KissMeData/039010/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191400	504713180	5870	5870	5870	5870	3421
3	20231012	191300	504713180	5870	5870	5870	5870	0
4	20231012	191200	504713180	5870	5870	5870	5870	0
5	20231012	191100	504713180	5870	5870	5870	5870	0
6	20231012	191000	504713180	5870	5870	5870	5870	0
7	20231012	190900	504713180	5870	5870	5870	5870	0
8	20231012	190800	504713180	5870	5870	5870	5870	0
9	20231012	190700	504713180	5870	5870	5870	5870	0
10	20231012	190600	504713180	5870	5870	5870	5870	0
11	20231012	190500	504713180	5870	5870	5870	5870	0
12	20231012	190400	504713180	5870	5870	5870	5870	0
13	20231012	190300	504713180	5870	5870	5870	5870	0
14	20231012	190200	504713180	5870	5870	5870	5870	0
15	20231012	190100	504713180	5870	5870	5870	5870	0
16	20231012	190000	504713180	5870	5870	5870	5870	0
17	20231012	185900	504713180	5870	5870	5870	5870	0
18	20231012	185800	504713180	5870	5870	5870	5870	0
19	20231012	185700	504713180	5870	5870	5870	5870	0
20	20231012	185600	504713180	5870	5870	5870	5870	0
21	20231012	185500	504713180	5870	5870	5870	5870	0
22	20231012	185400	504713180	5870	5870	5870	5870	0
23	20231012	185300	504713180	5870	5870	5870	5870	0
24	20231012	185200	504713180	5870	5870	5870	5870	0
25	20231012	185100	504713180	5870	5870	5870	5870	0
26	20231012	185000	504713180	5870	5870	5870	5870	0
27	20231012	184900	504713180	5870	5870	5870	5870	0
28	20231012	184800	504713180	5870	5870	5870	5870	0
29	20231012	184700	504713180	5870	5870	5870	5870	0
30	20231012	184600	504713180	5870	5870	5870	5870	0
31	20231012	184500	504713180	5870	5870	5870	5870	0
32	20231012	184400	504713180	5870	5870	5870	5870	3421
33	20231012	184300	504713180	5870	5870	5870	5870	0
34	20231012	184200	504713180	5870	5870	5870	5870	0
35	20231012	184100	504713180	5870	5870	5870	5870	0
36	20231012	184000	504713180	5870	5870	5870	5870	0
37	20231012	183900	504713180	5870	5870	5870	5870	0
38	20231012	183800	504713180	5870	5870	5870	5870	0
39	20231012	183700	504713180	5870	5870	5870	5870	0
40	20231012	183600	504713180	5870	5870	5870	5870	0
41	20231012	183500	504713180	5870	5870	5870	5870	0
42	20231012	183400	504713180	5870	5870	5870	5870	0
43	20231012	183300	504713180	5870	5870	5870	5870	0
44	20231012	183200	504713180	5870	5870	5870	5870	0
45	20231012	183100	504713180	5870	5870	5870	5870	0
46	20231012	183000	504713180	5870	5870	5870	5870	0
47	20231012	182900	504713180	5870	5870	5870	5870	0
48	20231012	182800	504713180	5870	5870	5870	5870	0
49	20231012	182700	504713180	5870	5870	5870	5870	0
50	20231012	182600	504713180	5870	5870	5870	5870	0
51	20231012	182500	504713180	5870	5870	5870	5870	0
52	20231012	182400	504713180	5870	5870	5870	5870	0
53	20231012	182300	504713180	5870	5870	5870	5870	0
54	20231012	182200	504713180	5870	5870	5870	5870	0
55	20231012	182100	504713180	5870	5870	5870	5870	0
56	20231012	182000	504713180	5870	5870	5870	5870	0
57	20231012	181900	504713180	5870	5870	5870	5870	0
58	20231012	181800	504713180	5870	5870	5870	5870	0
59	20231012	181700	504713180	5870	5870	5870	5870	0
60	20231012	181600	504713180	5870	5870	5870	5870	0
61	20231012	181500	504713180	5870	5870	5870	5870	0
62	20231012	181400	504713180	5870	5870	5870	5870	3421
63	20231012	181300	504713180	5870	5870	5870	5870	0
64	20231012	181200	504713180	5870	5870	5870	5870	0
65	20231012	181100	504713180	5870	5870	5870	5870	0
66	20231012	181000	504713180	5870	5870	5870	5870	0
67	20231012	180900	504713180	5870	5870	5870	5870	0
68	20231012	180800	504713180	5870	5870	5870	5870	0
69	20231012	180700	504713180	5870	5870	5870	5870	0
70	20231012	180600	504713180	5870	5870	5870	5870	0
71	20231012	180500	504713180	5870	5870	5870	5870	0
72	20231012	180400	504713180	5870	5870	5870	5870	0
73	20231012	180300	504713180	5870	5870	5870	5870	0
74	20231012	180200	504713180	5870	5870	5870	5870	0
75	20231012	180100	504713180	5870	5870	5870	5870	0
76	20231012	180000	504713180	5870	5870	5870	5870	0
77	20231012	175900	504713180	5870	5870	5870	5870	0
78	20231012	175800	504713180	5870	5870	5870	5870	0
79	20231012	175700	504713180	5870	5870	5870	5870	0
