KissMeData/000230/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183000	611131270	11550	11550	11550	11550	2187
3	20231012	182900	611131270	11550	11550	11550	11550	0
4	20231012	182800	611131270	11550	11550	11550	11550	0
5	20231012	182700	611131270	11550	11550	11550	11550	0
6	20231012	182600	611131270	11550	11550	11550	11550	0
7	20231012	182500	611131270	11550	11550	11550	11550	0
8	20231012	182400	611131270	11550	11550	11550	11550	0
9	20231012	182300	611131270	11550	11550	11550	11550	0
10	20231012	182200	611131270	11550	11550	11550	11550	0
11	20231012	182100	611131270	11550	11550	11550	11550	0
12	20231012	182000	611131270	11550	11550	11550	11550	0
13	20231012	181900	611131270	11550	11550	11550	11550	0
14	20231012	181800	611131270	11550	11550	11550	11550	0
15	20231012	181700	611131270	11550	11550	11550	11550	0
16	20231012	181600	611131270	11550	11550	11550	11550	0
17	20231012	181500	611131270	11550	11550	11550	11550	0
18	20231012	181400	611131270	11550	11550	11550	11550	0
19	20231012	181300	611131270	11550	11550	11550	11550	0
20	20231012	181200	611131270	11550	11550	11550	11550	0
21	20231012	181100	611131270	11550	11550	11550	11550	0
22	20231012	181000	611131270	11550	11550	11550	11550	0
23	20231012	180900	611131270	11550	11550	11550	11550	0
24	20231012	180800	611131270	11550	11550	11550	11550	0
25	20231012	180700	611131270	11550	11550	11550	11550	0
26	20231012	180600	611131270	11550	11550	11550	11550	0
27	20231012	180500	611131270	11550	11550	11550	11550	0
28	20231012	180400	611131270	11550	11550	11550	11550	0
29	20231012	180300	611131270	11550	11550	11550	11550	0
30	20231012	180200	611131270	11550	11550	11550	11550	0
31	20231012	180100	611131270	11550	11550	11550	11550	0
32	20231012	180000	611131270	11550	11550	11550	11550	2187
33	20231012	175900	611131270	11550	11550	11550	11550	0
34	20231012	175800	611131270	11550	11550	11550	11550	0
35	20231012	175700	611131270	11550	11550	11550	11550	0
36	20231012	175600	611131270	11550	11550	11550	11550	0
37	20231012	175500	611131270	11550	11550	11550	11550	0
38	20231012	175400	611131270	11550	11550	11550	11550	0
39	20231012	175300	611131270	11550	11550	11550	11550	0
40	20231012	175200	611131270	11550	11550	11550	11550	0
41	20231012	175100	611131270	11550	11550	11550	11550	0
42	20231012	175000	611131270	11550	11550	11550	11550	0
43	20231012	174900	611131270	11550	11550	11550	11550	0
44	20231012	174800	611131270	11550	11550	11550	11550	0
45	20231012	174700	611131270	11550	11550	11550	11550	0
46	20231012	174600	611131270	11550	11550	11550	11550	0
47	20231012	174500	611131270	11550	11550	11550	11550	0
48	20231012	174400	611131270	11550	11550	11550	11550	0
49	20231012	174300	611131270	11550	11550	11550	11550	0
50	20231012	174200	611131270	11550	11550	11550	11550	0
51	20231012	174100	611131270	11550	11550	11550	11550	0
52	20231012	174000	611131270	11550	11550	11550	11550	0
53	20231012	173900	611131270	11550	11550	11550	11550	0
54	20231012	173800	611131270	11550	11550	11550	11550	0
55	20231012	173700	611131270	11550	11550	11550	11550	0
56	20231012	173600	611131270	11550	11550	11550	11550	0
57	20231012	173500	611131270	11550	11550	11550	11550	0
58	20231012	173400	611131270	11550	11550	11550	11550	0
59	20231012	173300	611131270	11550	11550	11550	11550	0
60	20231012	173200	611131270	11550	11550	11550	11550	0
61	20231012	173100	611131270	11550	11550	11550	11550	0
62	20231012	173000	611131270	11550	11550	11550	11550	2187
63	20231012	172900	611131270	11550	11550	11550	11550	0
64	20231012	172800	611131270	11550	11550	11550	11550	0
65	20231012	172700	611131270	11550	11550	11550	11550	0
66	20231012	172600	611131270	11550	11550	11550	11550	0
67	20231012	172500	611131270	11550	11550	11550	11550	0
68	20231012	172400	611131270	11550	11550	11550	11550	0
69	20231012	172300	611131270	11550	11550	11550	11550	0
70	20231012	172200	611131270	11550	11550	11550	11550	0
71	20231012	172100	611131270	11550	11550	11550	11550	0
72	20231012	172000	611131270	11550	11550	11550	11550	0
73	20231012	171900	611131270	11550	11550	11550	11550	0
