KissMeData/079980/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194100	2011791960	5390	5390	5390	5390	5200
3	20231012	194000	2011791960	5390	5390	5390	5390	0
4	20231012	193900	2011791960	5390	5390	5390	5390	0
5	20231012	193800	2011791960	5390	5390	5390	5390	0
6	20231012	193700	2011791960	5390	5390	5390	5390	0
7	20231012	193600	2011791960	5390	5390	5390	5390	0
8	20231012	193500	2011791960	5390	5390	5390	5390	0
9	20231012	193400	2011791960	5390	5390	5390	5390	0
10	20231012	193300	2011791960	5390	5390	5390	5390	0
11	20231012	193200	2011791960	5390	5390	5390	5390	0
12	20231012	193100	2011791960	5390	5390	5390	5390	0
13	20231012	193000	2011791960	5390	5390	5390	5390	0
14	20231012	192900	2011791960	5390	5390	5390	5390	0
15	20231012	192800	2011791960	5390	5390	5390	5390	0
16	20231012	192700	2011791960	5390	5390	5390	5390	0
17	20231012	192600	2011791960	5390	5390	5390	5390	0
18	20231012	192500	2011791960	5390	5390	5390	5390	0
19	20231012	192400	2011791960	5390	5390	5390	5390	0
20	20231012	192300	2011791960	5390	5390	5390	5390	0
21	20231012	192200	2011791960	5390	5390	5390	5390	0
22	20231012	192100	2011791960	5390	5390	5390	5390	0
23	20231012	192000	2011791960	5390	5390	5390	5390	0
24	20231012	191900	2011791960	5390	5390	5390	5390	0
25	20231012	191800	2011791960	5390	5390	5390	5390	0
26	20231012	191700	2011791960	5390	5390	5390	5390	0
27	20231012	191600	2011791960	5390	5390	5390	5390	0
28	20231012	191500	2011791960	5390	5390	5390	5390	0
29	20231012	191400	2011791960	5390	5390	5390	5390	0
30	20231012	191300	2011791960	5390	5390	5390	5390	0
31	20231012	191200	2011791960	5390	5390	5390	5390	0
32	20231012	191100	2011791960	5390	5390	5390	5390	5200
33	20231012	191000	2011791960	5390	5390	5390	5390	0
34	20231012	190900	2011791960	5390	5390	5390	5390	0
35	20231012	190800	2011791960	5390	5390	5390	5390	0
36	20231012	190700	2011791960	5390	5390	5390	5390	0
37	20231012	190600	2011791960	5390	5390	5390	5390	0
38	20231012	190500	2011791960	5390	5390	5390	5390	0
39	20231012	190400	2011791960	5390	5390	5390	5390	0
40	20231012	190300	2011791960	5390	5390	5390	5390	0
41	20231012	190200	2011791960	5390	5390	5390	5390	0
42	20231012	190100	2011791960	5390	5390	5390	5390	0
43	20231012	190000	2011791960	5390	5390	5390	5390	0
44	20231012	185900	2011791960	5390	5390	5390	5390	0
45	20231012	185800	2011791960	5390	5390	5390	5390	0
46	20231012	185700	2011791960	5390	5390	5390	5390	0
47	20231012	185600	2011791960	5390	5390	5390	5390	0
48	20231012	185500	2011791960	5390	5390	5390	5390	0
49	20231012	185400	2011791960	5390	5390	5390	5390	0
50	20231012	185300	2011791960	5390	5390	5390	5390	0
51	20231012	185200	2011791960	5390	5390	5390	5390	0
52	20231012	185100	2011791960	5390	5390	5390	5390	0
53	20231012	185000	2011791960	5390	5390	5390	5390	0
54	20231012	184900	2011791960	5390	5390	5390	5390	0
55	20231012	184800	2011791960	5390	5390	5390	5390	0
56	20231012	184700	2011791960	5390	5390	5390	5390	0
57	20231012	184600	2011791960	5390	5390	5390	5390	0
58	20231012	184500	2011791960	5390	5390	5390	5390	0
59	20231012	184400	2011791960	5390	5390	5390	5390	0
60	20231012	184300	2011791960	5390	5390	5390	5390	0
61	20231012	184200	2011791960	5390	5390	5390	5390	0
62	20231012	184100	2011791960	5390	5390	5390	5390	5200
63	20231012	184000	2011791960	5390	5390	5390	5390	0
64	20231012	183900	2011791960	5390	5390	5390	5390	0
65	20231012	183800	2011791960	5390	5390	5390	5390	0
66	20231012	183700	2011791960	5390	5390	5390	5390	0
67	20231012	183600	2011791960	5390	5390	5390	5390	0
68	20231012	183500	2011791960	5390	5390	5390	5390	0
69	20231012	183400	2011791960	5390	5390	5390	5390	0
70	20231012	183300	2011791960	5390	5390	5390	5390	0
71	20231012	183200	2011791960	5390	5390	5390	5390	0
72	20231012	183100	2011791960	5390	5390	5390	5390	0
73	20231012	183000	2011791960	5390	5390	5390	5390	0
74	20231012	182900	2011791960	5390	5390	5390	5390	0
75	20231012	182800	2011791960	5390	5390	5390	5390	0
76	20231012	182700	2011791960	5390	5390	5390	5390	0
77	20231012	182600	2011791960	5390	5390	5390	5390	0
78	20231012	182500	2011791960	5390	5390	5390	5390	0
79	20231012	182400	2011791960	5390	5390	5390	5390	0
80	20231012	182300	2011791960	5390	5390	5390	5390	0
81	20231012	182200	2011791960	5390	5390	5390	5390	0
82	20231012	182100	2011791960	5390	5390	5390	5390	0
83	20231012	182000	2011791960	5390	5390	5390	5390	0