80	20231012	175600	504713180	5870	5870	5870	5870	0
81	20231012	175500	504713180	5870	5870	5870	5870	0
82	20231012	175400	504713180	5870	5870	5870	5870	0
83	20231012	175300	504713180	5870	5870	5870	5870	0
84	20231012	175200	504713180	5870	5870	5870	5870	0
85	20231012	175100	504713180	5870	5870	5870	5870	0
86	20231012	175000	504713180	5870	5870	5870	5870	0
87	20231012	174900	504713180	5870	5870	5870	5870	0
88	20231012	174800	504713180	5870	5870	5870	5870	0
89	20231012	174700	504713180	5870	5870	5870	5870	0
90	20231012	174600	504713180	5870	5870	5870	5870	0
91	20231012	174500	504713180	5870	5870	5870	5870	0
92	20231012	174400	504713180	5870	5870	5870	5870	3421
93	20231012	174300	504713180	5870	5870	5870	5870	0
94	20231012	174200	504713180	5870	5870	5870	5870	0
95	20231012	174100	504713180	5870	5870	5870	5870	0
96	20231012	174000	504713180	5870	5870	5870	5870	0
97	20231012	173900	504713180	5870	5870	5870	5870	0
98	20231012	173800	504713180	5870	5870	5870	5870	0
99	20231012	173700	504713180	5870	5870	5870	5870	0
100	20231012	173600	504713180	5870	5870	5870	5870	0
101	20231012	173500	504713180	5870	5870	5870	5870	0
102	20231012	173400	504713180	5870	5870	5870	5870	0
103	20231012	173300	504713180	5870	5870	5870	5870	0
104	20231012	173200	504713180	5870	5870	5870	5870	0
105	20231012	173100	504713180	5870	5870	5870	5870	0
106	20231012	173000	504713180	5870	5870	5870	5870	0
107	20231012	172900	504713180	5870	5870	5870	5870	0
108	20231012	172800	504713180	5870	5870	5870	5870	0
109	20231012	172700	504713180	5870	5870	5870	5870	0
110	20231012	172600	504713180	5870	5870	5870	5870	0
111	20231012	172500	504713180	5870	5870	5870	5870	0
112	20231012	172400	504713180	5870	5870	5870	5870	0
113	20231012	172300	504713180	5870	5870	5870	5870	0
114	20231012	172200	504713180	5870	5870	5870	5870	0
115	20231012	172100	504713180	5870	5870	5870	5870	0
116	20231012	172000	504713180	5870	5870	5870	5870	0
117	20231012	171900	504713180	5870	5870	5870	5870	0
118	20231012	171800	504713180	5870	5870	5870	5870	0
119	20231012	171700	504713180	5870	5870	5870	5870	0
120	20231012	171600	504713180	5870	5870	5870	5870	0
121	20231012	171500	504713180	5870	5870	5870	5870	0
122	20231012	171400	504713180	5870	5870	5870	5870	3421
123	20231012	171300	504713180	5870	5870	5870	5870	0
124	20231012	171200	504713180	5870	5870	5870	5870	0
125	20231012	171100	504713180	5870	5870	5870	5870	0
126	20231012	171000	504713180	5870	5870	5870	5870	0
127	20231012	170900	504713180	5870	5870	5870	5870	0
128	20231012	170800	504713180	5870	5870	5870	5870	0
129	20231012	170700	504713180	5870	5870	5870	5870	0
130	20231012	170600	504713180	5870	5870	5870	5870	0
131	20231012	170500	504713180	5870	5870	5870	5870	0
132	20231012	170400	504713180	5870	5870	5870	5870	0
133	20231012	170300	504713180	5870	5870	5870	5870	0
134	20231012	170200	504713180	5870	5870	5870	5870	0
135	20231012	170100	504713180	5870	5870	5870	5870	0
136	20231012	170000	504713180	5870	5870	5870	5870	0
137	20231012	165900	504713180	5870	5870	5870	5870	0
138	20231012	165800	504713180	5870	5870	5870	5870	0
139	20231012	165700	504713180	5870	5870	5870	5870	0
140	20231012	165600	504713180	5870	5870	5870	5870	0
141	20231012	165500	504713180	5870	5870	5870	5870	0
142	20231012	165400	504713180	5870	5870	5870	5870	0
143	20231012	165300	504713180	5870	5870	5870	5870	0
144	20231012	165200	504713180	5870	5870	5870	5870	0
145	20231012	165100	504713180	5870	5870	5870	5870	0
146	20231012	165000	504713180	5870	5870	5870	5870	0
147	20231012	164900	504713180	5870	5870	5870	5870	0
148	20231012	164800	504713180	5870	5870	5870	5870	0
149	20231012	164700	504713180	5870	5870	5870	5870	0
150	20231012	164600	504713180	5870	5870	5870	5870	0
151	20231012	164500	504713180	5870	5870	5870	5870	0
152	20231012	164400	504713180	5870	5870	5870	5870	3421
153	20231012	164300	504713180	5870	5870	5870	5870	0
154	20231012	164200	504713180	5870	5870	5870	5870	0
155	20231012	164100	504713180	5870	5870	5870	5870	0
156	20231012	164000	504713180	5870	5870	5870	5870	0
157	20231012	163900	504713180	5870	5870	5870	5870	0
