KissMeData/020400/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190000	2840683800	9680	9680	9680	9680	1762
3	20231012	185900	2840683800	9680	9680	9680	9680	0
4	20231012	185800	2840683800	9680	9680	9680	9680	0
5	20231012	185700	2840683800	9680	9680	9680	9680	0
6	20231012	185600	2840683800	9680	9680	9680	9680	0
7	20231012	185500	2840683800	9680	9680	9680	9680	0
8	20231012	185400	2840683800	9680	9680	9680	9680	0
9	20231012	185300	2840683800	9680	9680	9680	9680	0
10	20231012	185200	2840683800	9680	9680	9680	9680	0
11	20231012	185100	2840683800	9680	9680	9680	9680	0
12	20231012	185000	2840683800	9680	9680	9680	9680	0
13	20231012	184900	2840683800	9680	9680	9680	9680	0
14	20231012	184800	2840683800	9680	9680	9680	9680	0
15	20231012	184700	2840683800	9680	9680	9680	9680	0
16	20231012	184600	2840683800	9680	9680	9680	9680	0
17	20231012	184500	2840683800	9680	9680	9680	9680	0
18	20231012	184400	2840683800	9680	9680	9680	9680	0
19	20231012	184300	2840683800	9680	9680	9680	9680	0
20	20231012	184200	2840683800	9680	9680	9680	9680	0
21	20231012	184100	2840683800	9680	9680	9680	9680	0
22	20231012	184000	2840683800	9680	9680	9680	9680	0
23	20231012	183900	2840683800	9680	9680	9680	9680	0
24	20231012	183800	2840683800	9680	9680	9680	9680	0
25	20231012	183700	2840683800	9680	9680	9680	9680	0
26	20231012	183600	2840683800	9680	9680	9680	9680	0
27	20231012	183500	2840683800	9680	9680	9680	9680	0
28	20231012	183400	2840683800	9680	9680	9680	9680	0
29	20231012	183300	2840683800	9680	9680	9680	9680	0
30	20231012	183200	2840683800	9680	9680	9680	9680	0
31	20231012	183100	2840683800	9680	9680	9680	9680	0
32	20231012	183000	2840683800	9680	9680	9680	9680	1762
33	20231012	182900	2840683800	9680	9680	9680	9680	0
34	20231012	182800	2840683800	9680	9680	9680	9680	0
35	20231012	182700	2840683800	9680	9680	9680	9680	0
36	20231012	182600	2840683800	9680	9680	9680	9680	0
37	20231012	182500	2840683800	9680	9680	9680	9680	0
38	20231012	182400	2840683800	9680	9680	9680	9680	0
39	20231012	182300	2840683800	9680	9680	9680	9680	0
40	20231012	182200	2840683800	9680	9680	9680	9680	0
41	20231012	182100	2840683800	9680	9680	9680	9680	0
42	20231012	182000	2840683800	9680	9680	9680	9680	0
43	20231012	181900	2840683800	9680	9680	9680	9680	0
44	20231012	181800	2840683800	9680	9680	9680	9680	0
45	20231012	181700	2840683800	9680	9680	9680	9680	0
46	20231012	181600	2840683800	9680	9680	9680	9680	0
47	20231012	181500	2840683800	9680	9680	9680	9680	0
48	20231012	181400	2840683800	9680	9680	9680	9680	0
49	20231012	181300	2840683800	9680	9680	9680	9680	0
50	20231012	181200	2840683800	9680	9680	9680	9680	0
51	20231012	181100	2840683800	9680	9680	9680	9680	0
52	20231012	181000	2840683800	9680	9680	9680	9680	0
53	20231012	180900	2840683800	9680	9680	9680	9680	0
54	20231012	180800	2840683800	9680	9680	9680	9680	0
55	20231012	180700	2840683800	9680	9680	9680	9680	0
56	20231012	180600	2840683800	9680	9680	9680	9680	0
57	20231012	180500	2840683800	9680	9680	9680	9680	0
58	20231012	180400	2840683800	9680	9680	9680	9680	0
59	20231012	180300	2840683800	9680	9680	9680	9680	0
60	20231012	180200	2840683800	9680	9680	9680	9680	0
61	20231012	180100	2840683800	9680	9680	9680	9680	0
62	20231012	180000	2840683800	9680	9680	9680	9680	1762
63	20231012	175900	2840683800	9680	9680	9680	9680	0
64	20231012	175800	2840683800	9680	9680	9680	9680	0
65	20231012	175700	2840683800	9680	9680	9680	9680	0
66	20231012	175600	2840683800	9680	9680	9680	9680	0
67	20231012	175500	2840683800	9680	9680	9680	9680	0
68	20231012	175400	2840683800	9680	9680	9680	9680	0
69	20231012	175300	2840683800	9680	9680	9680	9680	0
70	20231012	175200	2840683800	9680	9680	9680	9680	0
71	20231012	175100	2840683800	9680	9680	9680	9680	0
72	20231012	175000	2840683800	9680	9680	9680	9680	0
73	20231012	174900	2840683800	9680	9680	9680	9680	0
74	20231012	174800	2840683800	9680	9680	9680	9680	0
75	20231012	174700	2840683800	9680	9680	9680	9680	0
76	20231012	174600	2840683800	9680	9680	9680	9680	0
77	20231012	174500	2840683800	9680	9680	9680	9680	0
