KissMeData/080160/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194100	1137177930	15110	15110	15110	15110	1703
3	20231012	194000	1137177930	15110	15110	15110	15110	0
4	20231012	193900	1137177930	15110	15110	15110	15110	0
5	20231012	193800	1137177930	15110	15110	15110	15110	0
6	20231012	193700	1137177930	15110	15110	15110	15110	0
7	20231012	193600	1137177930	15110	15110	15110	15110	0
8	20231012	193500	1137177930	15110	15110	15110	15110	0
9	20231012	193400	1137177930	15110	15110	15110	15110	0
10	20231012	193300	1137177930	15110	15110	15110	15110	0
11	20231012	193200	1137177930	15110	15110	15110	15110	0
12	20231012	193100	1137177930	15110	15110	15110	15110	0
13	20231012	193000	1137177930	15110	15110	15110	15110	0
14	20231012	192900	1137177930	15110	15110	15110	15110	0
15	20231012	192800	1137177930	15110	15110	15110	15110	0
16	20231012	192700	1137177930	15110	15110	15110	15110	0
17	20231012	192600	1137177930	15110	15110	15110	15110	0
18	20231012	192500	1137177930	15110	15110	15110	15110	0
19	20231012	192400	1137177930	15110	15110	15110	15110	0
20	20231012	192300	1137177930	15110	15110	15110	15110	0
21	20231012	192200	1137177930	15110	15110	15110	15110	0
22	20231012	192100	1137177930	15110	15110	15110	15110	0
23	20231012	192000	1137177930	15110	15110	15110	15110	0
24	20231012	191900	1137177930	15110	15110	15110	15110	0
25	20231012	191800	1137177930	15110	15110	15110	15110	0
26	20231012	191700	1137177930	15110	15110	15110	15110	0
27	20231012	191600	1137177930	15110	15110	15110	15110	0
28	20231012	191500	1137177930	15110	15110	15110	15110	0
29	20231012	191400	1137177930	15110	15110	15110	15110	0
30	20231012	191300	1137177930	15110	15110	15110	15110	0
31	20231012	191200	1137177930	15110	15110	15110	15110	0
32	20231012	191100	1137177930	15110	15110	15110	15110	1703
33	20231012	191000	1137177930	15110	15110	15110	15110	0
34	20231012	190900	1137177930	15110	15110	15110	15110	0
35	20231012	190800	1137177930	15110	15110	15110	15110	0
36	20231012	190700	1137177930	15110	15110	15110	15110	0
37	20231012	190600	1137177930	15110	15110	15110	15110	0
38	20231012	190500	1137177930	15110	15110	15110	15110	0
39	20231012	190400	1137177930	15110	15110	15110	15110	0
40	20231012	190300	1137177930	15110	15110	15110	15110	0
41	20231012	190200	1137177930	15110	15110	15110	15110	0
42	20231012	190100	1137177930	15110	15110	15110	15110	0
43	20231012	190000	1137177930	15110	15110	15110	15110	0
44	20231012	185900	1137177930	15110	15110	15110	15110	0
45	20231012	185800	1137177930	15110	15110	15110	15110	0
46	20231012	185700	1137177930	15110	15110	15110	15110	0
47	20231012	185600	1137177930	15110	15110	15110	15110	0
48	20231012	185500	1137177930	15110	15110	15110	15110	0
49	20231012	185400	1137177930	15110	15110	15110	15110	0
50	20231012	185300	1137177930	15110	15110	15110	15110	0
51	20231012	185200	1137177930	15110	15110	15110	15110	0
52	20231012	185100	1137177930	15110	15110	15110	15110	0
53	20231012	185000	1137177930	15110	15110	15110	15110	0
54	20231012	184900	1137177930	15110	15110	15110	15110	0
55	20231012	184800	1137177930	15110	15110	15110	15110	0
56	20231012	184700	1137177930	15110	15110	15110	15110	0
57	20231012	184600	1137177930	15110	15110	15110	15110	0
58	20231012	184500	1137177930	15110	15110	15110	15110	0
59	20231012	184400	1137177930	15110	15110	15110	15110	0
60	20231012	184300	1137177930	15110	15110	15110	15110	0
61	20231012	184200	1137177930	15110	15110	15110	15110	0
62	20231012	184100	1137177930	15110	15110	15110	15110	1703
63	20231012	184000	1137177930	15110	15110	15110	15110	0
64	20231012	183900	1137177930	15110	15110	15110	15110	0
65	20231012	183800	1137177930	15110	15110	15110	15110	0
66	20231012	183700	1137177930	15110	15110	15110	15110	0
67	20231012	183600	1137177930	15110	15110	15110	15110	0
68	20231012	183500	1137177930	15110	15110	15110	15110	0
69	20231012	183400	1137177930	15110	15110	15110	15110	0
70	20231012	183300	1137177930	15110	15110	15110	15110	0
71	20231012	183200	1137177930	15110	15110	15110	15110	0
72	20231012	183100	1137177930	15110	15110	15110	15110	0
73	20231012	183000	1137177930	15110	15110	15110	15110	0
74	20231012	182900	1137177930	15110	15110	15110	15110	0
75	20231012	182800	1137177930	15110	15110	15110	15110	0
76	20231012	182700	1137177930	15110	15110	15110	15110	0
77	20231012	182600	1137177930	15110	15110	15110	15110	0
78	20231012	182500	1137177930	15110	15110	15110	15110	0
79	20231012	182400	1137177930	15110	15110	15110	15110	0
80	20231012	182300	1137177930	15110	15110	15110	15110	0
81	20231012	182200	1137177930	15110	15110	15110	15110	0
82	20231012	182100	1137177930	15110	15110	15110	15110	0
