	12430	12430	12430	0
245	20231012	153100	7239822470	12430	12430	12430	12430	0
246	20231012	153000	7239822470	12430	12430	12430	12430	14284
247	20231012	152900	7062272350	12440	12440	12440	12440	0
248	20231012	152800	7062272350	12440	12440	12440	12440	0
249	20231012	152700	7062272350	12440	12440	12440	12440	0
250	20231012	152600	7062272350	12440	12440	12440	12440	0
251	20231012	152500	7062272350	12440	12440	12440	12440	0
252	20231012	152400	7062272350	12440	12440	12440	12440	0
253	20231012	152300	7062272350	12440	12440	12440	12440	0
254	20231012	152200	7062272350	12440	12440	12440	12440	0
255	20231012	152100	7062272350	12440	12440	12440	12440	0
256	20231012	152000	7062272350	12440	12440	12440	12440	0
257	20231012	151900	7062272350	12440	12350	12460	12350	2240
258	20231012	151800	7034406010	12420	12340	12420	12310	6591
259	20231012	151700	6953017830	12340	12320	12340	12320	747
260	20231012	151600	6943812310	12340	12360	12360	12330	1646
261	20231012	151500	6923503320	12360	12350	12360	12340	282
262	20231012	151400	6920020830	12340	12350	12370	12340	631
263	20231012	151300	6912226480	12350	12360	12370	12350	1692
264	20231012	151200	6891327130	12360	12370	12370	12360	461
265	20231012	151100	6885627580	12370	12380	12380	12370	627
266	20231012	151000	6877869260	12380	12380	12390	12380	415
267	20231012	150900	6872730980	12390	12400	12420	12390	1276
268	20231012	150800	6856908940	12400	12400	12410	12390	3637
269	20231012	150700	6811812400	12390	12370	12390	12370	628
270	20231012	150600	6804033060	12370	12400	12400	12370	1064
271	20231012	150500	6790860930	12400	12390	12410	12390	1734
272	20231012	150400	6769363680	12400	12370	12400	12370	1189
273	20231012	150300	6754636040	12370	12370	12380	12370	576
274	20231012	150200	6747510860	12370	12340	12370	12340	1398
275	20231012	150100	6730248370	12340	12350	12350	12340	33
276	20231012	150000	6729840830	12350	12350	12350	12350	61
277	20231012	145900	6729087480	12300	12310	12320	12260	3897
278	20231012	145800	6681160000	12320	12350	12350	12320	710
279	20231012	145700	6672404190	12350	12340	12370	12310	6062
280	20231012	145600	6597776640	12320	12320	12320	12320	292
281	20231012	145500	6594179200	12330	12350	12350	12330	2713
282	20231012	145400	6560701830	12340	12360	12370	12340	2279
283	20231012	145300	6532539810	12370	12320	12370	12320	1127
284	20231012	145200	6518620990	12310	12300	12320	12300	1909
285	20231012	145100	6495127250	12310	12330	12330	12310	708
286	20231012	145000	6486405960	12330	12340	12340	12330	1103
287	20231012	144900	6472804270	12380	12320	12380	12310	1096
288	20231012	144800	6459312120	12350	12320	12350	12300	1108
289	20231012	144700	6445651690	12310	12330	12330	12310	620
290	20231012	144600	6438009370	12300	12290	12350	12280	600
291	20231012	144500	6430630050	12280	12340	12340	12280	1250
292	20231012	144400	6415249250	12400	12420	12420	12330	2352
293	20231012	144300	6386151930	12410	12400	12410	12400	12
294	20231012	144200	6386003070	12390	12410	12420	12380	653
295	20231012	144100	6377905670	12430	12430	12430	12430	220
296	20231012	144000	6375171070	12430	12390	12430	12390	291
297	20231012	143900	6371562120	12390	12380	12390	12380	627
298	20231012	143800	6363794020	12360	12420	12420	12360	1639
299	20231012	143700	6343499510	12420	12440	12450	12420	1279
300	20231012	143600	6327578750	12440	12440	12450	12440	193