158	20231012	163800	504713180	5870	5870	5870	5870	0
159	20231012	163700	504713180	5870	5870	5870	5870	0
160	20231012	163600	504713180	5870	5870	5870	5870	0
161	20231012	163500	504713180	5870	5870	5870	5870	0
162	20231012	163400	504713180	5870	5870	5870	5870	0
163	20231012	163300	504713180	5870	5870	5870	5870	0
164	20231012	163200	504713180	5870	5870	5870	5870	0
165	20231012	163100	504713180	5870	5870	5870	5870	0
166	20231012	163000	504713180	5870	5870	5870	5870	0
167	20231012	162900	504713180	5870	5870	5870	5870	0
168	20231012	162800	504713180	5870	5870	5870	5870	0
169	20231012	162700	504713180	5870	5870	5870	5870	0
170	20231012	162600	504713180	5870	5870	5870	5870	0
171	20231012	162500	504713180	5870	5870	5870	5870	0
172	20231012	162400	504713180	5870	5870	5870	5870	0
173	20231012	162300	504713180	5870	5870	5870	5870	0
174	20231012	162200	504713180	5870	5870	5870	5870	0
175	20231012	162100	504713180	5870	5870	5870	5870	0
176	20231012	162000	504713180	5870	5870	5870	5870	0
177	20231012	161900	504713180	5870	5870	5870	5870	0
178	20231012	161800	504713180	5870	5870	5870	5870	0
179	20231012	161700	504713180	5870	5870	5870	5870	0
180	20231012	161600	504713180	5870	5870	5870	5870	0
181	20231012	161500	504713180	5870	5870	5870	5870	0
182	20231012	161400	504713180	5870	5870	5870	5870	3421
183	20231012	161300	504713180	5870	5870	5870	5870	0
184	20231012	161200	504713180	5870	5870	5870	5870	0
185	20231012	161100	504713180	5870	5870	5870	5870	0
186	20231012	161000	504713180	5870	5870	5870	5870	0
187	20231012	160900	504713180	5870	5870	5870	5870	0
188	20231012	160800	504713180	5870	5870	5870	5870	0
189	20231012	160700	504713180	5870	5870	5870	5870	0
190	20231012	160600	504713180	5870	5870	5870	5870	0
191	20231012	160500	504713180	5870	5870	5870	5870	0
192	20231012	160400	504713180	5870	5870	5870	5870	0
193	20231012	160300	504713180	5870	5870	5870	5870	0
194	20231012	160200	504713180	5870	5870	5870	5870	0
195	20231012	160100	504713180	5870	5870	5870	5870	0
196	20231012	160000	504713180	5870	5870	5870	5870	0
197	20231012	155900	504713180	5870	5870	5870	5870	0
198	20231012	155800	504713180	5870	5870	5870	5870	0
199	20231012	155700	504713180	5870	5870	5870	5870	0
200	20231012	155600	504713180	5870	5870	5870	5870	0
201	20231012	155500	504713180	5870	5870	5870	5870	0
202	20231012	155400	504713180	5870	5870	5870	5870	0
203	20231012	155300	504713180	5870	5870	5870	5870	0
204	20231012	155200	504713180	5870	5870	5870	5870	0
205	20231012	155100	504713180	5870	5870	5870	5870	0
206	20231012	155000	504713180	5870	5870	5870	5870	0
207	20231012	154900	504713180	5870	5870	5870	5870	0
208	20231012	154800	504713180	5870	5870	5870	5870	0
209	20231012	154700	504713180	5870	5870	5870	5870	0
210	20231012	154600	504713180	5870	5870	5870	5870	0
211	20231012	154500	504713180	5870	5870	5870	5870	0
212	20231012	154400	504713180	5870	5870	5870	5870	3421
213	20231012	154300	504713180	5870	5870	5870	5870	0
214	20231012	154200	504713180	5870	5870	5870	5870	0
215	20231012	154100	504713180	5870	5870	5870	5870	0
216	20231012	154000	504713180	5870	5870	5870	5870	0
217	20231012	153900	504713180	5870	5870	5870	5870	0
218	20231012	153800	504713180	5870	5870	5870	5870	0
219	20231012	153700	504713180	5870	5870	5870	5870	0
220	20231012	153600	504713180	5870	5870	5870	5870	0
221	20231012	153500	504713180	5870	5870	5870	5870	0
222	20231012	153400	504713180	5870	5870	5870	5870	0
223	20231012	153300	504713180	5870	5870	5870	5870	0
224	20231012	153200	504713180	5870	5870	5870	5870	0
225	20231012	153100	504713180	5870	5870	5870	5870	0
226	20231012	153000	504713180	5870	5870	5870	5870	3421
227	20231012	152900	484631910	5870	5870	5870	5870	0
228	20231012	152800	484631910	5870	5870	5870	5870	0
229	20231012	152700	484631910	5870	5870	5870	5870	0
230	20231012	152600	484631910	5870	5870	5870	5870	0
231	20231012	152500	484631910	5870	5870	5870	5870	0
232	20231012	152400	484631910	5870	5870	5870	5870	0
233	20231012	152300	484631910	5870	5870	5870	5870	0
234	20231012	152200	484631910	5870	5870	5870	5870	0