83	20231012	182000	1137177930	15110	15110	15110	15110	0
84	20231012	181900	1137177930	15110	15110	15110	15110	0
85	20231012	181800	1137177930	15110	15110	15110	15110	0
86	20231012	181700	1137177930	15110	15110	15110	15110	0
87	20231012	181600	1137177930	15110	15110	15110	15110	0
88	20231012	181500	1137177930	15110	15110	15110	15110	0
89	20231012	181400	1137177930	15110	15110	15110	15110	0
90	20231012	181300	1137177930	15110	15110	15110	15110	0
91	20231012	181200	1137177930	15110	15110	15110	15110	0
92	20231012	181100	1137177930	15110	15110	15110	15110	1703
93	20231012	181000	1137177930	15110	15110	15110	15110	0
94	20231012	180900	1137177930	15110	15110	15110	15110	0
95	20231012	180800	1137177930	15110	15110	15110	15110	0
96	20231012	180700	1137177930	15110	15110	15110	15110	0
97	20231012	180600	1137177930	15110	15110	15110	15110	0
98	20231012	180500	1137177930	15110	15110	15110	15110	0
99	20231012	180400	1137177930	15110	15110	15110	15110	0
100	20231012	180300	1137177930	15110	15110	15110	15110	0
101	20231012	180200	1137177930	15110	15110	15110	15110	0
102	20231012	180100	1137177930	15110	15110	15110	15110	0
103	20231012	180000	1137177930	15110	15110	15110	15110	0
104	20231012	175900	1137177930	15110	15110	15110	15110	0
105	20231012	175800	1137177930	15110	15110	15110	15110	0
106	20231012	175700	1137177930	15110	15110	15110	15110	0
107	20231012	175600	1137177930	15110	15110	15110	15110	0
108	20231012	175500	1137177930	15110	15110	15110	15110	0
109	20231012	175400	1137177930	15110	15110	15110	15110	0
110	20231012	175300	1137177930	15110	15110	15110	15110	0
111	20231012	175200	1137177930	15110	15110	15110	15110	0
112	20231012	175100	1137177930	15110	15110	15110	15110	0
113	20231012	175000	1137177930	15110	15110	15110	15110	0
114	20231012	174900	1137177930	15110	15110	15110	15110	0
115	20231012	174800	1137177930	15110	15110	15110	15110	0
116	20231012	174700	1137177930	15110	15110	15110	15110	0
117	20231012	174600	1137177930	15110	15110	15110	15110	0
118	20231012	174500	1137177930	15110	15110	15110	15110	0
119	20231012	174400	1137177930	15110	15110	15110	15110	0
120	20231012	174300	1137177930	15110	15110	15110	15110	0
121	20231012	174200	1137177930	15110	15110	15110	15110	0
122	20231012	174100	1137177930	15110	15110	15110	15110	1703
123	20231012	174000	1137177930	15110	15110	15110	15110	0
124	20231012	173900	1137177930	15110	15110	15110	15110	0
125	20231012	173800	1137177930	15110	15110	15110	15110	0
126	20231012	173700	1137177930	15110	15110	15110	15110	0
127	20231012	173600	1137177930	15110	15110	15110	15110	0
128	20231012	173500	1137177930	15110	15110	15110	15110	0
129	20231012	173400	1137177930	15110	15110	15110	15110	0
130	20231012	173300	1137177930	15110	15110	15110	15110	0
131	20231012	173200	1137177930	15110	15110	15110	15110	0
132	20231012	173100	1137177930	15110	15110	15110	15110	0
133	20231012	173000	1137177930	15110	15110	15110	15110	0
134	20231012	172900	1137177930	15110	15110	15110	15110	0
135	20231012	172800	1137177930	15110	15110	15110	15110	0
136	20231012	172700	1137177930	15110	15110	15110	15110	0
137	20231012	172600	1137177930	15110	15110	15110	15110	0
138	20231012	172500	1137177930	15110	15110	15110	15110	0
139	20231012	172400	1137177930	15110	15110	15110	15110	0
140	20231012	172300	1137177930	15110	15110	15110	15110	0
141	20231012	172200	1137177930	15110	15110	15110	15110	0
142	20231012	172100	1137177930	15110	15110	15110	15110	0
143	20231012	172000	1137177930	15110	15110	15110	15110	0
144	20231012	171900	1137177930	15110	15110	15110	15110	0
145	20231012	171800	1137177930	15110	15110	15110	15110	0
146	20231012	171700	1137177930	15110	15110	15110	15110	0
147	20231012	171600	1137177930	15110	15110	15110	15110	0
148	20231012	171500	1137177930	15110	15110	15110	15110	0
149	20231012	171400	1137177930	15110	15110	15110	15110	0
150	20231012	171300	1137177930	15110	15110	15110	15110	0
151	20231012	171200	1137177930	15110	15110	15110	15110	0
152	20231012	171100	1137177930	15110	15110	15110	15110	1703
153	20231012	171000	1137177930	15110	15110	15110	15110	0
154	20231012	170900	1137177930	15110	15110	15110	15110	0
155	20231012	170800	1137177930	15110	15110	15110	15110	0
156	20231012	170700	1137177930	15110	15110	15110	15110	0
157	20231012	170600	1137177930	15110	15110	15110	15110	0
158	20231012	170500	1137177930	15110	15110	15110	15110	0
159	20231012	170400	1137177930	15110	15110	15110	15110	0
160	20231012	170300	1137177930	15110	15110	15110	15110	0
161	20231012	170200	1137177930	15110	15110	15110	15110	0
162	20231012	170100	1137177930	15110	15110	15110	15110	0