84	20231012	181900	2011791960	5390	5390	5390	5390	0
85	20231012	181800	2011791960	5390	5390	5390	5390	0
86	20231012	181700	2011791960	5390	5390	5390	5390	0
87	20231012	181600	2011791960	5390	5390	5390	5390	0
88	20231012	181500	2011791960	5390	5390	5390	5390	0
89	20231012	181400	2011791960	5390	5390	5390	5390	0
90	20231012	181300	2011791960	5390	5390	5390	5390	0
91	20231012	181200	2011791960	5390	5390	5390	5390	0
92	20231012	181100	2011791960	5390	5390	5390	5390	5200
93	20231012	181000	2011791960	5390	5390	5390	5390	0
94	20231012	180900	2011791960	5390	5390	5390	5390	0
95	20231012	180800	2011791960	5390	5390	5390	5390	0
96	20231012	180700	2011791960	5390	5390	5390	5390	0
97	20231012	180600	2011791960	5390	5390	5390	5390	0
98	20231012	180500	2011791960	5390	5390	5390	5390	0
99	20231012	180400	2011791960	5390	5390	5390	5390	0
100	20231012	180300	2011791960	5390	5390	5390	5390	0
101	20231012	180200	2011791960	5390	5390	5390	5390	0
102	20231012	180100	2011791960	5390	5390	5390	5390	0
103	20231012	180000	2011791960	5390	5390	5390	5390	0
104	20231012	175900	2011791960	5390	5390	5390	5390	0
105	20231012	175800	2011791960	5390	5390	5390	5390	0
106	20231012	175700	2011791960	5390	5390	5390	5390	0
107	20231012	175600	2011791960	5390	5390	5390	5390	0
108	20231012	175500	2011791960	5390	5390	5390	5390	0
109	20231012	175400	2011791960	5390	5390	5390	5390	0
110	20231012	175300	2011791960	5390	5390	5390	5390	0
111	20231012	175200	2011791960	5390	5390	5390	5390	0
112	20231012	175100	2011791960	5390	5390	5390	5390	0
113	20231012	175000	2011791960	5390	5390	5390	5390	0
114	20231012	174900	2011791960	5390	5390	5390	5390	0
115	20231012	174800	2011791960	5390	5390	5390	5390	0
116	20231012	174700	2011791960	5390	5390	5390	5390	0
117	20231012	174600	2011791960	5390	5390	5390	5390	0
118	20231012	174500	2011791960	5390	5390	5390	5390	0
119	20231012	174400	2011791960	5390	5390	5390	5390	0
120	20231012	174300	2011791960	5390	5390	5390	5390	0
121	20231012	174200	2011791960	5390	5390	5390	5390	0
122	20231012	174100	2011791960	5390	5390	5390	5390	5200
123	20231012	174000	2011791960	5390	5390	5390	5390	0
124	20231012	173900	2011791960	5390	5390	5390	5390	0
125	20231012	173800	2011791960	5390	5390	5390	5390	0
126	20231012	173700	2011791960	5390	5390	5390	5390	0
127	20231012	173600	2011791960	5390	5390	5390	5390	0
128	20231012	173500	2011791960	5390	5390	5390	5390	0
129	20231012	173400	2011791960	5390	5390	5390	5390	0
130	20231012	173300	2011791960	5390	5390	5390	5390	0
131	20231012	173200	2011791960	5390	5390	5390	5390	0
132	20231012	173100	2011791960	5390	5390	5390	5390	0
133	20231012	173000	2011791960	5390	5390	5390	5390	0
134	20231012	172900	2011791960	5390	5390	5390	5390	0
135	20231012	172800	2011791960	5390	5390	5390	5390	0
136	20231012	172700	2011791960	5390	5390	5390	5390	0
137	20231012	172600	2011791960	5390	5390	5390	5390	0
138	20231012	172500	2011791960	5390	5390	5390	5390	0
139	20231012	172400	2011791960	5390	5390	5390	5390	0
140	20231012	172300	2011791960	5390	5390	5390	5390	0
141	20231012	172200	2011791960	5390	5390	5390	5390	0
142	20231012	172100	2011791960	5390	5390	5390	5390	0
143	20231012	172000	2011791960	5390	5390	5390	5390	0
144	20231012	171900	2011791960	5390	5390	5390	5390	0
145	20231012	171800	2011791960	5390	5390	5390	5390	0
146	20231012	171700	2011791960	5390	5390	5390	5390	0
147	20231012	171600	2011791960	5390	5390	5390	5390	0
148	20231012	171500	2011791960	5390	5390	5390	5390	0
149	20231012	171400	2011791960	5390	5390	5390	5390	0
150	20231012	171300	2011791960	5390	5390	5390	5390	0
151	20231012	171200	2011791960	5390	5390	5390	5390	0
152	20231012	171100	2011791960	5390	5390	5390	5390	5200
153	20231012	171000	2011791960	5390	5390	5390	5390	0
154	20231012	170900	2011791960	5390	5390	5390	5390	0
155	20231012	170800	2011791960	5390	5390	5390	5390	0
156	20231012	170700	2011791960	5390	5390	5390	5390	0
157	20231012	170600	2011791960	5390	5390	5390	5390	0
158	20231012	170500	2011791960	5390	5390	5390	5390	0
159	20231012	170400	2011791960	5390	5390	5390	5390	0
160	20231012	170300	2011791960	5390	5390	5390	5390	0
161	20231012	170200	2011791960	5390	5390	5390	5390	0
162	20231012	170100	2011791960	5390	5390	5390	5390	0
163	20231012	170000	2011791960	5390	5390	5390	5390	0
164	20231012	165900	2011791960	5390	5390	5390	5390	0