301	20231012	143500	6325177710	12440	12390	12440	12370	4903
302	20231012	143400	6264380790	12390	12310	12400	12310	338
303	20231012	143300	6260195620	12300	12310	12310	12300	1823
304	20231012	143200	6237769150	12300	12390	12410	12190	15128
305	20231012	143100	6051847080	12370	12370	12440	12330	2026
306	20231012	143000	6026812740	12370	12360	12390	12360	1262
307	20231012	142900	6011201860	12360	12360	12460	12350	1435
308	20231012	142800	5993465220	12360	12480	12480	12360	7608
309	20231012	142700	5898972590	12530	12450	12540	12440	2971
310	20231012	142600	5861937420	12440	12440	12440	12440	0
311	20231012	142500	5861937420	12440	12450	12470	12440	2676
312	20231012	142400	5828634410	12450	12500	12500	12450	1848
313	20231012	142300	5805586530	12500	12480	12500	12480	317
314	20231012	142200	5801628910	12490	12510	12510	12480	572
315	20231012	142100	5794482760	12570	12510	12570	12490	251
316	20231012	142000	5791343390	12530	12530	12600	12530	174
317	20231012	141900	5789161730	12530	12510	12530	12500	441
318	20231012	141800	5783641770	12480	12500	12530	12470	1575
319	20231012	141700	5763971260	12500	12560	12560	12500	2197
320	20231012	141600	5736493840	12510	12520	12580	12510	5790
321	20231012	141500	5664033270	12510	12550	12570	12510	2800
322	20231012	141400	5628973650	12590	12540	12590	12540	1222
323	20231012	141300	5613618100	12550	12600	12600	12550	1338
324	20231012	141200	5596805370	12590	12590	12600	12590	373
325	20231012	141100	5592109290	12590	12610	12610	12590	543
326	20231012	141000	5585267550	12610	12600	12610	12600	11
327	20231012	140900	5585128860	12600	12600	12600	12600	23
328	20231012	140800	5584839060	12600	12600	12600	12590	43
329	20231012	140700	5584297460	12590	12600	12600	12590	764
330	20231012	140600	5574676280	12620	12610	12640	12600	234
331	20231012	140500	5571720500	12610	12600	12640	12600	602
332	20231012	140400	5564134860	12590	12610	12610	12590	374
333	20231012	140300	5559423660	12610	12630	12630	12600	616
334	20231012	140200	5551656370	12620	12680	12680	12620	1203
335	20231012	140100	5536421550	12690	12700	12700	12690	110
336	20231012	140000	5535024820	12700	12740	12740	12700	1376
337	20231012	135900	5517537820	12730	12730	12730	12730	19
338	20231012	135800	5517295950	12730	12780	12790	12730	526
339	20231012	135700	5510588960	12790	12760	12790	12760	335
340	20231012	135600	5506307640	12770	12730	12770	12730	534
341	20231012	135500	5499502630	12730	12730	12740	12730	106
342	20231012	135400	5498153150	12740	12740	12740	12740	1
343	20231012	135300	5498140410	12720	12700	12720	12700	176
344	20231012	135200	5495901950	12700	12690	12700	12690	35
345	20231012	135100	5495457500	12700	12700	12700	12700	203
346	20231012	135000	5492879400	12690	12680	12700	12680	250
347	20231012	134900	5489709370	12700	12740	12740	12700	743
348	20231012	134800	5480256620	12750	12650	12750	12650	5258
349	20231012	134700	5413495430	12610	12600	12650	12600	1824
350	20231012	134600	5390473160	12600	12610	12610	12600	600
351	20231012	134500	5382910750	12640	12610	12640	12600	124
352	20231012	134400	5381344270	12600	12620	12620	12600	55
353	20231012	134300	5380651070	12640	12620	12640	12600	512
354	20231012	134200	5374197940	12620	12600	12620	12600	107
355	20231012	134100	5372849170	12590	12550	12660	12550	657
356	20231012	134000	5364562030	12580	12560	12580	12500	9185