163	20231012	170000	1137177930	15110	15110	15110	15110	0
164	20231012	165900	1137177930	15110	15110	15110	15110	0
165	20231012	165800	1137177930	15110	15110	15110	15110	0
166	20231012	165700	1137177930	15110	15110	15110	15110	0
167	20231012	165600	1137177930	15110	15110	15110	15110	0
168	20231012	165500	1137177930	15110	15110	15110	15110	0
169	20231012	165400	1137177930	15110	15110	15110	15110	0
170	20231012	165300	1137177930	15110	15110	15110	15110	0
171	20231012	165200	1137177930	15110	15110	15110	15110	0
172	20231012	165100	1137177930	15110	15110	15110	15110	0
173	20231012	165000	1137177930	15110	15110	15110	15110	0
174	20231012	164900	1137177930	15110	15110	15110	15110	0
175	20231012	164800	1137177930	15110	15110	15110	15110	0
176	20231012	164700	1137177930	15110	15110	15110	15110	0
177	20231012	164600	1137177930	15110	15110	15110	15110	0
178	20231012	164500	1137177930	15110	15110	15110	15110	0
179	20231012	164400	1137177930	15110	15110	15110	15110	0
180	20231012	164300	1137177930	15110	15110	15110	15110	0
181	20231012	164200	1137177930	15110	15110	15110	15110	0
182	20231012	164100	1137177930	15110	15110	15110	15110	1703
183	20231012	164000	1137177930	15110	15110	15110	15110	0
184	20231012	163900	1137177930	15110	15110	15110	15110	0
185	20231012	163800	1137177930	15110	15110	15110	15110	0
186	20231012	163700	1137177930	15110	15110	15110	15110	0
187	20231012	163600	1137177930	15110	15110	15110	15110	0
188	20231012	163500	1137177930	15110	15110	15110	15110	0
189	20231012	163400	1137177930	15110	15110	15110	15110	0
190	20231012	163300	1137177930	15110	15110	15110	15110	0
191	20231012	163200	1137177930	15110	15110	15110	15110	0
192	20231012	163100	1137177930	15110	15110	15110	15110	0
193	20231012	163000	1137177930	15110	15110	15110	15110	0
194	20231012	162900	1137177930	15110	15110	15110	15110	0
195	20231012	162800	1137177930	15110	15110	15110	15110	0
196	20231012	162700	1137177930	15110	15110	15110	15110	0
197	20231012	162600	1137177930	15110	15110	15110	15110	0
198	20231012	162500	1137177930	15110	15110	15110	15110	0
199	20231012	162400	1137177930	15110	15110	15110	15110	0
200	20231012	162300	1137177930	15110	15110	15110	15110	0
201	20231012	162200	1137177930	15110	15110	15110	15110	0
202	20231012	162100	1137177930	15110	15110	15110	15110	0
203	20231012	162000	1137177930	15110	15110	15110	15110	0
204	20231012	161900	1137177930	15110	15110	15110	15110	0
205	20231012	161800	1137177930	15110	15110	15110	15110	0
206	20231012	161700	1137177930	15110	15110	15110	15110	0
207	20231012	161600	1137177930	15110	15110	15110	15110	0
208	20231012	161500	1137177930	15110	15110	15110	15110	0
209	20231012	161400	1137177930	15110	15110	15110	15110	0
210	20231012	161300	1137177930	15110	15110	15110	15110	0
211	20231012	161200	1137177930	15110	15110	15110	15110	0
212	20231012	161100	1137177930	15110	15110	15110	15110	1703
213	20231012	161000	1137177930	15110	15110	15110	15110	0
214	20231012	160900	1137177930	15110	15110	15110	15110	0
215	20231012	160800	1137177930	15110	15110	15110	15110	0
216	20231012	160700	1137177930	15110	15110	15110	15110	0
217	20231012	160600	1137177930	15110	15110	15110	15110	0
218	20231012	160500	1137177930	15110	15110	15110	15110	0
219	20231012	160400	1137177930	15110	15110	15110	15110	0
220	20231012	160300	1137177930	15110	15110	15110	15110	0
221	20231012	160200	1137177930	15110	15110	15110	15110	0
222	20231012	160100	1137177930	15110	15110	15110	15110	0
223	20231012	160000	1137177930	15110	15110	15110	15110	0
224	20231012	155900	1137177930	15110	15110	15110	15110	0
225	20231012	155800	1137177930	15110	15110	15110	15110	0
226	20231012	155700	1137177930	15110	15110	15110	15110	0
227	20231012	155600	1137177930	15110	15110	15110	15110	0
228	20231012	155500	1137177930	15110	15110	15110	15110	0
229	20231012	155400	1137177930	15110	15110	15110	15110	0
230	20231012	155300	1137177930	15110	15110	15110	15110	0
231	20231012	155200	1137177930	15110	15110	15110	15110	0
232	20231012	155100	1137177930	15110	15110	15110	15110	0
233	20231012	155000	1137177930	15110	15110	15110	15110	0
234	20231012	154900	1137177930	15110	15110	15110	15110	0
235	20231012	154800	1137177930	15110	15110	15110	15110	0
236	20231012	154700	1137177930	15110	15110	15110	15110	0
237	20231012	154600	1137177930	15110	15110	15110	15110	0
238	20231012	154500	1137177930	15110	15110	15110	15110	0
239	20231012	154400	1137177930	15110	15110	15110	15110	0
240	20231012	154300	1137177930	15110	15110	15110	15110	0
241	20231012	154200	1137177930	15110	15110	15110	15110	0
242	20231012	154100	1137177930	15110	15110	15110	15110	1703
243	20231012	154000	1137177930	15110	15110	15110	15110	0