165	20231012	165800	2011791960	5390	5390	5390	5390	0
166	20231012	165700	2011791960	5390	5390	5390	5390	0
167	20231012	165600	2011791960	5390	5390	5390	5390	0
168	20231012	165500	2011791960	5390	5390	5390	5390	0
169	20231012	165400	2011791960	5390	5390	5390	5390	0
170	20231012	165300	2011791960	5390	5390	5390	5390	0
171	20231012	165200	2011791960	5390	5390	5390	5390	0
172	20231012	165100	2011791960	5390	5390	5390	5390	0
173	20231012	165000	2011791960	5390	5390	5390	5390	0
174	20231012	164900	2011791960	5390	5390	5390	5390	0
175	20231012	164800	2011791960	5390	5390	5390	5390	0
176	20231012	164700	2011791960	5390	5390	5390	5390	0
177	20231012	164600	2011791960	5390	5390	5390	5390	0
178	20231012	164500	2011791960	5390	5390	5390	5390	0
179	20231012	164400	2011791960	5390	5390	5390	5390	0
180	20231012	164300	2011791960	5390	5390	5390	5390	0
181	20231012	164200	2011791960	5390	5390	5390	5390	0
182	20231012	164100	2011791960	5390	5390	5390	5390	5200
183	20231012	164000	2011791960	5390	5390	5390	5390	0
184	20231012	163900	2011791960	5390	5390	5390	5390	0
185	20231012	163800	2011791960	5390	5390	5390	5390	0
186	20231012	163700	2011791960	5390	5390	5390	5390	0
187	20231012	163600	2011791960	5390	5390	5390	5390	0
188	20231012	163500	2011791960	5390	5390	5390	5390	0
189	20231012	163400	2011791960	5390	5390	5390	5390	0
190	20231012	163300	2011791960	5390	5390	5390	5390	0
191	20231012	163200	2011791960	5390	5390	5390	5390	0
192	20231012	163100	2011791960	5390	5390	5390	5390	0
193	20231012	163000	2011791960	5390	5390	5390	5390	0
194	20231012	162900	2011791960	5390	5390	5390	5390	0
195	20231012	162800	2011791960	5390	5390	5390	5390	0
196	20231012	162700	2011791960	5390	5390	5390	5390	0
197	20231012	162600	2011791960	5390	5390	5390	5390	0
198	20231012	162500	2011791960	5390	5390	5390	5390	0
199	20231012	162400	2011791960	5390	5390	5390	5390	0
200	20231012	162300	2011791960	5390	5390	5390	5390	0
201	20231012	162200	2011791960	5390	5390	5390	5390	0
202	20231012	162100	2011791960	5390	5390	5390	5390	0
203	20231012	162000	2011791960	5390	5390	5390	5390	0
204	20231012	161900	2011791960	5390	5390	5390	5390	0
205	20231012	161800	2011791960	5390	5390	5390	5390	0
206	20231012	161700	2011791960	5390	5390	5390	5390	0
207	20231012	161600	2011791960	5390	5390	5390	5390	0
208	20231012	161500	2011791960	5390	5390	5390	5390	0
209	20231012	161400	2011791960	5390	5390	5390	5390	0
210	20231012	161300	2011791960	5390	5390	5390	5390	0
211	20231012	161200	2011791960	5390	5390	5390	5390	0
212	20231012	161100	2011791960	5390	5390	5390	5390	5200
213	20231012	161000	2011791960	5390	5390	5390	5390	0
214	20231012	160900	2011791960	5390	5390	5390	5390	0
215	20231012	160800	2011791960	5390	5390	5390	5390	0
216	20231012	160700	2011791960	5390	5390	5390	5390	0
217	20231012	160600	2011791960	5390	5390	5390	5390	0
218	20231012	160500	2011791960	5390	5390	5390	5390	0
219	20231012	160400	2011791960	5390	5390	5390	5390	0
220	20231012	160300	2011791960	5390	5390	5390	5390	0
221	20231012	160200	2011791960	5390	5390	5390	5390	0
222	20231012	160100	2011791960	5390	5390	5390	5390	0
223	20231012	160000	2011791960	5390	5390	5390	5390	0
224	20231012	155900	2011791960	5390	5390	5390	5390	0
225	20231012	155800	2011791960	5390	5390	5390	5390	0
226	20231012	155700	2011791960	5390	5390	5390	5390	0
227	20231012	155600	2011791960	5390	5390	5390	5390	0
228	20231012	155500	2011791960	5390	5390	5390	5390	0
229	20231012	155400	2011791960	5390	5390	5390	5390	0
230	20231012	155300	2011791960	5390	5390	5390	5390	0
231	20231012	155200	2011791960	5390	5390	5390	5390	0
232	20231012	155100	2011791960	5390	5390	5390	5390	0
233	20231012	155000	2011791960	5390	5390	5390	5390	0
234	20231012	154900	2011791960	5390	5390	5390	5390	0
235	20231012	154800	2011791960	5390	5390	5390	5390	0
236	20231012	154700	2011791960	5390	5390	5390	5390	0
237	20231012	154600	2011791960	5390	5390	5390	5390	0
238	20231012	154500	2011791960	5390	5390	5390	5390	0
239	20231012	154400	2011791960	5390	5390	5390	5390	0
240	20231012	154300	2011791960	5390	5390	5390	5390	0
241	20231012	154200	2011791960	5390	5390	5390	5390	0
242	20231012	154100	2011791960	5390	5390	5390	5390	5200
243	20231012	154000	2011791960	5390	5390	5390	5390	0
244	20231012	153900	2011791960	5390	5390	5390	5390	0
245	20231012	153800	2011791960	5390	5390	5390	5390	0
246	20231012	153700	2011791960	5390	5390	5390	5390	0