357	20231012	133900	5249362260	12570	12550	12580	12550	6110
358	20231012	133800	5172513260	12520	12600	12600	12510	6014
359	20231012	133700	5097080060	12600	12580	12610	12580	399
360	20231012	133600	5092054290	12580	12570	12590	12560	219
361	20231012	133500	5089300160	12570	12620	12620	12570	2673
362	20231012	133400	5055634440	12640	12640	12640	12640	10
363	20231012	133300	5055508040	12640	12620	12640	12620	204
364	20231012	133200	5052929530	12620	12610	12640	12610	122
365	20231012	133100	5051390560	12610	12620	12620	12610	137
366	20231012	133000	5049662300	12620	12660	12670	12620	1122
367	20231012	132900	5035464080	12670	12630	12670	12630	121
368	20231012	132800	5033931310	12630	12630	12670	12620	250
369	20231012	132700	5030773540	12630	12590	12630	12590	1560
370	20231012	132600	5011118010	12600	12600	12600	12580	841
371	20231012	132500	5000528720	12600	12610	12620	12600	609
372	20231012	132400	4992850720	12600	12580	12600	12580	735
373	20231012	132300	4983597260	12580	12580	12600	12570	4931
374	20231012	132200	4921502040	12590	12680	12680	12590	9055
375	20231012	132100	4807257080	12680	12680	12680	12680	1
376	20231012	132000	4807244400	12670	12670	12670	12670	201
377	20231012	131900	4804697730	12660	12660	12660	12660	4
378	20231012	131800	4804647090	12670	12680	12680	12650	104
379	20231012	131700	4803328470	12680	12640	12680	12630	223
380	20231012	131600	4800509700	12640	12660	12660	12630	1009
381	20231012	131500	4787758640	12650	12670	12680	12650	1643
382	20231012	131400	4766962390	12670	12670	12680	12670	161
383	20231012	131300	4764922510	12680	12700	12700	12680	562
384	20231012	131200	4757794340	12700	12700	12710	12700	317
385	20231012	131100	4753768430	12680	12710	12710	12680	119
386	20231012	131000	4752258340	12710	12710	12710	12680	274
387	20231012	130900	4748782480	12700	12690	12700	12690	265
388	20231012	130800	4745419620	12690	12690	12690	12690	103
389	20231012	130700	4744112550	12670	12650	12690	12650	384
390	20231012	130600	4739247490	12650	12670	12670	12650	2
391	20231012	130500	4739222170	12670	12670	12670	12670	64
392	20231012	130400	4738411290	12670	12670	12670	12660	152
393	20231012	130300	4736486950	12680	12680	12680	12660	854
394	20231012	130200	4725659850	12690	12720	12720	12680	1028
395	20231012	130100	4712605870	12730	12710	12730	12710	639
396	20231012	130000	4704484010	12710	12700	12710	12700	130
397	20231012	125900	4702832930	12680	12680	12710	12680	1822
398	20231012	125800	4679714290	12680	12660	12680	12660	989
399	20231012	125700	4667191460	12660	12650	12660	12650	536
400	20231012	125600	4660411000	12660	12640	12660	12640	1003
401	20231012	125500	4647733020	12660	12620	12660	12620	1535
402	20231012	125400	4628325730	12630	12630	12630	12620	222
403	20231012	125300	4625522430	12620	12650	12650	12620	2057
404	20231012	125200	4599541470	12650	12650	12660	12640	431
405	20231012	125100	4594090250	12660	12660	12660	12650	2273
406	20231012	125000	4565321920	12660	12700	12700	12660	524
407	20231012	124900	4558684100	12690	12680	12690	12680	385
408	20231012	124800	4553800460	12670	12670	12670	12670	192
409	20231012	124700	4551367820	12670	12660	12670	12660	416
410	20231012	124600	4546100760	12660	12680	12680	12660	250
411	20231012	124500	4542933140	12680	12680	12680	12680	15
412	20231012	124400	4542742940	12680	12660	12680	12660	100