244	20231012	153900	1137177930	15110	15110	15110	15110	0
245	20231012	153800	1137177930	15110	15110	15110	15110	0
246	20231012	153700	1137177930	15110	15110	15110	15110	0
247	20231012	153600	1137177930	15110	15110	15110	15110	0
248	20231012	153500	1137177930	15110	15110	15110	15110	0
249	20231012	153400	1137177930	15110	15110	15110	15110	0
250	20231012	153300	1137177930	15110	15110	15110	15110	0
251	20231012	153200	1137177930	15110	15110	15110	15110	0
252	20231012	153100	1137177930	15110	15110	15110	15110	0
253	20231012	153000	1137177930	15110	15110	15110	15110	1703
254	20231012	152900	1111445600	15060	15060	15060	15060	0
255	20231012	152800	1111445600	15060	15060	15060	15060	0
256	20231012	152700	1111445600	15060	15060	15060	15060	0
257	20231012	152600	1111445600	15060	15060	15060	15060	0
258	20231012	152500	1111445600	15060	15060	15060	15060	0
259	20231012	152400	1111445600	15060	15060	15060	15060	0
260	20231012	152300	1111445600	15060	15060	15060	15060	0
261	20231012	152200	1111445600	15060	15060	15060	15060	0
262	20231012	152100	1111445600	15060	15060	15060	15060	0
263	20231012	152000	1111445600	15060	15060	15060	15060	0
264	20231012	151900	1111445600	15060	15060	15060	15050	483
265	20231012	151800	1104172890	15060	15050	15060	15050	138
266	20231012	151700	1102095280	15050	15070	15080	15050	155
267	20231012	151600	1099760820	15080	15070	15080	15070	137
268	20231012	151500	1097695680	15070	15080	15090	15070	534
269	20231012	151400	1089642670	15090	15150	15150	15080	2382
270	20231012	151300	1053644620	15160	15160	15160	15150	110
271	20231012	151200	1051978030	15150	15150	15160	15150	65
272	20231012	151100	1050993260	15150	15150	15160	15150	62
273	20231012	151000	1050053930	15150	15150	15160	15150	213
274	20231012	150900	1046825300	15160	15150	15160	15140	252
275	20231012	150800	1043008110	15140	15140	15150	15130	458
276	20231012	150700	1036074660	15130	15150	15160	15130	533
277	20231012	150600	1028000390	15150	15160	15160	15150	98
278	20231012	150500	1026515660	15150	15150	15160	15150	103
279	20231012	150400	1024955190	15160	15150	15160	15150	48
280	20231012	150300	1024227980	15150	15160	15160	15150	110
281	20231012	150200	1022560950	15150	15150	15150	15150	112
282	20231012	150100	1020864150	15160	15160	15160	15150	523
283	20231012	150000	1012935600	15150	15190	15190	15150	168
284	20231012	145900	1010385540	15190	15150	15200	15150	512
285	20231012	145800	1002614400	15150	15160	15160	15150	70
286	20231012	145700	1001553700	15150	15150	15160	15150	601
287	20231012	145600	992443140	15150	15160	15160	15150	84
288	20231012	145500	991170090	15160	15160	15160	15160	224
289	20231012	145400	987774250	15160	15160	15170	15160	109
290	20231012	145300	986121800	15160	15160	15170	15160	77
291	20231012	145200	984954430	15160	15170	15170	15160	188
292	20231012	145100	982102880	15170	15120	15180	15120	665
293	20231012	145000	972023200	15120	15120	15140	15120	96
294	20231012	144900	970570820	15120	15090	15130	15080	569
295	20231012	144800	961977460	15080	15080	15080	15080	133
296	20231012	144700	959971820	15070	15080	15080	15070	84
297	20231012	144600	958705290	15080	15080	15080	15080	325
298	20231012	144500	953804290	15080	15080	15080	15080	64
299	20231012	144400	952839170	15090	15060	15090	15060	368
300	20231012	144300	947292900	15050	15050	15060	15050	535
301	20231012	144200	939236870	15050	15050	15060	15050	62
302	20231012	144100	938303760	15050	15050	15050	15050	59
303	20231012	144000	937415810	15050	15060	15060	15050	134
304	20231012	143900	935398030	15060	15060	15060	15060	240
305	20231012	143800	931783630	15060	15060	15060	15060	58
306	20231012	143700	930910150	15060	15060	15060	15060	54
307	20231012	143600	930096910	15060	15060	15060	15060	57
308	20231012	143500	929238490	15060	15060	15060	15060	25
309	20231012	143400	928861990	15060	15060	15070	15060	80
310	20231012	143300	927657010	15060	15060	15070	15060	108
311	20231012	143200	926030510	15060	15060	15070	15060	108
312	20231012	143100	924403720	15060	15060	15070	15060	53
313	20231012	143000	923605530	15060	15060	15070	15060	234
314	20231012	142900	920079700	15060	15060	15060	15060	105
315	20231012	142800	918498400	15060	15060	15060	15060	92
316	20231012	142700	917112880	15070	15030	15070	15030	194
317	20231012	142600	914192170	15030	15020	15040	15020	1501
318	20231012	142500	891634380	15010	15010	15010	15010	134
319	20231012	142400	889623040	15010	15010	15020	15010	148
320	20231012	142300	887401460	15020	15010	15020	15010	102
321	20231012	142200	885869940	15010	15020	15030	15010	63
322	20231012	142100	884923750	15020	15020	15020	15020	38