74	20231012	171800	611131270	11550	11550	11550	11550	0
75	20231012	171700	611131270	11550	11550	11550	11550	0
76	20231012	171600	611131270	11550	11550	11550	11550	0
77	20231012	171500	611131270	11550	11550	11550	11550	0
78	20231012	171400	611131270	11550	11550	11550	11550	0
79	20231012	171300	611131270	11550	11550	11550	11550	0
80	20231012	171200	611131270	11550	11550	11550	11550	0
81	20231012	171100	611131270	11550	11550	11550	11550	0
82	20231012	171000	611131270	11550	11550	11550	11550	0
83	20231012	170900	611131270	11550	11550	11550	11550	0
84	20231012	170800	611131270	11550	11550	11550	11550	0
85	20231012	170700	611131270	11550	11550	11550	11550	0
86	20231012	170600	611131270	11550	11550	11550	11550	0
87	20231012	170500	611131270	11550	11550	11550	11550	0
88	20231012	170400	611131270	11550	11550	11550	11550	0
89	20231012	170300	611131270	11550	11550	11550	11550	0
90	20231012	170200	611131270	11550	11550	11550	11550	0
91	20231012	170100	611131270	11550	11550	11550	11550	0
92	20231012	170000	611131270	11550	11550	11550	11550	2187
93	20231012	165900	611131270	11550	11550	11550	11550	0
94	20231012	165800	611131270	11550	11550	11550	11550	0
95	20231012	165700	611131270	11550	11550	11550	11550	0
96	20231012	165600	611131270	11550	11550	11550	11550	0
97	20231012	165500	611131270	11550	11550	11550	11550	0
98	20231012	165400	611131270	11550	11550	11550	11550	0
99	20231012	165300	611131270	11550	11550	11550	11550	0
100	20231012	165200	611131270	11550	11550	11550	11550	0
101	20231012	165100	611131270	11550	11550	11550	11550	0
102	20231012	165000	611131270	11550	11550	11550	11550	0
103	20231012	164900	611131270	11550	11550	11550	11550	0
104	20231012	164800	611131270	11550	11550	11550	11550	0
105	20231012	164700	611131270	11550	11550	11550	11550	0
106	20231012	164600	611131270	11550	11550	11550	11550	0
107	20231012	164500	611131270	11550	11550	11550	11550	0
108	20231012	164400	611131270	11550	11550	11550	11550	0
109	20231012	164300	611131270	11550	11550	11550	11550	0
110	20231012	164200	611131270	11550	11550	11550	11550	0
111	20231012	164100	611131270	11550	11550	11550	11550	0
112	20231012	164000	611131270	11550	11550	11550	11550	0
113	20231012	163900	611131270	11550	11550	11550	11550	0
114	20231012	163800	611131270	11550	11550	11550	11550	0
115	20231012	163700	611131270	11550	11550	11550	11550	0
116	20231012	163600	611131270	11550	11550	11550	11550	0
117	20231012	163500	611131270	11550	11550	11550	11550	0
118	20231012	163400	611131270	11550	11550	11550	11550	0
119	20231012	163300	611131270	11550	11550	11550	11550	0
120	20231012	163200	611131270	11550	11550	11550	11550	0
121	20231012	163100	611131270	11550	11550	11550	11550	0
122	20231012	163000	611131270	11550	11550	11550	11550	2187
123	20231012	162900	611131270	11550	11550	11550	11550	0
124	20231012	162800	611131270	11550	11550	11550	11550	0
125	20231012	162700	611131270	11550	11550	11550	11550	0
126	20231012	162600	611131270	11550	11550	11550	11550	0
127	20231012	162500	611131270	11550	11550	11550	11550	0
128	20231012	162400	611131270	11550	11550	11550	11550	0
129	20231012	162300	611131270	11550	11550	11550	11550	0
130	20231012	162200	611131270	11550	11550	11550	11550	0
131	20231012	162100	611131270	11550	11550	11550	11550	0
132	20231012	162000	611131270	11550	11550	11550	11550	0
133	20231012	161900	611131270	11550	11550	11550	11550	0
134	20231012	161800	611131270	11550	11550	11550	11550	0
135	20231012	161700	611131270	11550	11550	11550	11550	0
136	20231012	161600	611131270	11550	11550	11550	11550	0
137	20231012	161500	611131270	11550	11550	11550	11550	0
138	20231012	161400	611131270	11550	11550	11550	11550	0
139	20231012	161300	611131270	11550	11550	11550	11550	0
140	20231012	161200	611131270	11550	11550	11550	11550	0
141	20231012	161100	611131270	11550	11550	11550	11550	0
142	20231012	161000	611131270	11550	11550	11550	11550	0
143	20231012	160900	611131270	11550	11550	11550	11550	0
144	20231012	160800	611131270	11550	11550	11550	11550	0
145	20231012	160700	611131270	11550	11550	11550	11550	0
146	20231012	160600	611131270	11550	11550	11550	11550	0