78	20231012	174400	2840683800	9680	9680	9680	9680	0
79	20231012	174300	2840683800	9680	9680	9680	9680	0
80	20231012	174200	2840683800	9680	9680	9680	9680	0
81	20231012	174100	2840683800	9680	9680	9680	9680	0
82	20231012	174000	2840683800	9680	9680	9680	9680	0
83	20231012	173900	2840683800	9680	9680	9680	9680	0
84	20231012	173800	2840683800	9680	9680	9680	9680	0
85	20231012	173700	2840683800	9680	9680	9680	9680	0
86	20231012	173600	2840683800	9680	9680	9680	9680	0
87	20231012	173500	2840683800	9680	9680	9680	9680	0
88	20231012	173400	2840683800	9680	9680	9680	9680	0
89	20231012	173300	2840683800	9680	9680	9680	9680	0
90	20231012	173200	2840683800	9680	9680	9680	9680	0
91	20231012	173100	2840683800	9680	9680	9680	9680	0
92	20231012	173000	2840683800	9680	9680	9680	9680	1762
93	20231012	172900	2840683800	9680	9680	9680	9680	0
94	20231012	172800	2840683800	9680	9680	9680	9680	0
95	20231012	172700	2840683800	9680	9680	9680	9680	0
96	20231012	172600	2840683800	9680	9680	9680	9680	0
97	20231012	172500	2840683800	9680	9680	9680	9680	0
98	20231012	172400	2840683800	9680	9680	9680	9680	0
99	20231012	172300	2840683800	9680	9680	9680	9680	0
100	20231012	172200	2840683800	9680	9680	9680	9680	0
101	20231012	172100	2840683800	9680	9680	9680	9680	0
102	20231012	172000	2840683800	9680	9680	9680	9680	0
103	20231012	171900	2840683800	9680	9680	9680	9680	0
104	20231012	171800	2840683800	9680	9680	9680	9680	0
105	20231012	171700	2840683800	9680	9680	9680	9680	0
106	20231012	171600	2840683800	9680	9680	9680	9680	0
107	20231012	171500	2840683800	9680	9680	9680	9680	0
108	20231012	171400	2840683800	9680	9680	9680	9680	0
109	20231012	171300	2840683800	9680	9680	9680	9680	0
110	20231012	171200	2840683800	9680	9680	9680	9680	0
111	20231012	171100	2840683800	9680	9680	9680	9680	0
112	20231012	171000	2840683800	9680	9680	9680	9680	0
113	20231012	170900	2840683800	9680	9680	9680	9680	0
114	20231012	170800	2840683800	9680	9680	9680	9680	0
115	20231012	170700	2840683800	9680	9680	9680	9680	0
116	20231012	170600	2840683800	9680	9680	9680	9680	0
117	20231012	170500	2840683800	9680	9680	9680	9680	0
118	20231012	170400	2840683800	9680	9680	9680	9680	0
119	20231012	170300	2840683800	9680	9680	9680	9680	0
120	20231012	170200	2840683800	9680	9680	9680	9680	0
121	20231012	170100	2840683800	9680	9680	9680	9680	0
122	20231012	170000	2840683800	9680	9680	9680	9680	1762
123	20231012	165900	2840683800	9680	9680	9680	9680	0
124	20231012	165800	2840683800	9680	9680	9680	9680	0
125	20231012	165700	2840683800	9680	9680	9680	9680	0
126	20231012	165600	2840683800	9680	9680	9680	9680	0
127	20231012	165500	2840683800	9680	9680	9680	9680	0
128	20231012	165400	2840683800	9680	9680	9680	9680	0
129	20231012	165300	2840683800	9680	9680	9680	9680	0
130	20231012	165200	2840683800	9680	9680	9680	9680	0
131	20231012	165100	2840683800	9680	9680	9680	9680	0
132	20231012	165000	2840683800	9680	9680	9680	9680	0
133	20231012	164900	2840683800	9680	9680	9680	9680	0
134	20231012	164800	2840683800	9680	9680	9680	9680	0
135	20231012	164700	2840683800	9680	9680	9680	9680	0
136	20231012	164600	2840683800	9680	9680	9680	9680	0
137	20231012	164500	2840683800	9680	9680	9680	9680	0
138	20231012	164400	2840683800	9680	9680	9680	9680	0
139	20231012	164300	2840683800	9680	9680	9680	9680	0
140	20231012	164200	2840683800	9680	9680	9680	9680	0
141	20231012	164100	2840683800	9680	9680	9680	9680	0
142	20231012	164000	2840683800	9680	9680	9680	9680	0
143	20231012	163900	2840683800	9680	9680	9680	9680	0
144	20231012	163800	2840683800	9680	9680	9680	9680	0
145	20231012	163700	2840683800	9680	9680	9680	9680	0
146	20231012	163600	2840683800	9680	9680	9680	9680	0
147	20231012	163500	2840683800	9680	9680	9680	9680	0
148	20231012	163400	2840683800	9680	9680	9680	9680	0
149	20231012	163300	2840683800	9680	9680	9680	9680	0
150	20231012	163200	2840683800	9680	9680	9680	9680	0
151	20231012	163100	2840683800	9680	9680	9680	9680	0
152	20231012	163000	2840683800	9680	9680	9680	9680	1762
153	20231012	162900	2840683800	9680	9680	9680	9680	0
154	20231012	162800	2840683800	9680	9680	9680	9680	0