323	20231012	142000	884352990	15020	15020	15030	15020	110
324	20231012	141900	882700500	15020	15020	15020	15020	38
325	20231012	141800	882129740	15020	15000	15040	15000	785
326	20231012	141700	870332940	15010	15000	15010	15000	26
327	20231012	141600	869942930	15000	15000	15000	15000	58
328	20231012	141500	869072930	15000	15000	15010	15000	301
329	20231012	141400	864555800	15000	15000	15010	15000	289
330	20231012	141300	860220680	15000	15010	15010	15000	176
331	20231012	141200	857580260	15020	15020	15020	15020	87
332	20231012	141100	856273520	15020	15020	15030	15020	67
333	20231012	141000	855267160	15030	15020	15030	15020	40
334	20231012	140900	854666340	15020	15020	15030	15020	62
335	20231012	140800	853734990	15020	15020	15030	15020	62
336	20231012	140700	852803710	15030	15030	15030	15030	47
337	20231012	140600	852097300	15030	15030	15030	15030	42
338	20231012	140500	851466040	15030	15030	15040	15030	206
339	20231012	140400	848368910	15030	15030	15030	15030	46
340	20231012	140300	847677530	15030	15030	15040	15030	46
341	20231012	140200	846986140	15030	15030	15040	15030	55
342	20231012	140100	846159440	15030	15030	15030	15030	45
343	20231012	140000	845483090	15030	15040	15040	15030	103
344	20231012	135900	843934400	15030	15030	15090	15030	259
345	20231012	135800	840036790	15020	15010	15070	15010	1826
346	20231012	135700	812552620	15010	15000	15010	14990	683
347	20231012	135600	802303700	14990	15000	15000	14990	188
348	20231012	135500	799484570	14990	14990	15000	14990	1346
349	20231012	135400	779295030	14990	15000	15000	14990	196
350	20231012	135300	776355480	14990	15000	15000	14990	89
351	20231012	135200	775020730	15000	15010	15010	15000	401
352	20231012	135100	769005700	15000	15010	15010	15000	45
353	20231012	135000	768330690	15000	15000	15010	15000	46
354	20231012	134900	767640680	15000	15000	15010	15000	47
355	20231012	134800	766935670	15000	15000	15010	15000	58
356	20231012	134700	766065660	15000	15000	15010	15000	40
357	20231012	134600	765465650	15000	15000	15010	15000	224
358	20231012	134500	762105640	15000	15000	15000	15000	54
359	20231012	134400	761295640	15000	15000	15010	15000	70
360	20231012	134300	760245630	15000	15000	15010	15000	40
361	20231012	134200	759645620	15010	15000	15010	15000	160
362	20231012	134100	757244540	15000	15000	15010	15000	69
363	20231012	134000	756209510	15010	15000	15010	15000	54
364	20231012	133900	755399490	15000	15000	15010	15000	41
365	20231012	133800	754784460	15010	15000	15010	15000	52
366	20231012	133700	754004440	15000	15000	15010	15000	52
367	20231012	133600	753224430	15000	15000	15000	15000	26
368	20231012	133500	752834430	15000	15020	15020	15000	125
369	20231012	133400	750958490	15020	15010	15020	15000	129
370	20231012	133300	749022370	15000	15010	15030	15000	184
371	20231012	133200	746259350	15010	15000	15010	15000	157
372	20231012	133100	743903160	15000	15000	15010	15000	150
373	20231012	133000	741652160	15000	15000	15010	15000	314
374	20231012	132900	736941790	14990	14990	15000	14990	54
375	20231012	132800	736132310	14990	14990	14990	14990	13
376	20231012	132700	735937440	15000	15000	15010	14990	444
377	20231012	132600	729278880	14990	15000	15000	14990	360
378	20231012	132500	723879460	14990	14990	14990	14990	31
379	20231012	132400	723414770	14990	14990	15000	14990	54
380	20231012	132300	722605210	15000	14990	15000	14990	69
381	20231012	132200	721570780	15000	15000	15000	14990	79
382	20231012	132100	720386240	14990	15000	15000	14990	72
383	20231012	132000	719306940	14990	14990	15000	14990	60
384	20231012	131900	718407530	15000	14990	15000	14990	71
385	20231012	131800	717343120	15000	15000	15000	14990	206
386	20231012	131700	714255160	14990	15000	15000	14990	57
387	20231012	131600	713400600	14990	14990	15000	14990	59
388	20231012	131500	712516170	14990	14990	15000	14990	60
389	20231012	131400	711616760	15000	15000	15000	14990	53
390	20231012	131300	710821940	14990	15000	15000	14990	64
391	20231012	131200	709862530	14990	15000	15000	14990	382
392	20231012	131100	704132920	15010	15000	15010	15000	45
393	20231012	131000	703457900	15000	15000	15010	15000	53
394	20231012	130900	702662690	15010	15010	15010	15000	53
395	20231012	130800	701867660	15000	15000	15010	15000	108
396	20231012	130700	700247230	15010	15000	15010	15000	22
397	20231012	130600	699917130	15010	15000	15020	15000	61
398	20231012	130500	699002030	15000	15000	15000	15000	53
399	20231012	130400	698207030	15010	15000	15010	15000	382
400	20231012	130300	692473820	15010	15010	15010	15000	163
401	20231012	130200	690027330	15000	15000	15010	15000	162
402	20231012	130100	687596220	15000	15000	15030	15000	1986