147	20231012	160500	611131270	11550	11550	11550	11550	0
148	20231012	160400	611131270	11550	11550	11550	11550	0
149	20231012	160300	611131270	11550	11550	11550	11550	0
150	20231012	160200	611131270	11550	11550	11550	11550	0
151	20231012	160100	611131270	11550	11550	11550	11550	0
152	20231012	160000	611131270	11550	11550	11550	11550	2187
153	20231012	155900	611131270	11550	11550	11550	11550	0
154	20231012	155800	611131270	11550	11550	11550	11550	0
155	20231012	155700	611131270	11550	11550	11550	11550	0
156	20231012	155600	611131270	11550	11550	11550	11550	0
157	20231012	155500	611131270	11550	11550	11550	11550	0
158	20231012	155400	611131270	11550	11550	11550	11550	0
159	20231012	155300	611131270	11550	11550	11550	11550	0
160	20231012	155200	611131270	11550	11550	11550	11550	0
161	20231012	155100	611131270	11550	11550	11550	11550	0
162	20231012	155000	611131270	11550	11550	11550	11550	0
163	20231012	154900	611131270	11550	11550	11550	11550	0
164	20231012	154800	611131270	11550	11550	11550	11550	0
165	20231012	154700	611131270	11550	11550	11550	11550	0
166	20231012	154600	611131270	11550	11550	11550	11550	0
167	20231012	154500	611131270	11550	11550	11550	11550	0
168	20231012	154400	611131270	11550	11550	11550	11550	0
169	20231012	154300	611131270	11550	11550	11550	11550	0
170	20231012	154200	611131270	11550	11550	11550	11550	0
171	20231012	154100	611131270	11550	11550	11550	11550	0
172	20231012	154000	611131270	11550	11550	11550	11550	0
173	20231012	153900	611131270	11550	11550	11550	11550	0
174	20231012	153800	611131270	11550	11550	11550	11550	0
175	20231012	153700	611131270	11550	11550	11550	11550	0
176	20231012	153600	611131270	11550	11550	11550	11550	0
177	20231012	153500	611131270	11550	11550	11550	11550	0
178	20231012	153400	611131270	11550	11550	11550	11550	0
179	20231012	153300	611131270	11550	11550	11550	11550	0
180	20231012	153200	611131270	11550	11550	11550	11550	0
181	20231012	153100	611131270	11550	11550	11550	11550	0
182	20231012	153000	611131270	11550	11550	11550	11550	4374
183	20231012	152900	585871420	11590	11590	11590	11590	0
184	20231012	152800	585871420	11590	11590	11590	11590	0
185	20231012	152700	585871420	11590	11590	11590	11590	0
186	20231012	152600	585871420	11590	11590	11590	11590	0
187	20231012	152500	585871420	11590	11590	11590	11590	0
188	20231012	152400	585871420	11590	11590	11590	11590	0
189	20231012	152300	585871420	11590	11590	11590	11590	0
190	20231012	152200	585871420	11590	11590	11590	11590	0
191	20231012	152100	585871420	11590	11590	11590	11590	0
192	20231012	152000	585871420	11590	11590	11590	11590	0
193	20231012	151900	585871420	11590	11590	11590	11590	163
194	20231012	151800	583982250	11590	11590	11590	11590	0
195	20231012	151700	583982250	11590	11600	11600	11590	236
196	20231012	151600	581244980	11600	11630	11630	11600	710
197	20231012	151500	573003670	11610	11610	11610	11610	0
198	20231012	151400	573003670	11610	11610	11610	11610	21
199	20231012	151300	572759860	11630	11630	11630	11630	0
200	20231012	151200	572759860	11630	11630	11630	11630	3
201	20231012	151100	572724970	11610	11610	11610	11610	119
202	20231012	151000	571343380	11620	11620	11620	11620	191
203	20231012	150900	569123960	11630	11630	11630	11630	63
204	20231012	150800	568391270	11630	11620	11630	11620	13
205	20231012	150700	568240120	11610	11610	11610	11610	0
206	20231012	150600	568240120	11610	11610	11610	11610	45
207	20231012	150500	567717670	11610	11610	11610	11610	0
208	20231012	150400	567717670	11610	11620	11620	11610	98
209	20231012	150300	566579510	11620	11620	11620	11620	25
210	20231012	150200	566289010	11610	11610	11610	11610	8
211	20231012	150100	566196130	11610	11610	11610	11610	38
212	20231012	150000	565754950	11610	11610	11610	11610	94
213	20231012	145900	564663610	11610	11610	11610	11600	11
214	20231012	145800	564535980	11590	11600	11610	11590	131
215	20231012	145700	563017400	11610	11590	11610	11590	33
216	20231012	145600	562634650	11610	11600	11610	11590	156
217	20231012	145500	560825150	11590	11590	11590	11590	10