413	20231012	124300	4541476920	12660	12680	12680	12640	2136
414	20231012	124200	4514441990	12680	12680	12690	12680	1190
415	20231012	124100	4499352780	12660	12680	12680	12660	382
416	20231012	124000	4494516240	12660	12660	12670	12660	418
417	20231012	123900	4489221460	12670	12650	12670	12630	1259
418	20231012	123800	4473306410	12660	12620	12670	12620	761
419	20231012	123700	4463677890	12610	12630	12630	12590	8589
420	20231012	123600	4355411140	12630	12680	12700	12630	2085
421	20231012	123500	4329034950	12700	12700	12700	12700	0
422	20231012	123400	4329034950	12700	12710	12710	12680	113
423	20231012	123300	4327601460	12710	12670	12710	12660	1300
424	20231012	123200	4311119410	12680	12670	12680	12660	1307
425	20231012	123100	4294563680	12670	12680	12690	12670	1123
426	20231012	123000	4280332310	12680	12760	12760	12680	7761
427	20231012	122900	4181716850	12770	12750	12770	12720	3845
428	20231012	122800	4132644870	12720	12750	12750	12720	772
429	20231012	122700	4122818410	12750	12790	12800	12750	1639
430	20231012	122600	4101862020	12800	12820	12820	12770	343
431	20231012	122500	4097480030	12780	12780	12780	12770	1361
432	20231012	122400	4080086760	12850	12770	12860	12770	126
433	20231012	122300	4078474130	12730	12760	12760	12730	868
434	20231012	122200	4067412360	12790	12770	12800	12760	992
435	20231012	122100	4054752620	12770	12820	12820	12760	1531
436	20231012	122000	4035176000	12820	12860	12860	12820	280
437	20231012	121900	4031584950	12860	12850	12870	12840	426
438	20231012	121800	4026106560	12850	12840	12850	12840	109
439	20231012	121700	4024706510	12840	12820	12840	12820	514
440	20231012	121600	4018114630	12820	12820	12820	12790	537
441	20231012	121500	4011230740	12780	12740	12780	12740	1170
442	20231012	121400	3996301770	12730	12760	12770	12730	1437
443	20231012	121300	3977982060	12770	12790	12800	12770	1287
444	20231012	121200	3961528520	12800	12790	12800	12790	1035
445	20231012	121100	3948289870	12800	12820	12820	12800	913
446	20231012	121000	3936603290	12830	12850	12850	12830	721
447	20231012	120900	3927350840	12850	12850	12860	12850	634
448	20231012	120800	3919198620	12840	12820	12840	12820	227
449	20231012	120700	3916283960	12810	12810	12810	12810	1065
450	20231012	120600	3902641310	12790	12800	12800	12790	744
451	20231012	120500	3893123390	12790	12820	12820	12790	2821
452	20231012	120400	3857008500	12820	12820	12820	12820	273
453	20231012	120300	3853508640	12820	12840	12850	12820	991
454	20231012	120200	3840796860	12840	12860	12860	12830	2136
455	20231012	120100	3813364050	12860	12880	12880	12860	750
456	20231012	120000	3803715050	12870	12860	12890	12860	2681
457	20231012	115900	3769181340	12840	12850	12860	12840	252
458	20231012	115800	3765942780	12860	12850	12860	12850	103
459	20231012	115700	3764619210	12850	12840	12860	12810	615
460	20231012	115600	3756728230	12860	12840	12860	12830	238
461	20231012	115500	3753670560	12840	12880	12880	12840	1241
462	20231012	115400	3737716600	12890	12890	12890	12880	360
463	20231012	115300	3733077200	12890	12900	12900	12860	1397
464	20231012	115200	3715096240	12900	12900	12910	12900	2674
465	20231012	115100	3680600460	12900	12870	12900	12800	4383
466	20231012	115000	3624346060	12860	12980	12990	12860	6674
467	20231012	114900	3538087630	12970	12990	13000	12970	1082