403	20231012	130000	657773580	15000	15010	15010	15000	59
404	20231012	125900	656888510	15020	15010	15020	15010	62
405	20231012	125800	655957680	15020	15020	15020	15020	1
406	20231012	125700	655942660	15010	15010	15010	15010	58
407	20231012	125600	655072080	15020	15020	15020	15010	151
408	20231012	125500	652805480	15020	15010	15020	15010	31
409	20231012	125400	652340160	15020	15020	15020	15020	0
410	20231012	125300	652340160	15020	15020	15020	15020	0
411	20231012	125200	652340160	15020	15020	15020	15020	0
412	20231012	125100	652340160	15020	15020	15020	15020	11
413	20231012	125000	652174940	15020	15020	15020	15020	31
414	20231012	124900	651709320	15020	15020	15020	15020	0
415	20231012	124800	651709320	15020	15020	15020	15020	238
416	20231012	124700	648134560	15020	14990	15020	14990	1003
417	20231012	124600	633092310	14990	14990	14990	14990	1
418	20231012	124500	633077320	14990	14990	14990	14990	175
419	20231012	124400	630454070	14990	14990	14990	14990	0
420	20231012	124300	630454070	14990	14990	14990	14990	0
421	20231012	124200	630454070	14990	14990	14990	14990	0
422	20231012	124100	630454070	14990	14990	14990	14990	30
423	20231012	124000	630004370	14990	14980	14990	14980	41
424	20231012	123900	629390180	14990	14990	14990	14990	3
425	20231012	123800	629345210	14990	14990	14990	14990	10
426	20231012	123700	629195310	14990	14990	14990	14990	13
427	20231012	123600	629000440	14990	14990	14990	14990	369
428	20231012	123500	623469130	14990	14990	14990	14990	70
429	20231012	123400	622419830	14990	14990	14990	14990	0
430	20231012	123300	622419830	14990	14990	14990	14990	0
431	20231012	123200	622419830	14990	14980	14990	14980	17
432	20231012	123100	622165020	14990	14980	14990	14980	31
433	20231012	123000	621700500	14980	14980	14980	14980	42
434	20231012	122900	621071340	14990	14990	14990	14990	2
435	20231012	122800	621041360	14980	14980	14980	14980	440
436	20231012	122700	614450160	14990	14990	14990	14990	35
437	20231012	122600	613925510	14990	14990	14990	14990	0
438	20231012	122500	613925510	14990	14990	14990	14990	6
439	20231012	122400	613835570	14990	14990	14990	14990	4
440	20231012	122300	613775610	14990	14990	14990	14990	0
441	20231012	122200	613775610	14990	15000	15000	14990	476
442	20231012	122100	606640160	15000	15000	15000	15000	296
443	20231012	122000	602200160	15010	15010	15010	15000	20
444	20231012	121900	601900110	15010	15010	15010	15010	1
445	20231012	121800	601885100	15000	15000	15000	15000	46
446	20231012	121700	601195100	15010	15000	15010	15000	10
447	20231012	121600	601045090	15010	15010	15010	15010	1
448	20231012	121500	601030080	15000	15010	15010	15000	168
449	20231012	121400	598509610	15010	15010	15010	15010	0
450	20231012	121300	598509610	15010	15010	15010	15000	84
451	20231012	121200	597248780	15010	15010	15010	15010	69
452	20231012	121100	596213090	15010	15010	15010	15010	0
453	20231012	121000	596213090	15010	15010	15010	15010	5
454	20231012	120900	596138040	15010	15010	15010	15010	87
455	20231012	120800	594832170	15010	15010	15010	15010	0
456	20231012	120700	594832170	15010	15010	15010	15010	65
457	20231012	120600	593856520	15010	15010	15010	15010	1
458	20231012	120500	593841510	15010	15000	15010	15000	230
459	20231012	120400	590391190	15010	15010	15010	15010	4
460	20231012	120300	590331150	15010	15010	15010	15010	0
461	20231012	120200	590331150	15010	15010	15010	15010	1
462	20231012	120100	590316140	15000	15000	15000	15000	0
463	20231012	120000	590316140	15000	15000	15000	15000	49
464	20231012	115900	589581140	15010	15010	15010	15010	0
465	20231012	115800	589581140	15010	15010	15010	15010	0
466	20231012	115700	589581140	15010	15010	15010	15010	110
467	20231012	115600	587930040	15000	15010	15010	15000	164
468	20231012	115500	585469900	15010	15010	15010	15010	6
469	20231012	115400	585379840	15010	15010	15010	15010	0
470	20231012	115300	585379840	15010	15010	15010	15010	0
471	20231012	115200	585379840	15010	15010	15010	15010	0
472	20231012	115100	585379840	15010	15010	15010	15010	10
473	20231012	115000	585229740	15010	15000	15010	15000	128
474	20231012	114900	583309590	15010	15010	15010	15010	0
475	20231012	114800	583309590	15010	15010	15010	15010	137
476	20231012	114700	581253220	15010	15010	15010	15010	1
477	20231012	114600	581238210	15010	15010	15010	15010	89
478	20231012	114500	579902320	15010	15010	15010	15010	266
479	20231012	114400	575909660	15010	15010	15010	15010	21
480	20231012	114300	575594450	15010	15010	15010	15010	3
481	20231012	114200	575549420	15010	15010	15010	15010	5
482	20231012	114100	575474370	15010	15010	15010	15010	0
483	20231012	114000	575474370	15010	15010	15010	15010	102