218	20231012	145400	560709250	11600	11600	11600	11600	0
219	20231012	145300	560709250	11600	11600	11600	11600	4
220	20231012	145200	560662850	11610	11610	11610	11610	1
221	20231012	145100	560651240	11600	11600	11600	11600	12
222	20231012	145000	560512040	11600	11610	11610	11600	913
223	20231012	144900	549921200	11610	11610	11610	11610	4
224	20231012	144800	549874760	11600	11610	11610	11600	44
225	20231012	144700	549364320	11620	11620	11620	11620	0
226	20231012	144600	549364320	11620	11620	11620	11620	0
227	20231012	144500	549364320	11620	11600	11620	11600	2
228	20231012	144400	549341100	11620	11600	11620	11600	60
229	20231012	144300	548644900	11640	11640	11640	11640	0
230	20231012	144200	548644900	11640	11640	11640	11640	0
231	20231012	144100	548644900	11640	11640	11640	11640	0
232	20231012	144000	548644900	11640	11640	11640	11640	1
233	20231012	143900	548633260	11580	11580	11580	11580	9
234	20231012	143800	548529040	11640	11640	11640	11640	0
235	20231012	143700	548529040	11640	11580	11640	11560	781
236	20231012	143600	539498330	11650	11580	11650	11580	14
237	20231012	143500	539336140	11600	11600	11600	11600	40
238	20231012	143400	538872140	11580	11580	11580	11580	1
239	20231012	143300	538860560	11570	11570	11570	11570	0
240	20231012	143200	538860560	11570	11570	11570	11570	0
241	20231012	143100	538860560	11570	11570	11570	11570	0
242	20231012	143000	538860560	11570	11570	11570	11570	0
243	20231012	142900	538860560	11570	11570	11570	11570	0
244	20231012	142800	538860560	11570	11590	11590	11570	1459
245	20231012	142700	521958500	11590	11590	11590	11590	0
246	20231012	142600	521958500	11590	11590	11590	11590	0
247	20231012	142500	521958500	11590	11590	11590	11590	40
248	20231012	142400	521494900	11590	11590	11590	11590	0
249	20231012	142300	521494900	11590	11590	11590	11590	0
250	20231012	142200	521494900	11590	11620	11620	11590	857
251	20231012	142100	511549610	11620	11660	11670	11620	188
252	20231012	142000	509364430	11670	11670	11670	11670	0
253	20231012	141900	509364430	11670	11670	11670	11670	10
254	20231012	141800	509247730	11670	11620	11670	11620	332
255	20231012	141700	505377120	11620	11620	11620	11620	20
256	20231012	141600	505144720	11620	11620	11620	11620	0
257	20231012	141500	505144720	11620	11620	11620	11620	0
258	20231012	141400	505144720	11620	11620	11620	11620	32
259	20231012	141300	504772880	11620	11620	11620	11620	0
260	20231012	141200	504772880	11620	11620	11620	11620	0
261	20231012	141100	504772880	11620	11620	11620	11620	0
262	20231012	141000	504772880	11620	11620	11620	11620	1
263	20231012	140900	504761260	11610	11610	11610	11610	2
264	20231012	140800	504738040	11630	11650	11650	11630	15
265	20231012	140700	504563310	11650	11650	11650	11650	2
266	20231012	140600	504540010	11660	11660	11660	11660	10
267	20231012	140500	504423410	11660	11660	11660	11660	0
268	20231012	140400	504423410	11660	11660	11660	11660	0
269	20231012	140300	504423410	11660	11660	11660	11660	0
270	20231012	140200	504423410	11660	11660	11660	11660	0
271	20231012	140100	504423410	11660	11660	11660	11660	18
272	20231012	140000	504213530	11660	11660	11660	11660	0
273	20231012	135900	504213530	11660	11650	11660	11650	673
274	20231012	135800	496367900	11660	11660	11660	11660	0
275	20231012	135700	496367900	11660	11660	11660	11660	0
276	20231012	135600	496367900	11660	11660	11660	11660	2
277	20231012	135500	496344580	11660	11660	11660	11660	20
278	20231012	135400	496111380	11660	11660	11660	11660	0
279	20231012	135300	496111380	11660	11660	11660	11660	12
280	20231012	135200	495971460	11600	11600	11600	11600	0
281	20231012	135100	495971460	11600	11610	11610	11600	100
282	20231012	135000	494810800	11660	11660	11660	11660	0
283	20231012	134900	494810800	11660	11660	11660	11660	2
284	20231012	134800	494787480	11660	11660	11660	11660	0
285	20231012	134700	494787480	11660	11640	11660	11610	162
286	20231012	134600	492904640	11640	11640	11640	11640	0
287	20231012	134500	492904640	11640	11640	11640	11640	41
288	20231012	134400	492427400	11640	11640	11640	11640	165