155	20231012	162700	2840683800	9680	9680	9680	9680	0
156	20231012	162600	2840683800	9680	9680	9680	9680	0
157	20231012	162500	2840683800	9680	9680	9680	9680	0
158	20231012	162400	2840683800	9680	9680	9680	9680	0
159	20231012	162300	2840683800	9680	9680	9680	9680	0
160	20231012	162200	2840683800	9680	9680	9680	9680	0
161	20231012	162100	2840683800	9680	9680	9680	9680	0
162	20231012	162000	2840683800	9680	9680	9680	9680	0
163	20231012	161900	2840683800	9680	9680	9680	9680	0
164	20231012	161800	2840683800	9680	9680	9680	9680	0
165	20231012	161700	2840683800	9680	9680	9680	9680	0
166	20231012	161600	2840683800	9680	9680	9680	9680	0
167	20231012	161500	2840683800	9680	9680	9680	9680	0
168	20231012	161400	2840683800	9680	9680	9680	9680	0
169	20231012	161300	2840683800	9680	9680	9680	9680	0
170	20231012	161200	2840683800	9680	9680	9680	9680	0
171	20231012	161100	2840683800	9680	9680	9680	9680	0
172	20231012	161000	2840683800	9680	9680	9680	9680	0
173	20231012	160900	2840683800	9680	9680	9680	9680	0
174	20231012	160800	2840683800	9680	9680	9680	9680	0
175	20231012	160700	2840683800	9680	9680	9680	9680	0
176	20231012	160600	2840683800	9680	9680	9680	9680	0
177	20231012	160500	2840683800	9680	9680	9680	9680	0
178	20231012	160400	2840683800	9680	9680	9680	9680	0
179	20231012	160300	2840683800	9680	9680	9680	9680	0
180	20231012	160200	2840683800	9680	9680	9680	9680	0
181	20231012	160100	2840683800	9680	9680	9680	9680	0
182	20231012	160000	2840683800	9680	9680	9680	9680	1762
183	20231012	155900	2840683800	9680	9680	9680	9680	0
184	20231012	155800	2840683800	9680	9680	9680	9680	0
185	20231012	155700	2840683800	9680	9680	9680	9680	0
186	20231012	155600	2840683800	9680	9680	9680	9680	0
187	20231012	155500	2840683800	9680	9680	9680	9680	0
188	20231012	155400	2840683800	9680	9680	9680	9680	0
189	20231012	155300	2840683800	9680	9680	9680	9680	0
190	20231012	155200	2840683800	9680	9680	9680	9680	0
191	20231012	155100	2840683800	9680	9680	9680	9680	0
192	20231012	155000	2840683800	9680	9680	9680	9680	0
193	20231012	154900	2840683800	9680	9680	9680	9680	0
194	20231012	154800	2840683800	9680	9680	9680	9680	0
195	20231012	154700	2840683800	9680	9680	9680	9680	0
196	20231012	154600	2840683800	9680	9680	9680	9680	0
197	20231012	154500	2840683800	9680	9680	9680	9680	0
198	20231012	154400	2840683800	9680	9680	9680	9680	0
199	20231012	154300	2840683800	9680	9680	9680	9680	0
200	20231012	154200	2840683800	9680	9680	9680	9680	0
201	20231012	154100	2840683800	9680	9680	9680	9680	0
202	20231012	154000	2840683800	9680	9680	9680	9680	0
203	20231012	153900	2840683800	9680	9680	9680	9680	0
204	20231012	153800	2840683800	9680	9680	9680	9680	0
205	20231012	153700	2840683800	9680	9680	9680	9680	0
206	20231012	153600	2840683800	9680	9680	9680	9680	0
207	20231012	153500	2840683800	9680	9680	9680	9680	0
208	20231012	153400	2840683800	9680	9680	9680	9680	0
209	20231012	153300	2840683800	9680	9680	9680	9680	0
210	20231012	153200	2840683800	9680	9680	9680	9680	0
211	20231012	153100	2840683800	9680	9680	9680	9680	0
212	20231012	153000	2840683800	9680	9680	9680	9680	3524
213	20231012	152900	2823627640	9620	9620	9620	9620	0
214	20231012	152800	2823627640	9620	9620	9620	9620	0
215	20231012	152700	2823627640	9620	9620	9620	9620	0
216	20231012	152600	2823627640	9620	9620	9620	9620	0
217	20231012	152500	2823627640	9620	9620	9620	9620	0
218	20231012	152400	2823627640	9620	9620	9620	9620	0
219	20231012	152300	2823627640	9620	9620	9620	9620	0
220	20231012	152200	2823627640	9620	9620	9620	9620	0
221	20231012	152100	2823627640	9620	9620	9620	9620	0
222	20231012	152000	2823627640	9620	9620	9620	9620	0
223	20231012	151900	2823627640	9620	9650	9690	9610	643
224	20231012	151800	2817411450	9650	9650	9650	9650	5
225	20231012	151700	2817363200	9650	9670	9670	9650	144
226	20231012	151600	2815973560	9670	9610	9670	9610	381
227	20231012	151500	2812297050	9610	9610	9610	9610	60
228	20231012	151400	2811720450	9610	9610	9610	9610	1
229	20231012	151300	2811710840	9630	9630	9630	9630	5