484	20231012	113900	573943350	15010	15010	15010	15010	0
485	20231012	113800	573943350	15010	15010	15010	15010	0
486	20231012	113700	573943350	15010	15010	15010	15010	10
487	20231012	113600	573793250	15010	15010	15010	15010	500
488	20231012	113500	566288250	15010	15010	15010	15010	0
489	20231012	113400	566288250	15010	15010	15010	15010	760
490	20231012	113300	554880650	15010	15010	15010	15000	166
491	20231012	113200	552390490	15010	15000	15010	15000	293
492	20231012	113100	547995470	15000	15000	15000	15000	1013
493	20231012	113000	532800470	15000	15000	15000	15000	0
494	20231012	112900	532800470	15000	15000	15000	15000	100
495	20231012	112800	531300470	15000	15000	15000	15000	5
496	20231012	112700	531225470	14990	15000	15000	14990	734
497	20231012	112600	520222800	14990	14990	14990	14990	50
498	20231012	112500	519473300	15000	15000	15000	14990	48
499	20231012	112400	518753460	15000	15000	15000	15000	2
500	20231012	112300	518723460	15000	15000	15000	15000	46
501	20231012	112200	518033460	15000	15000	15000	15000	0
502	20231012	112100	518033460	15000	15000	15000	15000	23
503	20231012	112000	517688460	15000	15000	15000	14990	306
504	20231012	111900	513098560	15000	15000	15000	15000	0
505	20231012	111800	513098560	15000	15000	15000	15000	54
506	20231012	111700	512288560	15000	14990	15000	14990	21
507	20231012	111600	511973760	15000	15000	15000	15000	32
508	20231012	111500	511493760	15000	15000	15000	15000	101
509	20231012	111400	509978760	15000	14990	15000	14990	33
510	20231012	111300	509484080	14990	15000	15000	14990	101
511	20231012	111200	507970080	14990	15000	15000	14990	322
512	20231012	111100	503143200	15000	15000	15000	15000	0
513	20231012	111000	503143200	15000	15000	15000	15000	0
514	20231012	110900	503143200	15000	15000	15000	14990	290
515	20231012	110800	498796070	14990	14990	14990	14990	200
516	20231012	110700	495798070	15000	15000	15000	15000	212
517	20231012	110600	492618070	15000	15000	15000	15000	1
518	20231012	110500	492603070	15000	15000	15000	15000	72
519	20231012	110400	491523070	15000	15000	15000	15000	88
520	20231012	110300	490203070	15000	15000	15000	15000	6
521	20231012	110200	490113070	14990	14990	15000	14980	9
522	20231012	110100	489978180	14990	14980	15010	14980	846
523	20231012	110000	477291510	14980	14990	14990	14980	49
524	20231012	105900	476557390	14990	15000	15000	14980	598
525	20231012	105800	467595020	15010	15000	15010	15000	2
526	20231012	105700	467565010	15010	15000	15010	15000	48
527	20231012	105600	466845000	15020	15010	15020	15010	154
528	20231012	105500	464533450	15010	15020	15030	15010	57
529	20231012	105400	463677620	15030	15030	15030	15020	607
530	20231012	105300	454554420	15040	15030	15040	15030	37
531	20231012	105200	453997990	15040	15040	15040	15040	0
532	20231012	105100	453997990	15040	15040	15040	15040	18
533	20231012	105000	453727270	15040	15050	15050	15040	69
534	20231012	104900	452689500	15040	15040	15040	15040	68
535	20231012	104800	451666780	15050	15040	15050	15040	17
536	20231012	104700	451411090	15050	15040	15050	15040	232
537	20231012	104600	447920620	15040	15040	15040	15040	43
538	20231012	104500	447273900	15030	15030	15030	15030	211
539	20231012	104400	444102570	15030	15030	15030	15030	11
540	20231012	104300	443937240	15030	15030	15030	15030	10
541	20231012	104200	443786940	15030	15030	15030	15020	72
542	20231012	104100	442704980	15020	15020	15020	15020	9
543	20231012	104000	442569800	15020	15020	15020	15020	0
544	20231012	103900	442569800	15020	15020	15020	15020	155
545	20231012	103800	440241700	15020	15010	15020	15010	58
546	20231012	103700	439371110	15010	15010	15010	15010	116
547	20231012	103600	437629950	15010	15010	15010	15010	5
548	20231012	103500	437554900	15010	15010	15010	15010	6
549	20231012	103400	437464840	15010	15010	15010	15010	70
550	20231012	103300	436414140	15010	15010	15010	15010	30
551	20231012	103200	435963840	15000	15000	15000	15000	107
552	20231012	103100	434358840	15000	15000	15000	15000	131
553	20231012	103000	432393840	15000	15010	15010	14990	202
554	20231012	102900	429364010	15010	15000	15010	15000	206
555	20231012	102800	426273950	15020	15010	15020	15010	13
556	20231012	102700	426078810	15020	15030	15030	15020	3
557	20231012	102600	426033740	15020	15020	15020	15010	71
558	20231012	102500	424967390	15020	15020	15060	15020	53
559	20231012	102400	424171230	15010	15000	15010	15000	129
560	20231012	102300	422235140	15010	15000	15010	15000	148
561	20231012	102200	420014940	15000	14990	15000	14990	21
562	20231012	102100	419700110	14990	14970	14990	14970	187
563	20231012	102000	416898450	14980	14990	14990	14980	497