289	20231012	134300	490506800	11640	11640	11640	11620	109
290	20231012	134200	489240170	11640	11640	11640	11640	10
291	20231012	134100	489123770	11640	11630	11640	11630	20
292	20231012	134000	488891070	11620	11630	11630	11620	28
293	20231012	133900	488565530	11640	11640	11640	11640	277
294	20231012	133800	485341250	11640	11640	11640	11640	60
295	20231012	133700	484642850	11650	11650	11650	11650	0
296	20231012	133600	484642850	11650	11650	11650	11650	97
297	20231012	133500	483512800	11660	11660	11660	11660	0
298	20231012	133400	483512800	11660	11660	11660	11660	22
299	20231012	133300	483256280	11670	11670	11670	11670	0
300	20231012	133200	483256280	11670	11680	11680	11670	388
301	20231012	133100	478728220	11670	11670	11670	11670	51
302	20231012	133000	478133050	11670	11670	11670	11670	40
303	20231012	132900	477666250	11680	11690	11690	11680	501
304	20231012	132800	471811650	11700	11700	11700	11700	0
305	20231012	132700	471811650	11700	11700	11700	11700	117
306	20231012	132600	470442750	11700	11700	11700	11700	80
307	20231012	132500	469506750	11710	11710	11710	11710	0
308	20231012	132400	469506750	11710	11710	11710	11710	0
309	20231012	132300	469506750	11710	11710	11710	11710	0
310	20231012	132200	469506750	11710	11710	11710	11710	0
311	20231012	132100	469506750	11710	11710	11710	11710	0
312	20231012	132000	469506750	11710	11710	11710	11710	108
313	20231012	131900	468242070	11720	11720	11720	11720	0
314	20231012	131800	468242070	11720	11720	11720	11720	0
315	20231012	131700	468242070	11720	11720	11720	11720	21
316	20231012	131600	467995950	11720	11720	11720	11720	0
317	20231012	131500	467995950	11720	11720	11720	11720	50
318	20231012	131400	467409950	11710	11710	11710	11710	294
319	20231012	131300	463967210	11700	11700	11700	11700	75
320	20231012	131200	463089710	11700	11700	11700	11700	97
321	20231012	131100	461954810	11670	11670	11670	11670	0
322	20231012	131000	461954810	11670	11670	11670	11670	0
323	20231012	130900	461954810	11670	11670	11670	11670	0
324	20231012	130800	461954810	11670	11670	11670	11670	214
325	20231012	130700	459457430	11670	11670	11670	11670	10
326	20231012	130600	459340730	11660	11670	11670	11660	38
327	20231012	130500	458897590	11660	11660	11660	11660	0
328	20231012	130400	458897590	11660	11660	11660	11660	0
329	20231012	130300	458897590	11660	11660	11660	11660	1
330	20231012	130200	458885930	11650	11650	11650	11650	0
331	20231012	130100	458885930	11650	11660	11660	11650	55
332	20231012	130000	458245110	11650	11660	11660	11650	40
333	20231012	125900	457779100	11660	11670	11670	11660	153
334	20231012	125800	455994980	11670	11670	11670	11670	0
335	20231012	125700	455994980	11670	11690	11690	11670	664
336	20231012	125600	448239750	11690	11690	11690	11690	21
337	20231012	125500	447994260	11710	11710	11710	11710	0
338	20231012	125400	447994260	11710	11710	11710	11710	10
339	20231012	125300	447877160	11710	11710	11710	11710	1
340	20231012	125200	447865450	11710	11710	11710	11710	2
341	20231012	125100	447842030	11710	11710	11710	11710	0
342	20231012	125000	447842030	11710	11710	11710	11710	314
343	20231012	124900	444165090	11690	11690	11690	11690	47
344	20231012	124800	443615660	11690	11690	11690	11680	8
345	20231012	124700	443522190	11690	11690	11690	11690	4
346	20231012	124600	443475430	11690	11690	11690	11690	6
347	20231012	124500	443405290	11690	11690	11690	11690	20
348	20231012	124400	443171490	11690	11690	11690	11690	0
349	20231012	124300	443171490	11690	11690	11690	11690	1
350	20231012	124200	443159800	11700	11700	11700	11700	0
351	20231012	124100	443159800	11700	11700	11700	11700	0
352	20231012	124000	443159800	11700	11700	11700	11700	0
353	20231012	123900	443159800	11700	11700	11700	11700	10
354	20231012	123800	443042800	11680	11680	11680	11680	0
355	20231012	123700	443042800	11680	11680	11680	11680	70
356	20231012	123600	442225200	11680	11680	11680	11680	200
357	20231012	123500	439889200	11680	11680	11680	11680	0
358	20231012	123400	439889200	11680	11690	11690	11680	10
359	20231012	123300	439772390	11680	11690	11690	11680	10
360	20231012	123200	439655560	11680	11680	11680	11680	0