468	20231012	114800	3524033640	12990	12960	12990	12940	1267
469	20231012	114700	3507622220	12960	13030	13030	12960	5532
470	20231012	114600	3435737680	13030	13000	13030	13000	408
471	20231012	114500	3430424440	13000	13060	13060	13000	10666
472	20231012	114400	3291656990	13060	13060	13060	13060	0
473	20231012	114300	3291656990	13060	13060	13060	13060	246
474	20231012	114200	3288444230	13060	13050	13060	13050	21
475	20231012	114100	3288169980	13060	13060	13060	13060	165
476	20231012	114000	3286015080	13060	13050	13060	13050	205
477	20231012	113900	3283339330	13050	13050	13050	13050	2507
478	20231012	113800	3250622980	13050	13050	13050	13050	490
479	20231012	113700	3244228480	13040	13050	13050	13040	400
480	20231012	113600	3239012210	13050	13100	13100	13050	794
481	20231012	113500	3228638620	13100	13130	13130	13100	547
482	20231012	113400	3221472540	13130	13130	13140	13130	56
483	20231012	113300	3220737250	13100	13100	13130	13100	673
484	20231012	113200	3211917230	13100	13070	13100	13060	293
485	20231012	113100	3208088780	13060	13100	13100	13060	701
486	20231012	113000	3198923720	13100	13040	13100	13040	83
487	20231012	112900	3197840820	13040	13040	13040	13040	0
488	20231012	112800	3197840820	13040	13040	13040	13030	451
489	20231012	112700	3191962790	13020	13080	13080	13020	6505
490	20231012	112600	3107072900	13090	13130	13130	13090	770
491	20231012	112500	3096986610	13130	13150	13150	13130	749
492	20231012	112400	3087144700	13150	13150	13150	13150	11
493	20231012	112300	3087000050	13190	13190	13190	13190	0
494	20231012	112200	3087000050	13190	13190	13190	13190	2
495	20231012	112100	3086973670	13150	13160	13160	13150	19
496	20231012	112000	3086723650	13190	13200	13210	13190	35
497	20231012	111900	3086261750	13150	13160	13160	13140	109
498	20231012	111800	3084829340	13160	13160	13160	13160	161
499	20231012	111700	3082710580	13160	13130	13160	13130	312
500	20231012	111600	3078607720	13150	13120	13150	13120	301
501	20231012	111500	3074658560	13120	13090	13120	13090	401
502	20231012	111400	3069409440	13090	13090	13090	13090	504
503	20231012	111300	3062812080	13090	13100	13100	13090	1048
504	20231012	111200	3049090350	13100	13120	13120	13100	721
505	20231012	111100	3039643410	13120	13130	13130	13100	1085
506	20231012	111000	3025416210	13120	13120	13120	13120	1505
507	20231012	110900	3005670610	13120	13150	13150	13100	1511
508	20231012	110800	2985860160	13150	13170	13170	13150	526
509	20231012	110700	2978942160	13170	13180	13180	13170	747
510	20231012	110600	2969103670	13170	13190	13190	13170	100
511	20231012	110500	2967786240	13200	13230	13240	13200	344
512	20231012	110400	2963236560	13240	13210	13240	13200	109
513	20231012	110300	2961795030	13210	13200	13250	13200	330
514	20231012	110200	2957427540	13200	13200	13200	13200	101
515	20231012	110100	2956094340	13190	13190	13190	13190	5
516	20231012	110000	2956028390	13190	13170	13190	13170	625
517	20231012	105900	2947792140	13150	13170	13170	13100	10331
518	20231012	105800	2812316580	13170	13160	13170	13150	2000
519	20231012	105700	2786003520	13150	13240	13240	13150	7000
520	20231012	105600	2693822930	13240	13240	13240	13240	25
521	20231012	105500	2693491930	13240	13260	13260	13180	3531
522	20231012	105400	2646744300	13260	13190	13280	13190	4469
523	20231012	105300	2587556450	13240	13240	13240	13210	320
524	20231012	105200	2583324460	13190	13240	13240	13190	421