247	20231012	153600	2011791960	5390	5390	5390	5390	0
248	20231012	153500	2011791960	5390	5390	5390	5390	0
249	20231012	153400	2011791960	5390	5390	5390	5390	0
250	20231012	153300	2011791960	5390	5390	5390	5390	0
251	20231012	153200	2011791960	5390	5390	5390	5390	0
252	20231012	153100	2011791960	5390	5390	5390	5390	0
253	20231012	153000	2011791960	5390	5390	5390	5390	5200
254	20231012	152900	1983763960	5380	5380	5380	5380	0
255	20231012	152800	1983763960	5380	5380	5380	5380	0
256	20231012	152700	1983763960	5380	5380	5380	5380	0
257	20231012	152600	1983763960	5380	5380	5380	5380	0
258	20231012	152500	1983763960	5380	5380	5380	5380	0
259	20231012	152400	1983763960	5380	5380	5380	5380	0
260	20231012	152300	1983763960	5380	5380	5380	5380	0
261	20231012	152200	1983763960	5380	5380	5380	5380	0
262	20231012	152100	1983763960	5380	5380	5380	5380	0
263	20231012	152000	1983763960	5380	5380	5380	5380	0
264	20231012	151900	1983763960	5380	5390	5400	5380	2192
265	20231012	151800	1971944440	5390	5390	5390	5380	2511
266	20231012	151700	1958419580	5380	5380	5390	5380	528
267	20231012	151600	1955577950	5380	5390	5390	5380	764
268	20231012	151500	1951467130	5380	5390	5390	5380	16
269	20231012	151400	1951380900	5380	5380	5390	5380	204
270	20231012	151300	1950282880	5390	5370	5390	5370	31
271	20231012	151200	1950116390	5360	5360	5360	5360	0
272	20231012	151100	1950116390	5360	5410	5440	5360	1743
273	20231012	151000	1940697900	5420	5370	5420	5370	5113
274	20231012	150900	1913116430	5370	5370	5380	5370	1456
275	20231012	150800	1905287710	5370	5370	5370	5370	565
276	20231012	150700	1902253660	5350	5350	5350	5350	0
277	20231012	150600	1902253660	5350	5370	5370	5350	206
278	20231012	150500	1901151490	5350	5350	5350	5350	0
279	20231012	150400	1901151490	5350	5380	5380	5350	4360
280	20231012	150300	1877813370	5380	5360	5380	5360	543
281	20231012	150200	1874902870	5360	5360	5360	5360	182
282	20231012	150100	1873927350	5350	5350	5350	5350	444
283	20231012	150000	1871551950	5360	5360	5360	5360	1000
284	20231012	145900	1866191950	5360	5360	5360	5360	0
285	20231012	145800	1866191950	5360	5360	5360	5360	101
286	20231012	145700	1865650590	5360	5360	5360	5360	116
287	20231012	145600	1865028830	5370	5390	5390	5370	2144
288	20231012	145500	1853508920	5380	5390	5390	5380	194
289	20231012	145400	1852464750	5390	5390	5390	5390	26
290	20231012	145300	1852324610	5390	5390	5390	5390	26
291	20231012	145200	1852184470	5400	5380	5400	5380	43
292	20231012	145100	1851952660	5380	5380	5390	5380	1778
293	20231012	145000	1842377740	5380	5370	5380	5370	1196
294	20231012	144900	1835944140	5370	5370	5370	5370	134
295	20231012	144800	1835224560	5370	5350	5370	5350	129
296	20231012	144700	1834532510	5380	5380	5380	5380	0
297	20231012	144600	1834532510	5380	5350	5380	5350	215
298	20231012	144500	1833380990	5350	5350	5350	5350	199
299	20231012	144400	1832316340	5360	5360	5360	5360	719
300	20231012	144300	1828462500	5370	5360	5370	5360	2
301	20231012	144200	1828451770	5370	5360	5370	5360	11
302	20231012	144100	1828392730	5360	5370	5370	5360	4281
303	20231012	144000	1805421580	5380	5380	5380	5380	266
304	20231012	143900	1803990500	5380	5380	5380	5380	393
305	20231012	143800	1801876160	5370	5380	5380	5370	425
306	20231012	143700	1799593890	5380	5380	5380	5380	617
307	20231012	143600	1796274430	5380	5380	5380	5380	1
308	20231012	143500	1796269050	5380	5360	5380	5360	842
309	20231012	143400	1791743090	5370	5370	5370	5370	0
310	20231012	143300	1791743090	5370	5370	5370	5370	2
311	20231012	143200	1791732350	5380	5380	5380	5380	186
312	20231012	143100	1790731670	5370	5360	5370	5360	338
313	20231012	143000	1788919700	5360	5360	5360	5360	113
314	20231012	142900	1788314020	5360	5350	5360	5340	31
315	20231012	142800	1788148260	5360	5360	5360	5360	514
316	20231012	142700	1785393220	5360	5360	5360	5350	198
317	20231012	142600	1784333750	5360	5360	5360	5360	15
318	20231012	142500	1784253350	5380	5340	5380	5340	40
319	20231012	142400	1784039150	5340	5340	5340	5340	105
320	20231012	142300	1783478450	5340	5360	5360	5340	2
321	20231012	142200	1783467750	5340	5340	5340	5340	0
322	20231012	142100	1783467750	5340	5340	5340	5340	1005
323	20231012	142000	1778101050	5340	5350	5350	5340	531
324	20231012	141900	1775265500	5360	5360	5360	5360	186
325	20231012	141800	1774268540	5360	5340	5360	5340	502