361	20231012	123100	439655560	11680	11680	11680	11680	100
362	20231012	123000	438487560	11680	11680	11680	11680	0
363	20231012	122900	438487560	11680	11680	11680	11680	0
364	20231012	122800	438487560	11680	11680	11680	11680	30
365	20231012	122700	438137160	11680	11680	11680	11680	43
366	20231012	122600	437634920	11680	11680	11680	11680	58
367	20231012	122500	436957480	11680	11690	11690	11680	20
368	20231012	122400	436723860	11680	11680	11680	11680	35
369	20231012	122300	436315060	11680	11680	11680	11680	25
370	20231012	122200	436023060	11680	11700	11700	11680	192
371	20231012	122100	433778090	11720	11720	11720	11720	0
372	20231012	122000	433778090	11720	11720	11720	11720	0
373	20231012	121900	433778090	11720	11720	11720	11720	5
374	20231012	121800	433719490	11720	11720	11720	11710	439
375	20231012	121700	428578660	11720	11730	11730	11720	66
376	20231012	121600	427805130	11730	11730	11730	11730	0
377	20231012	121500	427805130	11730	11730	11730	11730	11
378	20231012	121400	427676100	11740	11740	11740	11740	0
379	20231012	121300	427676100	11740	11740	11740	11740	0
380	20231012	121200	427676100	11740	11740	11740	11740	0
381	20231012	121100	427676100	11740	11760	11760	11740	13
382	20231012	121000	427523270	11750	11750	11750	11750	9
383	20231012	120900	427417520	11750	11750	11750	11750	1
384	20231012	120800	427405770	11760	11760	11760	11760	0
385	20231012	120700	427405770	11760	11760	11760	11760	50
386	20231012	120600	426817770	11760	11760	11760	11760	0
387	20231012	120500	426817770	11760	11760	11760	11760	0
388	20231012	120400	426817770	11760	11760	11760	11760	0
389	20231012	120300	426817770	11760	11760	11760	11760	40
390	20231012	120200	426347370	11770	11730	11770	11720	270
391	20231012	120100	423179970	11720	11720	11720	11720	0
392	20231012	120000	423179970	11720	11720	11720	11720	0
393	20231012	115900	423179970	11720	11730	11730	11720	10
394	20231012	115800	423062750	11710	11710	11710	11710	0
395	20231012	115700	423062750	11710	11720	11720	11710	10
396	20231012	115600	422945640	11710	11730	11740	11710	90
397	20231012	115500	421890870	11740	11740	11740	11740	0
398	20231012	115400	421890870	11740	11740	11740	11740	17
399	20231012	115300	421691290	11740	11740	11740	11740	0
400	20231012	115200	421691290	11740	11740	11740	11740	3
401	20231012	115100	421656070	11740	11750	11750	11740	165
402	20231012	115000	419717620	11760	11760	11760	11760	0
403	20231012	114900	419717620	11760	11760	11760	11760	15
404	20231012	114800	419541220	11760	11760	11760	11760	0
405	20231012	114700	419541220	11760	11760	11760	11760	0
406	20231012	114600	419541220	11760	11760	11760	11760	2
407	20231012	114500	419517700	11780	11780	11780	11780	59
408	20231012	114400	418822680	11750	11750	11750	11750	0
409	20231012	114300	418822680	11750	11750	11750	11750	7
410	20231012	114200	418740430	11750	11750	11750	11750	10
411	20231012	114100	418622930	11780	11780	11780	11780	35
412	20231012	114000	418210630	11780	11780	11780	11780	0
413	20231012	113900	418210630	11780	11790	11790	11780	19
414	20231012	113800	417986710	11790	11790	11790	11790	0
415	20231012	113700	417986710	11790	11790	11790	11790	0
416	20231012	113600	417986710	11790	11790	11790	11790	0
417	20231012	113500	417986710	11790	11790	11790	11790	0
418	20231012	113400	417986710	11790	11790	11790	11790	30
419	20231012	113300	417633010	11790	11790	11800	11790	46
420	20231012	113200	417090590	11790	11790	11790	11790	13
421	20231012	113100	416937320	11790	11790	11790	11790	19
422	20231012	113000	416713310	11750	11750	11750	11750	0
423	20231012	112900	416713310	11750	11750	11750	11750	1
424	20231012	112800	416701560	11740	11740	11740	11740	0
425	20231012	112700	416701560	11740	11740	11740	11740	0
426	20231012	112600	416701560	11740	11740	11740	11740	0
427	20231012	112500	416701560	11740	11740	11740	11740	34
428	20231012	112400	416302400	11740	11740	11740	11740	0
429	20231012	112300	416302400	11740	11740	11740	11740	6
430	20231012	112200	416231960	11730	11730	11730	11730	0
431	20231012	112100	416231960	11730	11730	11730	11730	0