525	20231012	105100	2577766890	13240	13240	13250	13240	96
526	20231012	105000	2576495840	13240	13220	13240	13220	1086
527	20231012	104900	2562134170	13220	13200	13220	13190	677
528	20231012	104800	2553199400	13150	13180	13220	13150	2002
529	20231012	104700	2526844520	13150	13220	13220	13150	3344
530	20231012	104600	2482751020	13220	13230	13230	13220	300
531	20231012	104500	2478782400	13230	13260	13260	13230	472
532	20231012	104400	2472534290	13240	13250	13250	13240	178
533	20231012	104300	2470176600	13240	13240	13260	13240	342
534	20231012	104200	2465646220	13240	13210	13240	13210	1495
535	20231012	104100	2445887120	13210	13220	13220	13210	273
536	20231012	104000	2442278070	13230	13220	13250	13220	665
537	20231012	103900	2433482590	13200	13180	13200	13150	1215
538	20231012	103800	2417464660	13170	13210	13210	13170	6133
539	20231012	103700	2336532480	13220	13240	13240	13210	4182
540	20231012	103600	2281241210	13240	13240	13240	13240	143
541	20231012	103500	2279347890	13230	13280	13280	13230	5135
542	20231012	103400	2211282750	13290	13290	13290	13290	125
543	20231012	103300	2209621500	13280	13280	13290	13280	27
544	20231012	103200	2209262930	13280	13280	13280	13280	17
545	20231012	103100	2209037170	13310	13310	13310	13310	236
546	20231012	103000	2205896010	13310	13310	13310	13310	229
547	20231012	102900	2202848020	13310	13310	13310	13310	1
548	20231012	102800	2202834710	13270	13280	13280	13270	3665
549	20231012	102700	2154176570	13290	13280	13300	13270	2621
550	20231012	102600	2119362180	13280	13270	13280	13270	1043
551	20231012	102500	2105519370	13280	13280	13280	13270	924
552	20231012	102400	2093253290	13280	13280	13300	13280	56
553	20231012	102300	2092509340	13280	13300	13300	13280	551
554	20231012	102200	2085189580	13300	13290	13300	13290	260
555	20231012	102100	2081732990	13300	13300	13300	13290	275
556	20231012	102000	2078077840	13290	13290	13290	13290	149
557	20231012	101900	2076097630	13290	13320	13320	13290	751
558	20231012	101800	2066108340	13320	13320	13320	13320	401
559	20231012	101700	2060767020	13320	13390	13390	13320	1459
560	20231012	101600	2041311800	13390	13390	13390	13390	0
561	20231012	101500	2041311800	13390	13350	13390	13340	204
562	20231012	101400	2038582790	13340	13360	13400	13340	698
563	20231012	101300	2029247290	13390	13390	13390	13390	74
564	20231012	101200	2028256430	13390	13390	13390	13390	87
565	20231012	101100	2027091500	13390	13320	13390	13320	81
566	20231012	101000	2026010260	13310	13310	13310	13310	0
567	20231012	100900	2026010260	13310	13280	13310	13270	1636
568	20231012	100800	2004238520	13270	13330	13330	13260	2008
569	20231012	100700	1977576550	13330	13390	13400	13330	1252
570	20231012	100600	1960858740	13380	13380	13380	13380	0
571	20231012	100500	1960858740	13380	13380	13380	13380	1
572	20231012	100400	1960845360	13340	13350	13410	13340	152
573	20231012	100300	1958815680	13350	13320	13410	13320	407
574	20231012	100200	1953378240	13350	13350	13350	13350	51
575	20231012	100100	1952697390	13350	13340	13350	13340	2
576	20231012	100000	1952670700	13380	13300	13380	13300	206
577	20231012	095900	1949920550	13330	13280	13330	13280	538
578	20231012	095800	1942764380	13260	13310	13350	13260	3727
579	20231012	095700	1893198330	13310	13330	13330	13310	289
580	20231012	095600	1889348580	13330	13320	13330	13320	484
