KissMeData/059120/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192800	1014846610	8650	8650	8650	8650	1281
3	20231012	192700	1014846610	8650	8650	8650	8650	0
4	20231012	192600	1014846610	8650	8650	8650	8650	0
5	20231012	192500	1014846610	8650	8650	8650	8650	0
6	20231012	192400	1014846610	8650	8650	8650	8650	0
7	20231012	192300	1014846610	8650	8650	8650	8650	0
8	20231012	192200	1014846610	8650	8650	8650	8650	0
9	20231012	192100	1014846610	8650	8650	8650	8650	0
10	20231012	192000	1014846610	8650	8650	8650	8650	0
11	20231012	191900	1014846610	8650	8650	8650	8650	0
12	20231012	191800	1014846610	8650	8650	8650	8650	0
13	20231012	191700	1014846610	8650	8650	8650	8650	0
14	20231012	191600	1014846610	8650	8650	8650	8650	0
15	20231012	191500	1014846610	8650	8650	8650	8650	0
16	20231012	191400	1014846610	8650	8650	8650	8650	0
17	20231012	191300	1014846610	8650	8650	8650	8650	0
18	20231012	191200	1014846610	8650	8650	8650	8650	0
19	20231012	191100	1014846610	8650	8650	8650	8650	0
20	20231012	191000	1014846610	8650	8650	8650	8650	0
21	20231012	190900	1014846610	8650	8650	8650	8650	0
22	20231012	190800	1014846610	8650	8650	8650	8650	0
23	20231012	190700	1014846610	8650	8650	8650	8650	0
24	20231012	190600	1014846610	8650	8650	8650	8650	0
25	20231012	190500	1014846610	8650	8650	8650	8650	0
26	20231012	190400	1014846610	8650	8650	8650	8650	0
27	20231012	190300	1014846610	8650	8650	8650	8650	0
28	20231012	190200	1014846610	8650	8650	8650	8650	0
29	20231012	190100	1014846610	8650	8650	8650	8650	0
30	20231012	190000	1014846610	8650	8650	8650	8650	0
31	20231012	185900	1014846610	8650	8650	8650	8650	0
32	20231012	185800	1014846610	8650	8650	8650	8650	1281
33	20231012	185700	1014846610	8650	8650	8650	8650	0
34	20231012	185600	1014846610	8650	8650	8650	8650	0
35	20231012	185500	1014846610	8650	8650	8650	8650	0
36	20231012	185400	1014846610	8650	8650	8650	8650	0
37	20231012	185300	1014846610	8650	8650	8650	8650	0
38	20231012	185200	1014846610	8650	8650	8650	8650	0
39	20231012	185100	1014846610	8650	8650	8650	8650	0
40	20231012	185000	1014846610	8650	8650	8650	8650	0
41	20231012	184900	1014846610	8650	8650	8650	8650	0
42	20231012	184800	1014846610	8650	8650	8650	8650	0
43	20231012	184700	1014846610	8650	8650	8650	8650	0
44	20231012	184600	1014846610	8650	8650	8650	8650	0
45	20231012	184500	1014846610	8650	8650	8650	8650	0
46	20231012	184400	1014846610	8650	8650	8650	8650	0
47	20231012	184300	1014846610	8650	8650	8650	8650	0
48	20231012	184200	1014846610	8650	8650	8650	8650	0
49	20231012	184100	1014846610	8650	8650	8650	8650	0
50	20231012	184000	1014846610	8650	8650	8650	8650	0
51	20231012	183900	1014846610	8650	8650	8650	8650	0
52	20231012	183800	1014846610	8650	8650	8650	8650	0
53	20231012	183700	1014846610	8650	8650	8650	8650	0
54	20231012	183600	1014846610	8650	8650	8650	8650	0
55	20231012	183500	1014846610	8650	8650	8650	8650	0
56	20231012	183400	1014846610	8650	8650	8650	8650	0
57	20231012	183300	1014846610	8650	8650	8650	8650	0
58	20231012	183200	1014846610	8650	8650	8650	8650	0
59	20231012	183100	1014846610	8650	8650	8650	8650	0
60	20231012	183000	1014846610	8650	8650	8650	8650	0
61	20231012	182900	1014846610	8650	8650	8650	8650	0
62	20231012	182800	1014846610	8650	8650	8650	8650	1281
63	20231012	182700	1014846610	8650	8650	8650	8650	0
64	20231012	182600	1014846610	8650	8650	8650	8650	0
65	20231012	182500	1014846610	8650	8650	8650	8650	0
66	20231012	182400	1014846610	8650	8650	8650	8650	0
67	20231012	182300	1014846610	8650	8650	8650	8650	0
68	20231012	182200	1014846610	8650	8650	8650	8650	0
69	20231012	182100	1014846610	8650	8650	8650	8650	0
70	20231012	182000	1014846610	8650	8650	8650	8650	0
71	20231012	181900	1014846610	8650	8650	8650	8650	0
72	20231012	181800	1014846610	8650	8650	8650	8650	0
73	20231012	181700	1014846610	8650	8650	8650	8650	0
74	20231012	181600	1014846610	8650	8650	8650	8650	0
75	20231012	181500	1014846610	8650	8650	8650	8650	0
76	20231012	181400	1014846610	8650	8650	8650	8650	0