432	20231012	112000	416231960	11730	11730	11730	11730	0
433	20231012	111900	416231960	11730	11730	11730	11730	0
434	20231012	111800	416231960	11730	11720	11730	11710	99
435	20231012	111700	415071840	11710	11710	11710	11710	31
436	20231012	111600	414708830	11700	11720	11720	11700	1091
437	20231012	111500	401934480	11710	11710	11710	11710	0
438	20231012	111400	401934480	11710	11740	11740	11710	896
439	20231012	111300	391439670	11750	11790	11790	11750	424
440	20231012	111200	386453320	11800	11800	11800	11800	0
441	20231012	111100	386453320	11800	11810	11810	11800	114
442	20231012	111000	385107320	11810	11810	11810	11810	0
443	20231012	110900	385107320	11810	11810	11810	11810	1
444	20231012	110800	385095510	11810	11810	11810	11810	0
445	20231012	110700	385095510	11810	11810	11810	11810	1
446	20231012	110600	385083700	11810	11810	11810	11810	1
447	20231012	110500	385071890	11810	11810	11810	11810	2
448	20231012	110400	385048270	11820	11820	11820	11820	0
449	20231012	110300	385048270	11820	11820	11820	11820	0
450	20231012	110200	385048270	11820	11820	11820	11820	0
451	20231012	110100	385048270	11820	11830	11830	11820	21
452	20231012	110000	384799940	11840	11840	11840	11840	8
453	20231012	105900	384705220	11850	11850	11850	11850	3
454	20231012	105800	384669670	11850	11850	11850	11850	0
455	20231012	105700	384669670	11850	11850	11850	11850	320
456	20231012	105600	380877670	11850	11850	11850	11850	0
457	20231012	105500	380877670	11850	11850	11850	11850	121
458	20231012	105400	379443820	11850	11850	11850	11850	0
459	20231012	105300	379443820	11850	11850	11850	11850	0
460	20231012	105200	379443820	11850	11850	11850	11850	0
461	20231012	105100	379443820	11850	11850	11850	11850	50
462	20231012	105000	378851320	11850	11850	11850	11850	10
463	20231012	104900	378732820	11850	11860	11860	11850	59
464	20231012	104800	378033490	11850	11850	11850	11850	324
465	20231012	104700	374194090	11850	11850	11850	11850	0
466	20231012	104600	374194090	11850	11850	11850	11850	0
467	20231012	104500	374194090	11850	11850	11850	11850	55
468	20231012	104400	373542340	11850	11850	11850	11850	5
469	20231012	104300	373483090	11840	11850	11860	11840	83
470	20231012	104200	372499810	11850	11830	11850	11830	708
471	20231012	104100	364117200	11810	11810	11830	11810	190
472	20231012	104000	361870070	11810	11810	11810	11810	44
473	20231012	103900	361350430	11810	11780	11810	11780	289
474	20231012	103800	357944330	11780	11780	11780	11780	0
475	20231012	103700	357944330	11780	11780	11780	11780	0
476	20231012	103600	357944330	11780	11780	11780	11780	1
477	20231012	103500	357932550	11760	11790	11800	11760	165
478	20231012	103400	355987700	11790	11800	11800	11790	14
479	20231012	103300	355822540	11800	11810	11810	11800	26
480	20231012	103200	355515540	11810	11810	11810	11810	699
481	20231012	103100	347260350	11810	11810	11810	11810	0
482	20231012	103000	347260350	11810	11810	11810	11810	1229
483	20231012	102900	332745860	11810	11810	11810	11810	0
484	20231012	102800	332745860	11810	11810	11810	11810	0
485	20231012	102700	332745860	11810	11810	11810	11810	243
486	20231012	102600	329876030	11810	11810	11810	11810	104
487	20231012	102500	328647790	11810	11820	11820	11810	56
488	20231012	102400	327986050	11820	11820	11820	11820	62
489	20231012	102300	327253210	11830	11830	11830	11820	72
490	20231012	102200	326401550	11830	11840	11840	11830	167
491	20231012	102100	324424790	11840	11840	11840	11840	0
492	20231012	102000	324424790	11840	11840	11840	11830	111
493	20231012	101900	323111150	11840	11840	11840	11840	118
494	20231012	101800	321714030	11840	11830	11840	11830	19
495	20231012	101700	321489120	11830	11830	11830	11830	0
496	20231012	101600	321489120	11830	11830	11830	11820	115
497	20231012	101500	320129770	11810	11840	11840	11810	191
498	20231012	101400	317873820	11850	11850	11850	11850	0
499	20231012	101300	317873820	11850	11850	11850	11850	0
500	20231012	101200	317873820	11850	11800	11850	11800	469
501	20231012	101100	312333530	11800	11790	11800	11790	5
502	20231012	101000	312274560	11780	11750	11780	11750	1147