230	20231012	151200	2811662690	9630	9630	9630	9630	22
231	20231012	151100	2811450830	9630	9630	9630	9630	0
232	20231012	151000	2811450830	9630	9630	9630	9630	10
233	20231012	150900	2811354530	9630	9630	9630	9630	0
234	20231012	150800	2811354530	9630	9570	9630	9570	24
235	20231012	150700	2811123710	9630	9630	9630	9630	0
236	20231012	150600	2811123710	9630	9630	9630	9630	0
237	20231012	150500	2811123710	9630	9630	9630	9630	0
238	20231012	150400	2811123710	9630	9630	9630	9630	0
239	20231012	150300	2811123710	9630	9630	9630	9630	85
240	20231012	150200	2810305160	9630	9630	9640	9630	51
241	20231012	150100	2809813820	9570	9570	9570	9570	0
242	20231012	150000	2809813820	9570	9570	9570	9570	20
243	20231012	145900	2809622420	9560	9590	9590	9560	420
244	20231012	145800	2805600860	9640	9640	9640	9640	15
245	20231012	145700	2805456260	9650	9650	9650	9650	0
246	20231012	145600	2805456260	9650	9650	9650	9650	208
247	20231012	145500	2803449060	9630	9630	9630	9630	8
248	20231012	145400	2803372020	9650	9650	9650	9650	122
249	20231012	145300	2802194720	9650	9650	9650	9650	178
250	20231012	145200	2800477020	9650	9650	9650	9650	0
251	20231012	145100	2800477020	9650	9650	9650	9650	0
252	20231012	145000	2800477020	9650	9650	9650	9650	13
253	20231012	144900	2800351570	9650	9650	9650	9650	0
254	20231012	144800	2800351570	9650	9620	9650	9620	359
255	20231012	144700	2796891570	9620	9610	9620	9610	11
256	20231012	144600	2796785760	9610	9610	9610	9610	0
257	20231012	144500	2796785760	9610	9590	9610	9590	246
258	20231012	144400	2794424980	9580	9600	9600	9580	62
259	20231012	144300	2793830690	9610	9610	9610	9610	600
260	20231012	144200	2788064690	9610	9610	9610	9610	0
261	20231012	144100	2788064690	9610	9610	9610	9610	150
262	20231012	144000	2786623190	9630	9630	9630	9630	24
263	20231012	143900	2786392070	9630	9630	9630	9630	0
264	20231012	143800	2786392070	9630	9630	9630	9630	0
265	20231012	143700	2786392070	9630	9620	9630	9620	75
266	20231012	143600	2785670560	9610	9610	9610	9610	0
267	20231012	143500	2785670560	9610	9610	9610	9610	0
268	20231012	143400	2785670560	9610	9610	9610	9610	103
269	20231012	143300	2784680730	9610	9610	9610	9610	1
270	20231012	143200	2784671120	9610	9610	9610	9610	0
271	20231012	143100	2784671120	9610	9610	9610	9610	0
272	20231012	143000	2784671120	9610	9610	9610	9610	20
273	20231012	142900	2784478920	9620	9620	9620	9620	0
274	20231012	142800	2784478920	9620	9620	9620	9610	232
275	20231012	142700	2782249340	9620	9610	9620	9610	393
276	20231012	142600	2778471640	9610	9590	9610	9590	28
277	20231012	142500	2778202920	9590	9590	9590	9590	4
278	20231012	142400	2778164560	9610	9610	9610	9610	1
279	20231012	142300	2778154950	9610	9610	9610	9610	0
280	20231012	142200	2778154950	9610	9610	9610	9610	53
281	20231012	142100	2777645620	9620	9620	9620	9620	1
282	20231012	142000	2777636000	9570	9570	9570	9570	0
283	20231012	141900	2777636000	9570	9580	9590	9570	1564
284	20231012	141800	2762655180	9580	9590	9590	9580	1021
285	20231012	141700	2752873840	9580	9580	9590	9580	184
286	20231012	141600	2751111070	9580	9580	9580	9580	10
287	20231012	141500	2751015270	9580	9580	9580	9580	0
288	20231012	141400	2751015270	9580	9580	9580	9580	259
289	20231012	141300	2748534050	9580	9590	9590	9580	53
290	20231012	141200	2748026280	9580	9580	9580	9580	161
291	20231012	141100	2746483900	9590	9590	9590	9590	13
292	20231012	141000	2746359230	9580	9580	9580	9580	100
293	20231012	140900	2745401230	9580	9580	9590	9580	267
294	20231012	140800	2742843360	9580	9580	9580	9580	61
295	20231012	140700	2742258980	9590	9610	9630	9590	1658
296	20231012	140600	2726335010	9610	9610	9610	9610	55
297	20231012	140500	2725806460	9620	9620	9620	9620	0
298	20231012	140400	2725806460	9620	9610	9620	9610	143
299	20231012	140300	2724431790	9620	9620	9620	9620	2
300	20231012	140200	2724412550	9610	9620	9620	9610	248
301	20231012	140100	2722027060	9620	9620	9620	9620	45
302	20231012	140000	2721594160	9620	9620	9620	9620	100
303	20231012	135900	2720632160	9620	9620	9620	9620	0
304	20231012	135800	2720632160	9620	9610	9620	9610	145