326	20231012	141700	1771577860	5360	5360	5360	5340	417
327	20231012	141600	1769346780	5360	5360	5360	5360	10
328	20231012	141500	1769293180	5360	5360	5360	5360	0
329	20231012	141400	1769293180	5360	5360	5360	5360	50
330	20231012	141300	1769025180	5340	5350	5350	5340	360
331	20231012	141200	1767100130	5350	5350	5350	5350	0
332	20231012	141100	1767100130	5350	5350	5350	5350	0
333	20231012	141000	1767100130	5350	5350	5350	5350	0
334	20231012	140900	1767100130	5350	5350	5350	5350	100
335	20231012	140800	1766565130	5370	5350	5370	5350	107
336	20231012	140700	1765992640	5340	5340	5340	5340	0
337	20231012	140600	1765992640	5340	5360	5360	5340	2023
338	20231012	140500	1755170040	5360	5350	5360	5350	1086
339	20231012	140400	1749354070	5350	5350	5350	5350	0
340	20231012	140300	1749354070	5350	5350	5350	5350	50
341	20231012	140200	1749086570	5350	5350	5350	5350	1013
342	20231012	140100	1743667020	5360	5360	5360	5360	0
343	20231012	140000	1743667020	5360	5370	5370	5360	2526
344	20231012	135900	1730115660	5370	5370	5370	5370	0
345	20231012	135800	1730115660	5370	5370	5370	5370	300
346	20231012	135700	1728504660	5380	5380	5380	5380	0
347	20231012	135600	1728504660	5380	5380	5380	5380	0
348	20231012	135500	1728504660	5380	5380	5380	5380	32
349	20231012	135400	1728332500	5390	5380	5390	5380	154
350	20231012	135300	1727502880	5390	5390	5390	5390	1241
351	20231012	135200	1720813890	5400	5370	5400	5370	400
352	20231012	135100	1718661580	5380	5380	5380	5380	124
353	20231012	135000	1717994460	5380	5380	5380	5380	0
354	20231012	134900	1717994460	5380	5380	5380	5380	0
355	20231012	134800	1717994460	5380	5380	5380	5380	1
356	20231012	134700	1717989080	5380	5380	5380	5380	101
357	20231012	134600	1717445700	5380	5380	5380	5380	304
358	20231012	134500	1715810180	5380	5380	5380	5380	0
359	20231012	134400	1715810180	5380	5380	5380	5380	0
360	20231012	134300	1715810180	5380	5380	5380	5380	3
361	20231012	134200	1715794040	5380	5380	5380	5380	4
362	20231012	134100	1715772520	5390	5370	5390	5370	404
363	20231012	134000	1713599000	5370	5380	5380	5370	199
364	20231012	133900	1712530350	5380	5380	5380	5380	237
365	20231012	133800	1711255290	5380	5380	5380	5380	5
366	20231012	133700	1711228390	5390	5390	5390	5390	1
367	20231012	133600	1711223000	5380	5380	5380	5380	0
368	20231012	133500	1711223000	5380	5380	5380	5380	0
369	20231012	133400	1711223000	5380	5380	5380	5380	1591
370	20231012	133300	1702663420	5390	5400	5400	5390	1178
371	20231012	133200	1696313900	5400	5400	5400	5400	200
372	20231012	133100	1695233900	5400	5400	5400	5400	378
373	20231012	133000	1693192700	5410	5410	5410	5410	35
374	20231012	132900	1693003350	5410	5410	5410	5410	227
375	20231012	132800	1691775280	5410	5400	5410	5400	13
376	20231012	132700	1691704980	5400	5400	5410	5400	5
377	20231012	132600	1691677970	5410	5410	5410	5410	80
378	20231012	132500	1691245170	5400	5410	5420	5400	186
379	20231012	132400	1690239140	5420	5400	5420	5400	411
380	20231012	132300	1688015660	5400	5400	5400	5400	0
381	20231012	132200	1688015660	5400	5400	5400	5400	0
382	20231012	132100	1688015660	5400	5400	5400	5400	0
383	20231012	132000	1688015660	5400	5400	5400	5400	0
384	20231012	131900	1688015660	5400	5400	5400	5400	0
385	20231012	131800	1688015660	5400	5400	5400	5400	6
386	20231012	131700	1687983260	5400	5400	5400	5400	0
387	20231012	131600	1687983260	5400	5400	5400	5400	627
388	20231012	131500	1684597460	5400	5400	5400	5400	10
389	20231012	131400	1684543460	5410	5430	5430	5410	38
390	20231012	131300	1684337860	5440	5450	5450	5440	779
391	20231012	131200	1680099100	5440	5440	5450	5440	596
392	20231012	131100	1676856480	5440	5410	5440	5410	7277
393	20231012	131000	1637368260	5420	5410	5420	5410	2
394	20231012	130900	1637357430	5410	5410	5410	5410	1098
395	20231012	130800	1631417250	5410	5410	5420	5410	941
396	20231012	130700	1626325330	5410	5410	5410	5410	0
397	20231012	130600	1626325330	5410	5390	5410	5390	1408
398	20231012	130500	1618714720	5390	5390	5390	5390	40
399	20231012	130400	1618499120	5380	5380	5380	5380	221
400	20231012	130300	1617310140	5380	5380	5380	5380	0
401	20231012	130200	1617310140	5380	5380	5380	5380	191
402	20231012	130100	1616282560	5380	5380	5380	5380	0
403	20231012	130000	1616282560	5380	5380	5380	5380	8
404	20231012	125900	1616239520	5380	5380	5380	5380	278
405	20231012	125800	1614743880	5390	5390	5390	5390	0