235	20231012	152100	484631910	5870	5870	5870	5870	0
236	20231012	152000	484631910	5870	5870	5870	5870	0
237	20231012	151900	484631910	5870	5870	5870	5860	805
238	20231012	151800	479911560	5870	5860	5870	5850	563
239	20231012	151700	476611070	5860	5860	5860	5860	205
240	20231012	151600	475409770	5860	5860	5860	5850	128
241	20231012	151500	474659850	5860	5860	5860	5850	436
242	20231012	151400	472107680	5860	5860	5860	5860	235
243	20231012	151300	470730580	5860	5850	5860	5850	166
244	20231012	151200	469758830	5840	5840	5840	5820	1704
245	20231012	151100	459820950	5840	5840	5840	5840	119
246	20231012	151000	459125990	5830	5830	5830	5830	577
247	20231012	150900	455762080	5830	5820	5830	5820	307
248	20231012	150800	453972770	5830	5820	5830	5820	351
249	20231012	150700	451927440	5830	5820	5830	5810	907
250	20231012	150600	446653420	5830	5830	5830	5830	50
251	20231012	150500	446361920	5830	5820	5830	5820	347
252	20231012	150400	444342040	5820	5820	5830	5820	132
253	20231012	150300	443572530	5830	5830	5830	5830	125
254	20231012	150200	442843780	5810	5800	5810	5800	744
255	20231012	150100	438528570	5810	5810	5810	5800	672
256	20231012	150000	434624260	5830	5830	5830	5830	0
257	20231012	145900	434624260	5830	5830	5830	5830	53
258	20231012	145800	434315270	5810	5820	5820	5810	2
259	20231012	145700	434303640	5840	5840	5840	5840	1
260	20231012	145600	434297800	5810	5810	5810	5810	0
261	20231012	145500	434297800	5810	5810	5810	5810	4
262	20231012	145400	434274560	5810	5810	5810	5810	1218
263	20231012	145300	427197980	5810	5810	5810	5810	238
264	20231012	145200	425815200	5820	5820	5820	5820	14
265	20231012	145100	425733720	5840	5840	5840	5840	0
266	20231012	145000	425733720	5840	5840	5840	5840	0
267	20231012	144900	425733720	5840	5840	5840	5840	0
268	20231012	144800	425733720	5840	5840	5840	5840	2
269	20231012	144700	425722040	5830	5830	5830	5830	741
270	20231012	144600	421402010	5810	5810	5810	5810	1685
271	20231012	144500	411612160	5820	5820	5820	5820	20
272	20231012	144400	411495760	5830	5830	5830	5830	0
273	20231012	144300	411495760	5830	5830	5830	5830	0
274	20231012	144200	411495760	5830	5830	5830	5830	10
275	20231012	144100	411437460	5830	5830	5830	5830	0
276	20231012	144000	411437460	5830	5830	5830	5830	301
277	20231012	143900	409682630	5840	5840	5840	5840	0
278	20231012	143800	409682630	5840	5820	5840	5810	3010
279	20231012	143700	392191760	5820	5820	5820	5820	453
280	20231012	143600	389555300	5820	5820	5820	5820	0
281	20231012	143500	389555300	5820	5820	5820	5820	100
282	20231012	143400	388973300	5820	5820	5820	5820	163
283	20231012	143300	388024640	5820	5830	5830	5820	142
284	20231012	143200	387198180	5840	5840	5840	5840	1
285	20231012	143100	387192340	5840	5840	5840	5840	0
286	20231012	143000	387192340	5840	5840	5840	5840	0
287	20231012	142900	387192340	5840	5840	5840	5840	0
288	20231012	142800	387192340	5840	5840	5840	5840	0
289	20231012	142700	387192340	5840	5840	5840	5840	0
290	20231012	142600	387192340	5840	5840	5840	5840	0
291	20231012	142500	387192340	5840	5810	5840	5810	801
292	20231012	142400	382538500	5810	5810	5810	5810	0
293	20231012	142300	382538500	5810	5810	5810	5810	34
294	20231012	142200	382340960	5810	5810	5810	5810	1
295	20231012	142100	382335150	5820	5820	5820	5820	3100
296	20231012	142000	364293150	5820	5830	5830	5820	1382
297	20231012	141900	356236100	5830	5820	5830	5820	228
298	20231012	141800	354906870	5830	5830	5830	5830	0
299	20231012	141700	354906870	5830	5830	5830	5830	0
300	20231012	141600	354906870	5830	5830	5830	5830	260
301	20231012	141500	353391070	5830	5830	5830	5830	0
302	20231012	141400	353391070	5830	5830	5830	5830	0
303	20231012	141300	353391070	5830	5830	5830	5830	0
304	20231012	141200	353391070	5830	5830	5830	5830	0
305	20231012	141100	353391070	5830	5830	5830	5830	1
306	20231012	141000	353385240	5840	5840	5840	5840	0
307	20231012	140900	353385240	5840	5840	5840	5840	0
308	20231012	140800	353385240	5840	5840	5840	5840	0
309	20231012	140700	353385240	5840	5840	5840	5840	1
310	20231012	140600	353379400	5820	5820	5820	5820	0