503	20231012	100900	298765020	11740	11740	11740	11740	21
504	20231012	100800	298518480	11730	11730	11730	11730	58
505	20231012	100700	297838140	11730	11730	11730	11730	210
506	20231012	100600	295374840	11730	11730	11730	11730	2
507	20231012	100500	295351380	11730	11710	11740	11710	52
508	20231012	100400	294742360	11710	11710	11710	11710	896
509	20231012	100300	284250200	11740	11740	11740	11740	0
510	20231012	100200	284250200	11740	11740	11740	11740	0
511	20231012	100100	284250200	11740	11720	11740	11710	432
512	20231012	100000	279188730	11720	11740	11750	11720	197
513	20231012	095900	276876740	11750	11750	11750	11750	8
514	20231012	095800	276782740	11770	11770	11770	11770	37
515	20231012	095700	276347250	11770	11760	11770	11760	13
516	20231012	095600	276194290	11770	11760	11770	11760	173
517	20231012	095500	274159780	11780	11780	11780	11780	0
518	20231012	095400	274159780	11780	11760	11780	11750	93
519	20231012	095300	273065650	11780	11780	11780	11780	79
520	20231012	095200	272135030	11780	11780	11780	11780	0
521	20231012	095100	272135030	11780	11780	11780	11780	267
522	20231012	095000	268989770	11780	11780	11780	11780	592
523	20231012	094900	262016010	11790	11720	11790	11720	798
524	20231012	094800	252636640	11720	11730	11740	11720	138
525	20231012	094700	251018300	11730	11730	11730	11730	191
526	20231012	094600	248777870	11740	11740	11740	11740	37
527	20231012	094500	248343490	11740	11750	11750	11740	9
528	20231012	094400	248237790	11750	11740	11750	11740	220
529	20231012	094300	245654790	11740	11740	11750	11740	567
530	20231012	094200	238998010	11740	11740	11750	11740	468
531	20231012	094100	233503450	11750	11740	11750	11720	1246
532	20231012	094000	218895090	11740	11750	11750	11740	88
533	20231012	093900	217861950	11740	11750	11750	11740	50
534	20231012	093800	217274880	11740	11740	11740	11740	3
535	20231012	093700	217239660	11740	11750	11750	11740	197
536	20231012	093600	214926750	11740	11760	11770	11740	367
537	20231012	093500	210614920	11810	11810	11810	11810	10
538	20231012	093400	210496820	11810	11760	11810	11760	11
539	20231012	093300	210367410	11750	11760	11760	11750	728
540	20231012	093200	201811590	11760	11800	11810	11760	215
541	20231012	093100	199279390	11800	11780	11810	11780	40
542	20231012	093000	198807690	11810	11810	11810	11780	59
543	20231012	092900	198112260	11780	11780	11820	11780	702
544	20231012	092800	189821510	11780	11810	11810	11780	59
545	20231012	092700	189125920	11810	11810	11810	11810	692
546	20231012	092600	180953400	11810	11810	11810	11810	80
547	20231012	092500	180008600	11810	11820	11850	11810	304
548	20231012	092400	176415210	11850	11850	11850	11830	65
549	20231012	092300	175646200	11850	11850	11850	11850	64
550	20231012	092200	174887800	11860	11860	11860	11860	0
551	20231012	092100	174887800	11860	11840	11860	11840	502
552	20231012	092000	168943320	11840	11830	11850	11820	1467
553	20231012	091900	151568900	11850	11850	11850	11850	11
554	20231012	091800	151438550	11820	11820	11820	11820	17
555	20231012	091700	151237610	11820	11840	11840	11820	700
556	20231012	091600	142963000	11830	11850	11870	11830	459
557	20231012	091500	137522110	11850	11840	11850	11820	564
558	20231012	091400	130843570	11820	11800	11820	11800	148
559	20231012	091300	129094970	11760	11760	11760	11760	308
560	20231012	091200	125472890	11760	11800	11800	11760	341
561	20231012	091100	121453960	11800	11800	11800	11800	228
562	20231012	091000	118763560	11870	11810	11870	11800	595
563	20231012	090900	111736890	11810	11810	11810	11810	32
564	20231012	090800	111358970	11870	11870	11890	11870	476
565	20231012	090700	105703810	11870	11900	11900	11870	254
566	20231012	090600	102685990	11900	11860	11910	11830	1716
567	20231012	090500	82271100	11850	11760	11850	11760	2598
568	20231012	090400	51604490	11750	11710	11760	11710	373
569	20231012	090300	47228080	11710	11790	11800	11710	1032
570	20231012	090200	35071320	11780	11640	11780	11640	1122
571	20231012	090100	21874560	11640	11650	11700	11610	697
572	20231012	090000	13771240	11720	11700	11720	11700	1176