305	20231012	135700	2719237360	9620	9620	9620	9620	63
306	20231012	135600	2718631300	9620	9610	9620	9610	25
307	20231012	135500	2718391030	9610	9620	9620	9610	211
308	20231012	135400	2716363290	9610	9610	9610	9610	160
309	20231012	135300	2714825690	9610	9620	9620	9610	67
310	20231012	135200	2714181630	9640	9640	9640	9640	0
311	20231012	135100	2714181630	9640	9640	9640	9640	1
312	20231012	135000	2714171990	9640	9640	9640	9640	10
313	20231012	134900	2714075590	9610	9610	9610	9610	0
314	20231012	134800	2714075590	9610	9640	9650	9610	544
315	20231012	134700	2708846760	9650	9650	9650	9650	0
316	20231012	134600	2708846760	9650	9650	9650	9650	0
317	20231012	134500	2708846760	9650	9650	9650	9650	0
318	20231012	134400	2708846760	9650	9650	9650	9650	0
319	20231012	134300	2708846760	9650	9610	9650	9610	102
320	20231012	134200	2707864280	9640	9640	9640	9640	1
321	20231012	134100	2707854640	9650	9620	9650	9620	31
322	20231012	134000	2707556390	9610	9630	9630	9610	1433
323	20231012	133900	2693779820	9660	9660	9660	9660	0
324	20231012	133800	2693779820	9660	9660	9660	9660	100
325	20231012	133700	2692813820	9670	9670	9670	9670	0
326	20231012	133600	2692813820	9670	9670	9670	9670	0
327	20231012	133500	2692813820	9670	9630	9670	9630	2
328	20231012	133400	2692794520	9620	9630	9630	9620	765
329	20231012	133300	2685429310	9640	9640	9640	9640	3
330	20231012	133200	2685400390	9680	9630	9680	9630	176
331	20231012	133100	2683704000	9650	9650	9650	9650	0
332	20231012	133000	2683704000	9650	9650	9650	9650	0
333	20231012	132900	2683704000	9650	9650	9650	9620	576
334	20231012	132800	2678156800	9650	9650	9650	9650	3
335	20231012	132700	2678127850	9660	9660	9660	9660	2
336	20231012	132600	2678108530	9660	9660	9660	9660	33
337	20231012	132500	2677789750	9660	9660	9660	9660	0
338	20231012	132400	2677789750	9660	9660	9660	9660	0
339	20231012	132300	2677789750	9660	9660	9660	9660	50
340	20231012	132200	2677306750	9680	9680	9680	9680	1
341	20231012	132100	2677297070	9680	9680	9680	9680	0
342	20231012	132000	2677297070	9680	9680	9680	9680	118
343	20231012	131900	2676154830	9670	9670	9670	9670	105
344	20231012	131800	2675139480	9680	9690	9690	9680	361
345	20231012	131700	2671644540	9710	9710	9710	9710	1
346	20231012	131600	2671634830	9690	9690	9690	9690	9
347	20231012	131500	2671547620	9690	9690	9690	9690	445
348	20231012	131400	2667235570	9720	9720	9720	9720	0
349	20231012	131300	2667235570	9720	9720	9720	9720	52
350	20231012	131200	2666730130	9720	9720	9720	9720	52
351	20231012	131100	2666224690	9720	9690	9720	9690	26
352	20231012	131000	2665972360	9710	9710	9710	9710	0
353	20231012	130900	2665972360	9710	9670	9710	9670	341
354	20231012	130800	2662664460	9720	9720	9720	9720	0
355	20231012	130700	2662664460	9720	9690	9720	9690	31
356	20231012	130600	2662363510	9690	9690	9690	9690	0
357	20231012	130500	2662363510	9690	9680	9690	9670	39
358	20231012	130400	2661986260	9660	9660	9660	9660	0
359	20231012	130300	2661986260	9660	9720	9770	9660	12026
360	20231012	130200	2544535270	9720	9690	9720	9690	42
361	20231012	130100	2544128160	9680	9680	9680	9680	64
362	20231012	130000	2543508640	9680	9680	9680	9680	17
363	20231012	125900	2543344080	9650	9650	9650	9650	7
364	20231012	125800	2543276530	9650	9650	9650	9650	0
365	20231012	125700	2543276530	9650	9650	9650	9650	481
366	20231012	125600	2538634880	9620	9620	9620	9620	27
367	20231012	125500	2538375140	9620	9620	9620	9620	8
368	20231012	125400	2538298180	9620	9620	9620	9620	0
369	20231012	125300	2538298180	9620	9640	9640	9620	134
370	20231012	125200	2537007840	9640	9640	9640	9640	27
371	20231012	125100	2536747560	9680	9640	9680	9640	5
372	20231012	125000	2536699320	9680	9630	9680	9630	7
373	20231012	124900	2536631860	9630	9620	9630	9620	19
374	20231012	124800	2536448920	9610	9620	9620	9610	1774
375	20231012	124700	2519394540	9630	9630	9680	9630	417
376	20231012	124600	2515378780	9680	9680	9680	9680	0
377	20231012	124500	2515378780	9680	9680	9680	9680	0
378	20231012	124400	2515378780	9680	9660	9680	9620	471
379	20231012	124300	2510844990	9680	9680	9680	9680	0