311	20231012	140500	353379400	5820	5820	5820	5820	71
312	20231012	140400	352966180	5820	5830	5830	5820	649
313	20231012	140300	349185500	5840	5840	5840	5840	0
314	20231012	140200	349185500	5840	5840	5840	5840	0
315	20231012	140100	349185500	5840	5840	5840	5840	0
316	20231012	140000	349185500	5840	5840	5840	5840	0
317	20231012	135900	349185500	5840	5840	5840	5840	165
318	20231012	135800	348221900	5840	5850	5850	5840	145
319	20231012	135700	347374620	5850	5850	5850	5850	30
320	20231012	135600	347199120	5850	5850	5850	5850	0
321	20231012	135500	347199120	5850	5850	5850	5850	8
322	20231012	135400	347152320	5860	5860	5860	5860	0
323	20231012	135300	347152320	5860	5860	5860	5860	100
324	20231012	135200	346566320	5860	5860	5860	5860	0
325	20231012	135100	346566320	5860	5860	5860	5860	0
326	20231012	135000	346566320	5860	5860	5860	5860	0
327	20231012	134900	346566320	5860	5860	5860	5860	0
328	20231012	134800	346566320	5860	5850	5860	5850	110
329	20231012	134700	345922720	5850	5850	5850	5850	0
330	20231012	134600	345922720	5850	5850	5850	5850	0
331	20231012	134500	345922720	5850	5850	5850	5850	60
332	20231012	134400	345571720	5850	5850	5850	5850	0
333	20231012	134300	345571720	5850	5850	5850	5850	0
334	20231012	134200	345571720	5850	5850	5850	5850	0
335	20231012	134100	345571720	5850	5850	5850	5850	0
336	20231012	134000	345571720	5850	5850	5850	5850	0
337	20231012	133900	345571720	5850	5850	5850	5850	100
338	20231012	133800	344986720	5860	5860	5860	5860	20
339	20231012	133700	344869520	5860	5860	5860	5860	0
340	20231012	133600	344869520	5860	5860	5860	5860	17
341	20231012	133500	344769900	5860	5860	5860	5860	0
342	20231012	133400	344769900	5860	5860	5860	5860	0
343	20231012	133300	344769900	5860	5860	5860	5860	0
344	20231012	133200	344769900	5860	5860	5860	5860	546
345	20231012	133100	341570340	5850	5850	5850	5850	0
346	20231012	133000	341570340	5850	5850	5850	5850	6
347	20231012	132900	341535240	5850	5850	5850	5850	0
348	20231012	132800	341535240	5850	5850	5850	5850	0
349	20231012	132700	341535240	5850	5850	5850	5850	0
350	20231012	132600	341535240	5850	5850	5850	5850	0
351	20231012	132500	341535240	5850	5850	5850	5850	10
352	20231012	132400	341476740	5850	5850	5850	5850	140
353	20231012	132300	340657740	5850	5850	5850	5850	0
354	20231012	132200	340657740	5850	5850	5850	5850	0
355	20231012	132100	340657740	5850	5850	5850	5850	0
356	20231012	132000	340657740	5850	5850	5850	5850	0
357	20231012	131900	340657740	5850	5850	5850	5850	0
358	20231012	131800	340657740	5850	5860	5860	5850	50
359	20231012	131700	340365200	5850	5850	5850	5850	0
360	20231012	131600	340365200	5850	5850	5850	5850	0
361	20231012	131500	340365200	5850	5850	5850	5850	0
362	20231012	131400	340365200	5850	5850	5850	5850	104
363	20231012	131300	339756800	5850	5850	5850	5850	10
364	20231012	131200	339698300	5850	5850	5850	5850	0
365	20231012	131100	339698300	5850	5850	5850	5850	0
366	20231012	131000	339698300	5850	5850	5850	5850	0
367	20231012	130900	339698300	5850	5850	5850	5850	0
368	20231012	130800	339698300	5850	5850	5850	5850	5
369	20231012	130700	339669050	5850	5850	5850	5850	2
370	20231012	130600	339657350	5860	5860	5860	5860	0
371	20231012	130500	339657350	5860	5840	5860	5840	317
372	20231012	130400	337806050	5830	5820	5830	5820	2759
373	20231012	130300	321745390	5820	5820	5820	5820	569
374	20231012	130200	318433810	5820	5820	5820	5820	4
375	20231012	130100	318410530	5820	5820	5820	5820	1
376	20231012	130000	318404710	5830	5830	5830	5830	172
377	20231012	125900	317401950	5820	5820	5820	5820	300
378	20231012	125800	315655950	5830	5830	5830	5830	0
379	20231012	125700	315655950	5830	5830	5830	5830	500
380	20231012	125600	312740950	5830	5830	5830	5830	41
381	20231012	125500	312501920	5830	5830	5830	5830	259
382	20231012	125400	310991950	5830	5840	5840	5830	384
383	20231012	125300	308752390	5860	5860	5860	5860	0
384	20231012	125200	308752390	5860	5860	5860	5860	1
385	20231012	125100	308746530	5840	5840	5840	5840	0
386	20231012	125000	308746530	5840	5840	5840	5840	17