406	20231012	125700	1614743880	5390	5390	5390	5390	50
407	20231012	125600	1614474380	5390	5390	5390	5390	0
408	20231012	125500	1614474380	5390	5390	5390	5390	20
409	20231012	125400	1614366580	5380	5380	5380	5380	0
410	20231012	125300	1614366580	5380	5390	5390	5380	1050
411	20231012	125200	1608717080	5380	5380	5380	5380	30
412	20231012	125100	1608555680	5390	5390	5390	5390	3
413	20231012	125000	1608539510	5380	5380	5380	5380	0
414	20231012	124900	1608539510	5380	5380	5380	5380	319
415	20231012	124800	1606823290	5380	5380	5380	5380	302
416	20231012	124700	1605198530	5380	5380	5380	5380	133
417	20231012	124600	1604482990	5380	5380	5380	5380	200
418	20231012	124500	1603406990	5400	5400	5400	5400	0
419	20231012	124400	1603406990	5400	5390	5400	5390	257
420	20231012	124300	1602021720	5400	5400	5400	5400	0
421	20231012	124200	1602021720	5400	5390	5400	5390	402
422	20231012	124100	1599850940	5380	5380	5380	5380	0
423	20231012	124000	1599850940	5380	5380	5380	5380	65
424	20231012	123900	1599501240	5380	5390	5400	5380	1246
425	20231012	123800	1592788340	5390	5390	5390	5370	13656
426	20231012	123700	1519316510	5400	5400	5400	5400	30
427	20231012	123600	1519154510	5390	5390	5390	5390	463
428	20231012	123500	1516658940	5400	5380	5400	5380	2368
429	20231012	123400	1503918100	5370	5380	5380	5370	1451
430	20231012	123300	1496113140	5390	5380	5390	5380	1037
431	20231012	123200	1490533080	5410	5410	5410	5410	0
432	20231012	123100	1490533080	5410	5410	5410	5410	0
433	20231012	123000	1490533080	5410	5410	5410	5410	0
434	20231012	122900	1490533080	5410	5410	5410	5410	1
435	20231012	122800	1490527670	5410	5400	5410	5400	2
436	20231012	122700	1490516860	5380	5380	5380	5380	200
437	20231012	122600	1489440860	5370	5370	5370	5370	100
438	20231012	122500	1488903860	5370	5370	5370	5370	308
439	20231012	122400	1487249900	5370	5370	5370	5370	0
440	20231012	122300	1487249900	5370	5370	5370	5370	337
441	20231012	122200	1485440210	5370	5370	5370	5370	100
442	20231012	122100	1484903210	5370	5380	5380	5370	287
443	20231012	122000	1483359180	5380	5380	5380	5380	0
444	20231012	121900	1483359180	5380	5390	5390	5380	10188
445	20231012	121800	1428530860	5390	5400	5400	5390	1292
446	20231012	121700	1421565390	5400	5410	5420	5400	821
447	20231012	121600	1417121830	5410	5410	5410	5410	571
448	20231012	121500	1414032720	5410	5410	5410	5410	212
449	20231012	121400	1412885800	5410	5410	5410	5410	0
450	20231012	121300	1412885800	5410	5410	5410	5410	1
451	20231012	121200	1412880390	5400	5400	5400	5400	0
452	20231012	121100	1412880390	5400	5400	5400	5400	1
453	20231012	121000	1412874990	5400	5400	5400	5400	0
454	20231012	120900	1412874990	5400	5400	5400	5400	166
455	20231012	120800	1411978590	5400	5400	5400	5400	0
456	20231012	120700	1411978590	5400	5400	5400	5400	0
457	20231012	120600	1411978590	5400	5400	5400	5400	0
458	20231012	120500	1411978590	5400	5400	5400	5400	7
459	20231012	120400	1411940790	5400	5400	5400	5400	165
460	20231012	120300	1411049790	5400	5400	5420	5400	2053
461	20231012	120200	1399963530	5420	5420	5420	5420	0
462	20231012	120100	1399963530	5420	5420	5420	5420	552
463	20231012	120000	1396971690	5420	5400	5420	5400	5043
464	20231012	115900	1369739460	5400	5400	5400	5400	1500
465	20231012	115800	1361639460	5400	5400	5400	5400	4823
466	20231012	115700	1335595260	5420	5420	5420	5420	0
467	20231012	115600	1335595260	5420	5420	5420	5420	1
468	20231012	115500	1335589840	5410	5400	5410	5400	200
469	20231012	115400	1334508840	5410	5410	5410	5410	1561
470	20231012	115300	1326063830	5410	5410	5410	5410	262
471	20231012	115200	1324646410	5410	5420	5420	5410	1800
472	20231012	115100	1314893410	5420	5420	5420	5420	0
473	20231012	115000	1314893410	5420	5420	5420	5420	0
474	20231012	114900	1314893410	5420	5420	5420	5420	90
475	20231012	114800	1314405610	5420	5420	5420	5420	560
476	20231012	114700	1311370410	5420	5420	5420	5420	2600
477	20231012	114600	1297278410	5420	5410	5420	5410	495
478	20231012	114500	1294595610	5410	5410	5410	5410	74
479	20231012	114400	1294195270	5420	5420	5420	5420	256
480	20231012	114300	1292807750	5420	5420	5420	5410	145
481	20231012	114200	1292021860	5410	5410	5410	5410	184
482	20231012	114100	1291026420	5410	5400	5410	5400	2493
483	20231012	114000	1277552930	5410	5400	5410	5400	502
484	20231012	113900	1274837490	5400	5400	5400	5390	1732