380	20231012	124200	2510844990	9680	9680	9680	9680	62
381	20231012	124100	2510244830	9670	9670	9670	9670	20
382	20231012	124000	2510051430	9670	9690	9690	9630	36
383	20231012	123900	2509704170	9690	9690	9690	9690	180
384	20231012	123800	2507959970	9690	9690	9690	9690	0
385	20231012	123700	2507959970	9690	9690	9690	9690	0
386	20231012	123600	2507959970	9690	9690	9690	9690	0
387	20231012	123500	2507959970	9690	9690	9690	9630	271
388	20231012	123400	2505338960	9630	9720	9720	9630	1759
389	20231012	123300	2488396890	9730	9650	9730	9650	117
390	20231012	123200	2487267760	9690	9720	9730	9690	424
391	20231012	123100	2483158470	9750	9690	9750	9690	921
392	20231012	123000	2474233920	9690	9640	9690	9640	86
393	20231012	122900	2473404780	9650	9670	9690	9650	245
394	20231012	122800	2471035630	9690	9650	9690	9650	5
395	20231012	122700	2470987260	9650	9660	9660	9630	1250
396	20231012	122600	2458925180	9680	9690	9690	9680	2
397	20231012	122500	2458905810	9660	9660	9660	9660	962
398	20231012	122400	2449612890	9660	9720	9720	9650	1227
399	20231012	122300	2437719670	9720	9700	9790	9700	514
400	20231012	122200	2432724250	9700	9790	9790	9660	1424
401	20231012	122100	2418906490	9790	9830	9830	9790	707
402	20231012	122000	2411961350	9880	9830	9880	9830	193
403	20231012	121900	2410063660	9830	9960	9970	9830	690
404	20231012	121800	2403239770	9890	10000	10050	9880	3559
405	20231012	121700	2367823590	10000	9740	10050	9740	7244
406	20231012	121600	2295846170	9670	9670	9670	9670	0
407	20231012	121500	2295846170	9670	9730	9730	9670	782
408	20231012	121400	2288252020	9730	9690	9730	9690	48
409	20231012	121300	2287786320	9690	9760	9760	9690	212
410	20231012	121200	2285719570	9760	9720	9760	9720	219
411	20231012	121100	2283585170	9720	9700	9720	9700	562
412	20231012	121000	2278133550	9700	9700	9700	9700	150
413	20231012	120900	2276678550	9680	9680	9680	9680	1
414	20231012	120800	2276668870	9660	9660	9660	9660	0
415	20231012	120700	2276668870	9660	9660	9660	9660	11
416	20231012	120600	2276562610	9650	9660	9670	9650	329
417	20231012	120500	2273386170	9680	9670	9680	9670	78
418	20231012	120400	2272631830	9700	9700	9700	9700	0
419	20231012	120300	2272631830	9700	9700	9700	9700	0
420	20231012	120200	2272631830	9700	9700	9700	9700	1
421	20231012	120100	2272622130	9730	9660	9730	9660	139
422	20231012	120000	2271277920	9660	9670	9670	9660	47
423	20231012	115900	2270823720	9660	9660	9660	9660	0
424	20231012	115800	2270823720	9660	9670	9670	9660	201
425	20231012	115700	2268880060	9670	9670	9670	9670	24
426	20231012	115600	2268647980	9670	9680	9680	9670	70
427	20231012	115500	2267970560	9760	9740	9760	9740	847
428	20231012	115400	2259706620	9750	9670	9750	9670	1161
429	20231012	115300	2248442730	9670	9730	9750	9660	3283
430	20231012	115200	2216696520	9750	9730	9750	9730	209
431	20231012	115100	2214662070	9730	9730	9730	9730	78
432	20231012	115000	2213903130	9720	9670	9730	9670	454
433	20231012	114900	2209499210	9670	9660	9670	9660	3
434	20231012	114800	2209470220	9670	9660	9670	9660	3963
435	20231012	114700	2171152370	9660	9660	9660	9660	72
436	20231012	114600	2170456850	9620	9620	9620	9620	1
437	20231012	114500	2170447230	9620	9620	9620	9620	1
438	20231012	114400	2170437610	9660	9660	9660	9660	1
439	20231012	114300	2170427950	9650	9640	9650	9640	121
440	20231012	114200	2169260310	9630	9640	9640	9610	364
441	20231012	114100	2165759980	9640	9640	9640	9640	111
442	20231012	114000	2164689940	9670	9670	9670	9670	0
443	20231012	113900	2164689940	9670	9670	9670	9670	1
444	20231012	113800	2164680270	9670	9670	9670	9670	0
445	20231012	113700	2164680270	9670	9670	9670	9670	0
446	20231012	113600	2164680270	9670	9670	9670	9670	0
447	20231012	113500	2164680270	9670	9670	9670	9670	20
448	20231012	113400	2164486870	9670	9670	9670	9670	204
449	20231012	113300	2162514190	9670	9650	9670	9650	188
450	20231012	113200	2160697900	9600	9600	9600	9600	0
451	20231012	113100	2160697900	9600	9650	9650	9600	918
452	20231012	113000	2151871090	9660	9680	9680	9660	856
453	20231012	112900	2143587130	9680	9680	9680	9680	247