387	20231012	124900	308647250	5830	5830	5830	5830	0
388	20231012	124800	308647250	5830	5830	5830	5830	0
389	20231012	124700	308647250	5830	5830	5830	5830	0
390	20231012	124600	308647250	5830	5830	5830	5830	0
391	20231012	124500	308647250	5830	5830	5830	5830	0
392	20231012	124400	308647250	5830	5830	5830	5830	0
393	20231012	124300	308647250	5830	5830	5830	5830	0
394	20231012	124200	308647250	5830	5830	5830	5830	0
395	20231012	124100	308647250	5830	5830	5830	5830	0
396	20231012	124000	308647250	5830	5840	5840	5830	129
397	20231012	123900	307894480	5860	5860	5860	5860	0
398	20231012	123800	307894480	5860	5860	5860	5860	0
399	20231012	123700	307894480	5860	5860	5860	5860	1
400	20231012	123600	307888620	5860	5850	5860	5850	50
401	20231012	123500	307595980	5840	5840	5840	5840	5
402	20231012	123400	307566780	5840	5840	5840	5840	0
403	20231012	123300	307566780	5840	5840	5840	5840	0
404	20231012	123200	307566780	5840	5840	5840	5840	15
405	20231012	123100	307479180	5840	5840	5840	5840	0
406	20231012	123000	307479180	5840	5840	5840	5840	0
407	20231012	122900	307479180	5840	5840	5840	5840	0
408	20231012	122800	307479180	5840	5840	5840	5840	0
409	20231012	122700	307479180	5840	5840	5840	5840	0
410	20231012	122600	307479180	5840	5840	5840	5840	0
411	20231012	122500	307479180	5840	5840	5840	5840	0
412	20231012	122400	307479180	5840	5840	5840	5840	0
413	20231012	122300	307479180	5840	5840	5840	5840	0
414	20231012	122200	307479180	5840	5840	5840	5840	0
415	20231012	122100	307479180	5840	5840	5840	5840	170
416	20231012	122000	306486380	5840	5840	5840	5840	0
417	20231012	121900	306486380	5840	5840	5840	5840	0
418	20231012	121800	306486380	5840	5840	5840	5840	0
419	20231012	121700	306486380	5840	5840	5840	5840	0
420	20231012	121600	306486380	5840	5840	5840	5840	0
421	20231012	121500	306486380	5840	5840	5840	5840	170
422	20231012	121400	305493580	5860	5860	5860	5860	0
423	20231012	121300	305493580	5860	5860	5860	5860	0
424	20231012	121200	305493580	5860	5860	5860	5860	0
425	20231012	121100	305493580	5860	5860	5860	5860	0
426	20231012	121000	305493580	5860	5860	5860	5860	200
427	20231012	120900	304321580	5860	5860	5860	5860	0
428	20231012	120800	304321580	5860	5860	5860	5860	0
429	20231012	120700	304321580	5860	5860	5860	5860	0
430	20231012	120600	304321580	5860	5860	5860	5860	0
431	20231012	120500	304321580	5860	5850	5860	5850	2
432	20231012	120400	304309870	5830	5830	5830	5830	0
433	20231012	120300	304309870	5830	5830	5830	5830	0
434	20231012	120200	304309870	5830	5830	5830	5830	0
435	20231012	120100	304309870	5830	5830	5830	5830	0
436	20231012	120000	304309870	5830	5830	5830	5830	0
437	20231012	115900	304309870	5830	5830	5830	5830	22
438	20231012	115800	304181610	5830	5830	5830	5830	0
439	20231012	115700	304181610	5830	5830	5830	5830	0
440	20231012	115600	304181610	5830	5830	5830	5830	0
441	20231012	115500	304181610	5830	5830	5830	5830	0
442	20231012	115400	304181610	5830	5830	5830	5830	0
443	20231012	115300	304181610	5830	5830	5830	5830	0
444	20231012	115200	304181610	5830	5830	5830	5830	0
445	20231012	115100	304181610	5830	5830	5830	5830	0
446	20231012	115000	304181610	5830	5830	5830	5830	0
447	20231012	114900	304181610	5830	5830	5830	5830	0
448	20231012	114800	304181610	5830	5830	5830	5830	1
449	20231012	114700	304175780	5820	5820	5820	5820	876
450	20231012	114600	299077460	5820	5820	5820	5820	100
451	20231012	114500	298495460	5820	5820	5820	5820	0
452	20231012	114400	298495460	5820	5820	5820	5820	0
453	20231012	114300	298495460	5820	5820	5820	5820	0
454	20231012	114200	298495460	5820	5820	5820	5820	0
455	20231012	114100	298495460	5820	5820	5820	5820	0
456	20231012	114000	298495460	5820	5820	5820	5820	1210
457	20231012	113900	291453260	5820	5820	5820	5820	10
458	20231012	113800	291395060	5820	5830	5830	5820	2840
459	20231012	113700	274856260	5830	5840	5840	5830	10
460	20231012	113600	274797950	5880	5880	5880	5880	0
461	20231012	113500	274797950	5880	5830	5890	5830	1851
462	20231012	113400	263948550	5830	5830	5830	5830	1
463	20231012	113300	263942720	5820	5820	5820	5820	50