485	20231012	113800	1265485190	5390	5390	5390	5390	3113
486	20231012	113700	1248706120	5390	5390	5390	5390	200
487	20231012	113600	1247628120	5410	5410	5410	5410	0
488	20231012	113500	1247628120	5410	5410	5410	5410	1000
489	20231012	113400	1242218120	5390	5390	5390	5390	1
490	20231012	113300	1242212730	5390	5390	5390	5390	194
491	20231012	113200	1241167070	5390	5390	5390	5390	404
492	20231012	113100	1238989510	5390	5410	5410	5390	517
493	20231012	113000	1236196690	5410	5400	5410	5400	1018
494	20231012	112900	1230689900	5400	5400	5400	5400	491
495	20231012	112800	1228038500	5400	5400	5400	5400	0
496	20231012	112700	1228038500	5400	5400	5400	5400	2695
497	20231012	112600	1213485500	5390	5390	5390	5390	0
498	20231012	112500	1213485500	5390	5390	5390	5390	10
499	20231012	112400	1213431600	5390	5390	5390	5390	0
500	20231012	112300	1213431600	5390	5390	5390	5390	0
501	20231012	112200	1213431600	5390	5380	5390	5380	138
502	20231012	112100	1212688240	5380	5380	5380	5380	816
503	20231012	112000	1208298160	5380	5380	5380	5380	841
504	20231012	111900	1203773580	5380	5380	5380	5380	2401
505	20231012	111800	1190856200	5390	5390	5390	5390	0
506	20231012	111700	1190856200	5390	5390	5390	5390	50
507	20231012	111600	1190586700	5390	5390	5390	5390	103
508	20231012	111500	1190031530	5390	5380	5390	5370	318
509	20231012	111400	1188323640	5370	5390	5390	5370	348
510	20231012	111300	1186453280	5380	5380	5380	5380	2
511	20231012	111200	1186442520	5380	5380	5380	5380	2333
512	20231012	111100	1173890980	5390	5380	5390	5370	133
513	20231012	111000	1173175890	5360	5390	5400	5360	2245
514	20231012	110900	1161091440	5400	5400	5400	5400	1399
515	20231012	110800	1153536840	5400	5400	5400	5400	228
516	20231012	110700	1152305640	5400	5400	5400	5400	2798
517	20231012	110600	1137196440	5420	5400	5420	5400	231
518	20231012	110500	1135948840	5400	5410	5410	5400	129
519	20231012	110400	1135251320	5420	5400	5420	5400	121
520	20231012	110300	1134596560	5400	5390	5400	5390	1960
521	20231012	110200	1124031950	5390	5410	5410	5390	2546
522	20231012	110100	1110285030	5410	5420	5420	5410	1172
523	20231012	110000	1103934490	5420	5410	5420	5410	40
524	20231012	105900	1103717890	5430	5430	5430	5430	0
525	20231012	105800	1103717890	5430	5410	5430	5400	1179
526	20231012	105700	1097327130	5410	5430	5430	5410	3468
527	20231012	105600	1078543050	5430	5430	5430	5430	202
528	20231012	105500	1077446190	5440	5430	5440	5430	139
529	20231012	105400	1076691230	5430	5430	5440	5430	2684
530	20231012	105300	1062115940	5430	5440	5440	5430	590
531	20231012	105200	1058909110	5440	5430	5440	5430	64
532	20231012	105100	1058561580	5430	5430	5430	5430	346
533	20231012	105000	1056682800	5430	5430	5430	5430	0
534	20231012	104900	1056682800	5430	5430	5430	5430	50
535	20231012	104800	1056411300	5420	5430	5430	5420	2736
536	20231012	104700	1041568740	5430	5430	5430	5430	54
537	20231012	104600	1041275520	5430	5430	5430	5430	6
538	20231012	104500	1041242940	5440	5450	5450	5420	1472
539	20231012	104400	1033247160	5450	5440	5450	5430	491
540	20231012	104300	1030578910	5450	5460	5470	5430	3929
541	20231012	104200	1009144530	5470	5450	5470	5450	5422
542	20231012	104100	979527100	5440	5430	5440	5430	599
543	20231012	104000	976268550	5440	5440	5450	5440	5783
544	20231012	103900	944783320	5440	5440	5450	5420	8590
545	20231012	103800	898014260	5440	5410	5440	5410	8922
546	20231012	103700	849596450	5400	5390	5400	5390	823
547	20231012	103600	845155020	5370	5390	5390	5370	2197
548	20231012	103500	833323880	5390	5390	5390	5390	10
549	20231012	103400	833269980	5390	5390	5390	5390	3
550	20231012	103300	833253810	5390	5390	5390	5370	928
551	20231012	103200	828260670	5390	5400	5400	5390	4388
552	20231012	103100	804599390	5390	5390	5400	5390	587
553	20231012	103000	801434310	5390	5380	5390	5380	106
554	20231012	102900	800863030	5410	5360	5410	5360	9971
555	20231012	102800	747172820	5350	5340	5350	5340	2535
556	20231012	102700	733614270	5350	5350	5350	5350	393
557	20231012	102600	731511720	5360	5350	5360	5350	2099
558	20231012	102500	720281080	5350	5350	5350	5350	0
559	20231012	102400	720281080	5350	5350	5360	5350	1092
560	20231012	102300	714438860	5350	5350	5350	5350	303
561	20231012	102200	712817810	5350	5360	5360	5350	41
562	20231012	102100	712598260	5360	5350	5360	5350	21
563	20231012	102000	712485900	5360	5370	5370	5360	951