454	20231012	112800	2141196170	9680	9680	9680	9680	70
455	20231012	112700	2140518570	9680	9680	9680	9680	2
456	20231012	112600	2140499210	9680	9660	9680	9660	264
457	20231012	112500	2137948770	9630	9630	9630	9630	0
458	20231012	112400	2137948770	9630	9660	9660	9630	45
459	20231012	112300	2137514920	9670	9670	9670	9670	1
460	20231012	112200	2137505250	9670	9670	9670	9670	82
461	20231012	112100	2136712310	9670	9660	9670	9660	55
462	20231012	112000	2136180620	9660	9660	9660	9660	80
463	20231012	111900	2135407820	9660	9630	9660	9620	60
464	20231012	111800	2134829840	9620	9610	9640	9610	4
465	20231012	111700	2134791340	9610	9610	9630	9610	294
466	20231012	111600	2131960180	9620	9640	9660	9620	542
467	20231012	111500	2126735540	9630	9650	9660	9620	57
468	20231012	111400	2126186710	9630	9650	9650	9630	51
469	20231012	111300	2125695060	9660	9620	9660	9620	69
470	20231012	111200	2125028620	9620	9610	9650	9610	304
471	20231012	111100	2122105880	9630	9680	9680	9610	1570
472	20231012	111000	2106953760	9700	9710	9710	9700	543
473	20231012	110900	2101686130	9710	9710	9710	9710	29
474	20231012	110800	2101404540	9710	9710	9710	9700	1207
475	20231012	110700	2089687460	9710	9700	9710	9700	2
476	20231012	110600	2089668050	9760	9710	9760	9700	1351
477	20231012	110500	2076560770	9700	9760	9760	9700	422
478	20231012	110400	2072466970	9710	9780	9780	9710	832
479	20231012	110300	2064355600	9760	9830	9830	9760	1033
480	20231012	110200	2054259790	9850	9870	9890	9840	2128
481	20231012	110100	2033279760	9880	9810	9880	9780	1912
482	20231012	110000	2014457550	9820	9820	9820	9820	110
483	20231012	105900	2013377350	9820	9820	9820	9820	762
484	20231012	105800	2005894510	9780	9820	9820	9780	92
485	20231012	105700	2004993550	9760	9740	9820	9700	856
486	20231012	105600	1996624320	9740	9760	9760	9740	76
487	20231012	105500	1995882580	9760	9760	9760	9730	14
488	20231012	105400	1995745970	9760	9730	9760	9730	603
489	20231012	105300	1989877480	9700	9700	9730	9700	55
490	20231012	105200	1989342750	9700	9700	9700	9700	115
491	20231012	105100	1988227250	9720	9720	9720	9720	183
492	20231012	105000	1986448490	9720	9720	9720	9720	204
493	20231012	104900	1984465610	9680	9680	9720	9680	152
494	20231012	104800	1982994210	9690	9690	9690	9690	267
495	20231012	104700	1980406980	9690	9680	9690	9680	2
496	20231012	104600	1980387610	9730	9730	9730	9730	0
497	20231012	104500	1980387610	9730	9700	9730	9700	59
498	20231012	104400	1979815090	9700	9690	9700	9690	45
499	20231012	104300	1979378610	9700	9700	9720	9700	476
500	20231012	104200	1974761310	9700	9730	9730	9700	132
501	20231012	104100	1973480670	9740	9700	9740	9650	344
502	20231012	104000	1970145730	9780	9700	9780	9700	301
503	20231012	103900	1967225950	9700	9650	9700	9650	455
504	20231012	103800	1962822820	9660	9660	9660	9660	1
505	20231012	103700	1962813160	9660	9650	9660	9640	153
506	20231012	103600	1961337340	9650	9670	9670	9650	692
507	20231012	103500	1954657680	9720	9670	9720	9660	1061
508	20231012	103400	1944401690	9720	9730	9730	9720	125
509	20231012	103300	1943186200	9730	9740	9740	9730	180
510	20231012	103200	1941433570	9780	9760	9780	9740	161
511	20231012	103100	1939864050	9760	9830	9830	9760	134
512	20231012	103000	1938551100	9850	9880	9880	9850	169
513	20231012	102900	1936883330	9890	9720	9890	9720	2123
514	20231012	102800	1916040680	9760	9760	9760	9720	184
515	20231012	102700	1914244880	9760	9680	9760	9680	100
516	20231012	102600	1913276800	9680	9660	9680	9650	465
517	20231012	102500	1908785410	9660	9700	9700	9660	486
518	20231012	102400	1904075480	9680	9680	9690	9680	820
519	20231012	102300	1896134440	9670	9660	9710	9650	292
520	20231012	102200	1893313780	9650	9750	9760	9650	522
521	20231012	102100	1888251750	9710	9690	9750	9680	1078
522	20231012	102000	1877790100	9700	9800	9820	9640	1657
523	20231012	101900	1861667490	9790	9780	9850	9750	702
524	20231012	101800	1854786010	9830	9790	9830	9780	630
525	20231012	101700	1848603790	9780	9780	9780	9740	247
526	20231012	101600	1846190050	9770	9740	9800	9710	1007
527	20231012	101500	1836358160	9710	9640	9710	9630	1669