464	20231012	113200	263651720	5830	5830	5830	5830	59
465	20231012	113100	263307750	5830	5830	5830	5830	41
466	20231012	113000	263068720	5830	5830	5830	5830	0
467	20231012	112900	263068720	5830	5830	5830	5830	10
468	20231012	112800	263010420	5840	5840	5840	5840	0
469	20231012	112700	263010420	5840	5840	5840	5840	0
470	20231012	112600	263010420	5840	5840	5840	5840	0
471	20231012	112500	263010420	5840	5840	5840	5840	12
472	20231012	112400	262940340	5840	5840	5840	5840	0
473	20231012	112300	262940340	5840	5840	5840	5840	0
474	20231012	112200	262940340	5840	5840	5840	5840	0
475	20231012	112100	262940340	5840	5840	5840	5840	0
476	20231012	112000	262940340	5840	5840	5840	5840	0
477	20231012	111900	262940340	5840	5840	5840	5840	50
478	20231012	111800	262648340	5840	5840	5840	5840	0
479	20231012	111700	262648340	5840	5840	5840	5840	0
480	20231012	111600	262648340	5840	5840	5840	5840	0
481	20231012	111500	262648340	5840	5830	5840	5830	567
482	20231012	111400	259338050	5820	5820	5820	5820	0
483	20231012	111300	259338050	5820	5820	5820	5820	0
484	20231012	111200	259338050	5820	5830	5830	5820	2
485	20231012	111100	259326400	5820	5820	5820	5820	10
486	20231012	111000	259268200	5820	5820	5820	5820	0
487	20231012	110900	259268200	5820	5820	5820	5820	0
488	20231012	110800	259268200	5820	5820	5820	5820	0
489	20231012	110700	259268200	5820	5820	5820	5820	0
490	20231012	110600	259268200	5820	5820	5820	5820	0
491	20231012	110500	259268200	5820	5820	5820	5820	0
492	20231012	110400	259268200	5820	5820	5820	5820	0
493	20231012	110300	259268200	5820	5820	5820	5820	200
494	20231012	110200	258104200	5830	5830	5830	5830	0
495	20231012	110100	258104200	5830	5830	5830	5830	0
496	20231012	110000	258104200	5830	5830	5830	5830	500
497	20231012	105900	255189200	5820	5820	5820	5820	0
498	20231012	105800	255189200	5820	5820	5820	5820	1
499	20231012	105700	255183380	5840	5840	5840	5840	0
500	20231012	105600	255183380	5840	5840	5840	5840	0
501	20231012	105500	255183380	5840	5840	5840	5840	0
502	20231012	105400	255183380	5840	5840	5840	5840	1
503	20231012	105300	255177540	5820	5820	5820	5820	130
504	20231012	105200	254420940	5830	5830	5830	5830	120
505	20231012	105100	253721340	5830	5830	5830	5830	10
506	20231012	105000	253663040	5830	5830	5830	5830	0
507	20231012	104900	253663040	5830	5840	5840	5830	196
508	20231012	104800	252518660	5840	5840	5840	5840	0
509	20231012	104700	252518660	5840	5840	5840	5840	52
510	20231012	104600	252214980	5840	5840	5840	5840	0
511	20231012	104500	252214980	5840	5840	5840	5840	1
512	20231012	104400	252209140	5810	5810	5810	5810	0
513	20231012	104300	252209140	5810	5810	5810	5810	0
514	20231012	104200	252209140	5810	5810	5810	5810	0
515	20231012	104100	252209140	5810	5810	5810	5810	0
516	20231012	104000	252209140	5810	5820	5820	5810	350
517	20231012	103900	250175440	5830	5830	5830	5830	0
518	20231012	103800	250175440	5830	5830	5830	5830	0
519	20231012	103700	250175440	5830	5830	5830	5830	0
520	20231012	103600	250175440	5830	5830	5830	5830	10
521	20231012	103500	250117140	5820	5820	5820	5820	0
522	20231012	103400	250117140	5820	5810	5820	5810	636
523	20231012	103300	246418410	5810	5810	5810	5810	5
524	20231012	103200	246389360	5800	5800	5800	5800	0
525	20231012	103100	246389360	5800	5800	5800	5800	453
526	20231012	103000	243761960	5810	5810	5810	5810	151
527	20231012	102900	242884650	5800	5800	5800	5800	0
528	20231012	102800	242884650	5800	5800	5800	5800	0
529	20231012	102700	242884650	5800	5810	5810	5800	6
530	20231012	102600	242849840	5800	5800	5800	5800	0
531	20231012	102500	242849840	5800	5800	5800	5800	300
532	20231012	102400	241109840	5800	5800	5800	5800	699
533	20231012	102300	237055640	5800	5810	5810	5800	201
534	20231012	102200	235889730	5810	5810	5810	5810	100
535	20231012	102100	235308730	5810	5810	5810	5810	0
536	20231012	102000	235308730	5810	5810	5810	5810	0
537	20231012	101900	235308730	5810	5810	5810	5810	144
538	20231012	101800	234472090	5830	5830	5830	5830	0
539	20231012	101700	234472090	5830	5830	5830	5830	0
540	20231012	101600	234472090	5830	5830	5830	5830	0