564	20231012	101900	707388510	5370	5370	5370	5370	412
565	20231012	101800	705176070	5370	5370	5370	5370	666
566	20231012	101700	701599650	5360	5360	5370	5360	1979
567	20231012	101600	690992020	5360	5350	5360	5350	129
568	20231012	101500	690301860	5350	5360	5360	5350	51
569	20231012	101400	690028910	5360	5360	5360	5360	0
570	20231012	101300	690028910	5360	5340	5360	5340	51
571	20231012	101200	689756550	5340	5350	5350	5340	61
572	20231012	101100	689430600	5360	5360	5360	5360	2
573	20231012	101000	689419880	5350	5360	5360	5350	1292
574	20231012	100900	682507480	5360	5350	5360	5330	1111
575	20231012	100800	676563650	5330	5330	5330	5330	58
576	20231012	100700	676254510	5340	5340	5340	5340	1400
577	20231012	100600	668778510	5340	5350	5350	5340	708
578	20231012	100500	664996780	5350	5350	5350	5350	2
579	20231012	100400	664986080	5350	5350	5350	5350	1175
580	20231012	100300	658699830	5350	5340	5350	5340	736
581	20231012	100200	654769230	5360	5360	5360	5360	200
582	20231012	100100	653697230	5360	5340	5360	5340	219
583	20231012	100000	652526220	5350	5350	5350	5350	450
584	20231012	095900	650118720	5360	5360	5360	5360	949
585	20231012	095800	645032080	5360	5360	5360	5360	116
586	20231012	095700	644410320	5350	5370	5370	5350	176
587	20231012	095600	643467940	5370	5370	5370	5370	272
588	20231012	095500	642007300	5380	5370	5380	5370	756
589	20231012	095400	637945590	5370	5380	5380	5360	517
590	20231012	095300	635170760	5390	5370	5400	5370	2623
591	20231012	095200	621022290	5360	5360	5390	5360	5035
592	20231012	095100	593946220	5370	5360	5370	5360	2944
593	20231012	095000	578160390	5360	5330	5360	5320	3428
594	20231012	094900	559798450	5340	5340	5340	5310	1111
595	20231012	094800	553871260	5310	5320	5320	5310	746
596	20231012	094700	549906200	5320	5340	5340	5320	523
597	20231012	094600	547123600	5340	5340	5340	5330	76
598	20231012	094500	546717790	5340	5340	5340	5340	311
599	20231012	094400	545057050	5340	5340	5340	5320	762
600	20231012	094300	540997190	5330	5340	5340	5330	827
601	20231012	094200	536581040	5340	5340	5340	5340	503
602	20231012	094100	533895020	5340	5340	5340	5340	156
603	20231012	094000	533061980	5340	5330	5340	5330	135
604	20231012	093900	532341100	5330	5330	5330	5330	304
605	20231012	093800	530720780	5320	5320	5320	5320	261
606	20231012	093700	529332260	5320	5320	5320	5300	782
607	20231012	093600	525183640	5340	5320	5340	5300	1834
608	20231012	093500	515443630	5340	5340	5360	5340	2200
609	20231012	093400	503677040	5340	5320	5340	5320	3190
610	20231012	093300	486663220	5320	5320	5320	5320	288
611	20231012	093200	485131060	5320	5320	5320	5320	784
612	20231012	093100	480960180	5340	5340	5340	5340	0
613	20231012	093000	480960180	5340	5340	5340	5330	1451
614	20231012	092900	473211940	5340	5330	5340	5330	349
615	20231012	092800	471348290	5330	5310	5330	5310	1016
616	20231012	092700	465937780	5300	5320	5340	5300	8644
617	20231012	092600	420080230	5320	5330	5330	5320	416
618	20231012	092500	417867090	5330	5350	5360	5330	2100
619	20231012	092400	406651170	5360	5360	5360	5330	28109
620	20231012	092300	256276010	5360	5350	5370	5350	7031
621	20231012	092200	218640170	5360	5300	5370	5300	10908
622	20231012	092100	160337550	5300	5300	5310	5280	2208
623	20231012	092000	148629890	5290	5290	5290	5290	166
624	20231012	091900	147751750	5290	5270	5290	5270	350
625	20231012	091800	145901150	5270	5270	5270	5260	33
626	20231012	091700	145727310	5260	5270	5290	5260	605
627	20231012	091600	142536590	5260	5280	5280	5260	952
628	20231012	091500	137526110	5290	5290	5290	5290	10
629	20231012	091400	137473210	5290	5290	5290	5290	1009
630	20231012	091300	132135600	5300	5270	5310	5260	588
631	20231012	091200	129035030	5270	5290	5290	5270	122
632	20231012	091100	128392060	5280	5290	5300	5280	933
633	20231012	091000	123451030	5290	5300	5300	5290	2390
634	20231012	090900	110784050	5300	5290	5300	5290	906
635	20231012	090800	105988470	5290	5280	5290	5280	3892
636	20231012	090700	85417270	5280	5270	5280	5250	1148
637	20231012	090600	79357340	5270	5260	5270	5260	1988
638	20231012	090500	68893630	5260	5230	5270	5230	4332
639	20231012	090400	46135160	5230	5240	5240	5200	2015
640	20231012	090300	35624310	5250	5230	5250	5200	2655
641	20231012	090200	21752960	5230	5220	5230	5220	21
642	20231012	090100	21643330	5230	5200	5230	5200	302
643	20231012	090000	20069870	5200	5220	5240	5200	3851