528	20231012	101400	1820217180	9640	9760	9760	9640	2758
529	20231012	101300	1793496680	9750	9850	9890	9730	3504
530	20231012	101200	1759125600	9850	9800	9930	9800	2821
531	20231012	101100	1731382260	9780	9740	9870	9740	1328
532	20231012	101000	1718357630	9760	9720	9760	9700	1589
533	20231012	100900	1702889060	9740	9800	9810	9660	3311
534	20231012	100800	1670675490	9800	9830	9870	9790	2479
535	20231012	100700	1646348910	9880	9910	9970	9810	3756
536	20231012	100600	1609272610	9910	9910	10050	9840	3317
537	20231012	100500	1576429570	9830	10020	10050	9810	6720
538	20231012	100400	1509832810	10020	10080	10120	9810	15392
539	20231012	100300	1355501840	10080	9980	10130	9920	26057
540	20231012	100200	1093163410	9980	9780	10080	9780	8051
541	20231012	100100	1013174060	9750	9720	9810	9720	716
542	20231012	100000	1006175750	9720	9720	9780	9710	872
543	20231012	095900	997689910	9730	9760	9810	9730	1087
544	20231012	095800	987095310	9710	9700	9870	9680	3015
545	20231012	095700	957658730	9700	9680	9810	9670	5798
546	20231012	095600	901253110	9680	9770	9770	9640	7263
547	20231012	095500	830840980	9770	9980	9990	9660	16985
548	20231012	095400	662684290	9930	10090	10090	9740	18833
549	20231012	095300	474220410	10100	10100	10100	10100	0
550	20231012	095200	474220410	10100	9680	10100	9680	9782
551	20231012	095100	377715920	9680	9680	9690	9640	1118
552	20231012	095000	366909310	9680	9640	9690	9640	1131
553	20231012	094900	355975370	9640	9710	9720	9600	4577
554	20231012	094800	311604980	9660	9600	9720	9570	10644
555	20231012	094700	209001730	9600	9580	9600	9520	2138
556	20231012	094600	188491670	9580	9560	9590	9510	3554
557	20231012	094500	154486940	9560	9440	9590	9440	3323
558	20231012	094400	122862890	9500	9470	9500	9470	721
559	20231012	094300	116021060	9460	9440	9460	9440	3732
560	20231012	094200	80731320	9440	9440	9440	9440	50
561	20231012	094100	80259320	9400	9400	9400	9400	0
562	20231012	094000	80259320	9400	9400	9400	9400	0
563	20231012	093900	80259320	9400	9400	9400	9400	0
564	20231012	093800	80259320	9400	9400	9400	9400	0
565	20231012	093700	80259320	9400	9400	9400	9400	5
566	20231012	093600	80212320	9400	9400	9400	9400	1
567	20231012	093500	80202920	9440	9420	9440	9420	82
568	20231012	093400	79430440	9410	9410	9410	9410	100
569	20231012	093300	78489440	9450	9430	9450	9430	223
570	20231012	093200	76385210	9410	9410	9420	9410	287
571	20231012	093100	73682730	9410	9410	9410	9390	250
572	20231012	093000	71333930	9420	9420	9420	9420	2
573	20231012	092900	71315090	9420	9420	9420	9420	2
574	20231012	092800	71296250	9430	9430	9430	9430	0
575	20231012	092700	71296250	9430	9430	9430	9430	1
576	20231012	092600	71286820	9430	9430	9430	9430	21
577	20231012	092500	71088790	9430	9420	9430	9400	10
578	20231012	092400	70994640	9420	9420	9420	9420	0
579	20231012	092300	70994640	9420	9410	9420	9410	51
580	20231012	092200	70514720	9410	9410	9410	9410	5
581	20231012	092100	70467670	9450	9400	9450	9400	3190
582	20231012	092000	40435110	9390	9390	9390	9390	0
583	20231012	091900	40435110	9390	9400	9420	9390	65
584	20231012	091800	39824700	9420	9420	9420	9420	0
585	20231012	091700	39824700	9420	9400	9420	9400	131
586	20231012	091600	38590700	9390	9390	9400	9390	109
587	20231012	091500	37567140	9390	9390	9390	9390	34
588	20231012	091400	37247880	9390	9390	9390	9390	7
589	20231012	091300	37182150	9420	9420	9420	9420	40
590	20231012	091200	36805350	9450	9460	9460	9450	15
591	20231012	091100	36663500	9460	9440	9460	9440	331
592	20231012	091000	33534970	9440	9430	9440	9430	262
593	20231012	090900	31061780	9370	9370	9370	9370	85
594	20231012	090800	30265330	9370	9440	9440	9370	126
595	20231012	090700	29081210	9440	9440	9440	9340	202
596	20231012	090600	27191290	9440	9390	9440	9370	170
597	20231012	090500	25589260	9440	9440	9440	9400	42
598	20231012	090400	25192820	9440	9440	9440	9440	1
599	20231012	090300	25183380	9440	9430	9440	9340	194
600	20231012	090200	23359640	9430	9440	9470	9430	480
601	20231012	090100	18818040	9430	9300	9430	9300	1682
602	20231012	090000	3004640	9270	9200	9270	9200	322