541	20231012	101500	234472090	5830	5830	5830	5830	0
542	20231012	101400	234472090	5830	5830	5830	5830	0
543	20231012	101300	234472090	5830	5800	5830	5800	301
544	20231012	101200	232726090	5810	5800	5810	5800	15
545	20231012	101100	232639080	5810	5810	5810	5810	0
546	20231012	101000	232639080	5810	5810	5810	5790	1412
547	20231012	100900	224463490	5790	5800	5800	5790	800
548	20231012	100800	219830350	5800	5800	5810	5800	183
549	20231012	100700	218768940	5800	5800	5800	5800	100
550	20231012	100600	218188940	5800	5800	5800	5800	0
551	20231012	100500	218188940	5800	5800	5800	5800	0
552	20231012	100400	218188940	5800	5800	5800	5800	100
553	20231012	100300	217608940	5800	5800	5800	5800	200
554	20231012	100200	216448940	5800	5800	5800	5800	0
555	20231012	100100	216448940	5800	5800	5800	5800	29
556	20231012	100000	216280740	5820	5840	5840	5800	5544
557	20231012	095900	184042670	5860	5850	5860	5850	200
558	20231012	095800	182871260	5840	5840	5840	5840	0
559	20231012	095700	182871260	5840	5840	5840	5840	300
560	20231012	095600	181119260	5830	5830	5830	5830	0
561	20231012	095500	181119260	5830	5830	5830	5830	500
562	20231012	095400	178204260	5840	5840	5840	5840	300
563	20231012	095300	176452260	5840	5840	5840	5840	121
564	20231012	095200	175745620	5840	5840	5840	5840	0
565	20231012	095100	175745620	5840	5840	5840	5840	0
566	20231012	095000	175745620	5840	5830	5840	5830	34
567	20231012	094900	175547360	5830	5830	5830	5830	20
568	20231012	094800	175430760	5820	5820	5820	5820	0
569	20231012	094700	175430760	5820	5830	5830	5820	301
570	20231012	094600	173678930	5830	5830	5830	5830	0
571	20231012	094500	173678930	5830	5830	5830	5830	301
572	20231012	094400	171924100	5830	5830	5830	5830	50
573	20231012	094300	171632600	5840	5840	5840	5840	100
574	20231012	094200	171048600	5820	5830	5830	5820	236
575	20231012	094100	169673810	5830	5830	5830	5830	173
576	20231012	094000	168665220	5830	5830	5830	5830	30
577	20231012	093900	168490320	5840	5840	5840	5840	1
578	20231012	093800	168484480	5840	5840	5840	5840	0
579	20231012	093700	168484480	5840	5840	5840	5840	1
580	20231012	093600	168478640	5850	5850	5850	5850	543
581	20231012	093500	165302090	5850	5820	5850	5820	485
582	20231012	093400	162475590	5820	5820	5820	5820	172
583	20231012	093300	161474550	5810	5810	5810	5810	135
584	20231012	093200	160690200	5810	5810	5810	5810	1
585	20231012	093100	160684390	5800	5800	5800	5800	18
586	20231012	093000	160579990	5800	5800	5800	5800	0
587	20231012	092900	160579990	5800	5790	5800	5790	183
588	20231012	092800	159519590	5790	5790	5790	5790	101
589	20231012	092700	158934800	5790	5790	5790	5790	0
590	20231012	092600	158934800	5790	5800	5800	5790	300
591	20231012	092500	157197790	5810	5810	5810	5810	1
592	20231012	092400	157191980	5790	5800	5810	5790	118
593	20231012	092300	156508520	5800	5800	5800	5800	3
594	20231012	092200	156491120	5790	5790	5790	5790	181
595	20231012	092100	155443130	5800	5800	5800	5800	50
596	20231012	092000	155153130	5800	5810	5810	5800	551
597	20231012	091900	151953820	5810	5810	5810	5810	8
598	20231012	091800	151907340	5810	5810	5810	5810	689
599	20231012	091700	147904250	5810	5810	5810	5810	20
600	20231012	091600	147788050	5790	5790	5790	5790	0
601	20231012	091500	147788050	5790	5790	5790	5790	0
602	20231012	091400	147788050	5790	5790	5790	5790	75
603	20231012	091300	147353800	5790	5790	5830	5790	18
604	20231012	091200	147249390	5800	5790	5800	5790	6
605	20231012	091100	147214620	5790	5790	5790	5790	10
606	20231012	091000	147156720	5790	5800	5800	5790	27
607	20231012	090900	147000150	5790	5790	5790	5790	160
608	20231012	090800	146073750	5780	5810	5810	5780	1051
609	20231012	090700	139988710	5810	5860	5860	5790	2617
610	20231012	090600	124726930	5840	5840	5840	5840	0
611	20231012	090500	124726930	5840	5860	5930	5840	816
612	20231012	090400	119952670	5940	5780	5950	5780	8416
613	20231012	090300	70181460	5830	5780	5840	5770	1581
614	20231012	090200	60991250	5830	5830	5830	5830	0
615	20231012	090100	60991250	5830	5810	5850	5710	9271
616	20231012	090000	7666310	5810	5830	5830	5810	1315