581	20231012	095500	1882899970	13330	13370	13420	13330	2029
582	20231012	095400	1855817150	13370	13370	13380	13370	65
583	20231012	095300	1854947920	13380	13410	13410	13370	776
584	20231012	095200	1844557040	13400	13400	13400	13400	118
585	20231012	095100	1842975840	13400	13370	13400	13360	1318
586	20231012	095000	1825328260	13350	13350	13370	13350	239
587	20231012	094900	1822135540	13350	13360	13380	13350	918
588	20231012	094800	1809874640	13350	13330	13360	13330	1041
589	20231012	094700	1795982160	13330	13320	13350	13320	279
590	20231012	094600	1792262800	13320	13290	13320	13290	297
591	20231012	094500	1788311330	13290	13280	13300	13270	163
592	20231012	094400	1786144200	13290	13290	13300	13270	2064
593	20231012	094300	1758747750	13290	13260	13290	13230	2050
594	20231012	094200	1731590130	13250	13320	13330	13220	6681
595	20231012	094100	1642791740	13310	13400	13410	13310	6617
596	20231012	094000	1554466950	13410	13360	13410	13350	1463
597	20231012	093900	1534891530	13360	13440	13440	13330	17383
598	20231012	093800	1302583280	13440	13370	13460	13360	14479
599	20231012	093700	1108502060	13400	13530	13530	13360	7557
600	20231012	093600	1006827520	13520	13590	13590	13490	7101
601	20231012	093500	910642060	13590	13610	13610	13590	1504
602	20231012	093400	890185870	13610	13630	13630	13610	302
603	20231012	093300	886074630	13600	13630	13640	13600	2221
604	20231012	093200	855833090	13640	13670	13670	13640	1991
605	20231012	093100	828658180	13670	13700	13700	13670	71
606	20231012	093000	827687310	13720	13670	13720	13670	895
607	20231012	092900	815427610	13670	13660	13690	13650	1498
608	20231012	092800	794965040	13660	13680	13680	13650	1075
609	20231012	092700	780277070	13690	13710	13710	13690	1174
610	20231012	092600	764192160	13710	13780	13780	13710	2147
611	20231012	092500	734646950	13790	13780	13800	13780	757
612	20231012	092400	724209010	13790	13770	13790	13770	532
613	20231012	092300	716877040	13810	13750	13810	13750	639
614	20231012	092200	708066590	13780	13890	13890	13780	2841
615	20231012	092100	668770750	13890	13900	13940	13890	255
616	20231012	092000	665226670	13930	13960	13960	13930	311
617	20231012	091900	660893770	13970	13930	13980	13930	440
618	20231012	091800	654759030	13930	13890	13930	13880	321
619	20231012	091700	650300980	13930	13910	13990	13880	3232
620	20231012	091600	605337380	13880	13870	13880	13870	682
621	20231012	091500	595876130	13880	13910	13910	13880	1629
622	20231012	091400	573235990	13920	13940	13940	13910	3183
623	20231012	091300	528904730	13940	13940	13940	13940	234
624	20231012	091200	525642770	13950	13950	13950	13950	226
625	20231012	091100	522490070	13950	13980	14020	13950	794
626	20231012	091000	511383370	14040	13970	14040	13970	1819
627	20231012	090900	485901740	14000	14010	14010	13900	2668
628	20231012	090800	448698400	14000	14020	14040	14000	916
629	20231012	090700	435863870	14000	13950	14020	13930	5906
630	20231012	090600	353314900	13960	13940	13960	13940	504
631	20231012	090500	346283060	13930	13930	13960	13910	845
632	20231012	090400	334520060	13920	14020	14020	13920	4231
633	20231012	090300	275372470	14050	14040	14050	14010	2192
634	20231012	090200	244603750	14040	14000	14040	13970	3277
635	20231012	090100	198697450	14000	13910	14100	13840	10112
636	20231012	090000	57428850	13830	13820	13950	13820	4147