564	20231012	101900	409453140	14980	14980	14980	14980	5
565	20231012	101800	409378240	15000	15000	15000	15000	24
566	20231012	101700	409018240	15000	14970	15000	14970	1021
567	20231012	101600	393712400	14970	14970	14980	14970	70
568	20231012	101500	392663900	14970	14980	14980	14970	96
569	20231012	101400	391226110	14970	14970	14970	14970	82
570	20231012	101300	389998570	14970	14960	14970	14960	107
571	20231012	101200	388396830	14970	14980	14980	14970	157
572	20231012	101100	386046440	14970	14980	14980	14970	217
573	20231012	101000	382795830	14980	14980	14980	14970	466
574	20231012	100900	375818200	14980	14970	14980	14970	6
575	20231012	100800	375728370	14980	14980	14980	14970	121
576	20231012	100700	373915870	14980	14990	14990	14980	33
577	20231012	100600	373421520	14990	15000	15000	14990	171
578	20231012	100500	370857730	15000	14990	15000	14980	11
579	20231012	100400	370692880	14980	14990	15000	14980	105
580	20231012	100300	369117950	15000	14990	15000	14990	31
581	20231012	100200	368653250	14990	14980	14990	14970	91
582	20231012	100100	367290070	14980	14990	15000	14980	48
583	20231012	100000	366570760	14990	14980	15000	14980	198
584	20231012	095900	363604640	14980	14980	14980	14980	9
585	20231012	095800	363469820	14980	14970	14980	14970	74
586	20231012	095700	362361840	15070	14970	15070	14960	670
587	20231012	095600	352325240	14970	14990	14990	14970	106
588	20231012	095500	350738280	14990	14980	14990	14980	189
589	20231012	095400	347906110	14980	14970	14990	14970	518
590	20231012	095300	340151320	14970	14960	14970	14960	218
591	20231012	095200	336889870	14950	14950	14950	14950	36
592	20231012	095100	336351670	14970	15020	15020	14970	106
593	20231012	095000	334761360	15060	14960	15060	14960	200
594	20231012	094900	331763530	14950	14950	14950	14940	329
595	20231012	094800	326845030	14950	14950	14950	14940	271
596	20231012	094700	322794220	14960	14960	14960	14960	180
597	20231012	094600	320101420	14960	14950	14960	14950	209
598	20231012	094500	316975860	14960	14940	14960	14940	603
599	20231012	094400	307961230	14940	14920	14940	14920	1310
600	20231012	094300	288406560	14920	14920	14920	14910	805
601	20231012	094200	276396060	14930	14920	14930	14920	113
602	20231012	094100	274709850	14920	14930	14940	14920	788
603	20231012	094000	262947980	14930	14950	14950	14930	481
604	20231012	093900	255761390	14950	14950	14950	14940	273
605	20231012	093800	251680700	14940	14940	14940	14940	404
606	20231012	093700	245644940	14940	14960	14970	14940	960
607	20231012	093600	231292280	14970	14980	14980	14970	203
608	20231012	093500	228252760	14980	15020	15020	14980	2935
609	20231012	093400	184225030	15020	15020	15030	15020	505
610	20231012	093300	176637260	15020	15020	15020	15010	77
611	20231012	093200	175481380	15030	15010	15050	15010	883
612	20231012	093100	162227150	15010	15050	15060	15000	2195
613	20231012	093000	129261050	15050	15060	15060	15050	115
614	20231012	092900	127529840	15050	15050	15060	15050	191
615	20231012	092800	124655260	15060	15060	15070	15060	626
616	20231012	092700	115227690	15070	15080	15080	15060	94
617	20231012	092600	113811140	15070	15100	15100	15070	803
618	20231012	092500	101701490	15100	15100	15110	15100	350
619	20231012	092400	96415980	15110	15100	15110	15100	293
620	20231012	092300	91991650	15110	15110	15120	15110	702
621	20231012	092200	81384400	15120	15160	15170	15120	765
622	20231012	092100	69807700	15170	15170	15170	15160	7
623	20231012	092000	69701560	15160	15170	15170	15160	6
624	20231012	091900	69610580	15150	15140	15150	15140	265
625	20231012	091800	65595880	15150	15170	15170	15140	397
626	20231012	091700	59579400	15170	15170	15180	15170	106
627	20231012	091600	57971370	15170	15170	15180	15170	54
628	20231012	091500	57152070	15180	15180	15180	15180	60
629	20231012	091400	56241270	15180	15170	15190	15170	210
630	20231012	091300	53053680	15170	15180	15190	15170	129
631	20231012	091200	51095800	15200	15210	15220	15190	230
632	20231012	091100	47599920	15240	15250	15270	15240	101
633	20231012	091000	46058870	15250	15180	15250	15180	250
634	20231012	090900	42258380	15180	15200	15200	15170	57
635	20231012	090800	41392850	15200	15170	15230	15170	331
636	20231012	090700	36364650	15170	15160	15170	15150	84
637	20231012	090600	35091230	15160	15150	15160	15150	129
638	20231012	090500	33135740	15160	15140	15160	15140	200
639	20231012	090400	30107570	15170	15180	15180	15140	823
640	20231012	090300	17638440	15180	15240	15240	15170	77
641	20231012	090200	16469840	15160	15160	15240	15160	127
642	20231012	090100	14544010	15150	15160	15240	15140	565
643	20231012	090000	5976840	15240	15180	15240	15140	394