77	20231012	181300	1014846610	8650	8650	8650	8650	0
78	20231012	181200	1014846610	8650	8650	8650	8650	0
79	20231012	181100	1014846610	8650	8650	8650	8650	0
80	20231012	181000	1014846610	8650	8650	8650	8650	0
81	20231012	180900	1014846610	8650	8650	8650	8650	0
82	20231012	180800	1014846610	8650	8650	8650	8650	0
83	20231012	180700	1014846610	8650	8650	8650	8650	0
84	20231012	180600	1014846610	8650	8650	8650	8650	0
85	20231012	180500	1014846610	8650	8650	8650	8650	0
86	20231012	180400	1014846610	8650	8650	8650	8650	0
87	20231012	180300	1014846610	8650	8650	8650	8650	0
88	20231012	180200	1014846610	8650	8650	8650	8650	0
89	20231012	180100	1014846610	8650	8650	8650	8650	0
90	20231012	180000	1014846610	8650	8650	8650	8650	0
91	20231012	175900	1014846610	8650	8650	8650	8650	0
92	20231012	175800	1014846610	8650	8650	8650	8650	1281
93	20231012	175700	1014846610	8650	8650	8650	8650	0
94	20231012	175600	1014846610	8650	8650	8650	8650	0
95	20231012	175500	1014846610	8650	8650	8650	8650	0
96	20231012	175400	1014846610	8650	8650	8650	8650	0
97	20231012	175300	1014846610	8650	8650	8650	8650	0
98	20231012	175200	1014846610	8650	8650	8650	8650	0
99	20231012	175100	1014846610	8650	8650	8650	8650	0
100	20231012	175000	1014846610	8650	8650	8650	8650	0
101	20231012	174900	1014846610	8650	8650	8650	8650	0
102	20231012	174800	1014846610	8650	8650	8650	8650	0
103	20231012	174700	1014846610	8650	8650	8650	8650	0
104	20231012	174600	1014846610	8650	8650	8650	8650	0
105	20231012	174500	1014846610	8650	8650	8650	8650	0
106	20231012	174400	1014846610	8650	8650	8650	8650	0
107	20231012	174300	1014846610	8650	8650	8650	8650	0
108	20231012	174200	1014846610	8650	8650	8650	8650	0
109	20231012	174100	1014846610	8650	8650	8650	8650	0
110	20231012	174000	1014846610	8650	8650	8650	8650	0
111	20231012	173900	1014846610	8650	8650	8650	8650	0
112	20231012	173800	1014846610	8650	8650	8650	8650	0
113	20231012	173700	1014846610	8650	8650	8650	8650	0
114	20231012	173600	1014846610	8650	8650	8650	8650	0
115	20231012	173500	1014846610	8650	8650	8650	8650	0
116	20231012	173400	1014846610	8650	8650	8650	8650	0
117	20231012	173300	1014846610	8650	8650	8650	8650	0
118	20231012	173200	1014846610	8650	8650	8650	8650	0
119	20231012	173100	1014846610	8650	8650	8650	8650	0
120	20231012	173000	1014846610	8650	8650	8650	8650	0
121	20231012	172900	1014846610	8650	8650	8650	8650	0
122	20231012	172800	1014846610	8650	8650	8650	8650	1281
123	20231012	172700	1014846610	8650	8650	8650	8650	0
124	20231012	172600	1014846610	8650	8650	8650	8650	0
125	20231012	172500	1014846610	8650	8650	8650	8650	0
126	20231012	172400	1014846610	8650	8650	8650	8650	0
127	20231012	172300	1014846610	8650	8650	8650	8650	0
128	20231012	172200	1014846610	8650	8650	8650	8650	0
129	20231012	172100	1014846610	8650	8650	8650	8650	0
130	20231012	172000	1014846610	8650	8650	8650	8650	0
131	20231012	171900	1014846610	8650	8650	8650	8650	0
132	20231012	171800	1014846610	8650	8650	8650	8650	0
133	20231012	171700	1014846610	8650	8650	8650	8650	0
134	20231012	171600	1014846610	8650	8650	8650	8650	0
135	20231012	171500	1014846610	8650	8650	8650	8650	0
136	20231012	171400	1014846610	8650	8650	8650	8650	0
137	20231012	171300	1014846610	8650	8650	8650	8650	0
138	20231012	171200	1014846610	8650	8650	8650	8650	0
139	20231012	171100	1014846610	8650	8650	8650	8650	0
140	20231012	171000	1014846610	8650	8650	8650	8650	0
141	20231012	170900	1014846610	8650	8650	8650	8650	0
142	20231012	170800	1014846610	8650	8650	8650	8650	0
143	20231012	170700	1014846610	8650	8650	8650	8650	0
144	20231012	170600	1014846610	8650	8650	8650	8650	0
145	20231012	170500	1014846610	8650	8650	8650	8650	0
146	20231012	170400	1014846610	8650	8650	8650	8650	0
147	20231012	170300	1014846610	8650	8650	8650	8650	0
148	20231012	170200	1014846610	8650	8650	8650	8650	0
149	20231012	170100	1014846610	8650	8650	8650	8650	0
150	20231012	170000	1014846610	8650	8650	8650	8650	0
151	20231012	165900	1014846610	8650	8650	8650	8650	0
152	20231012	165800	1014846610	8650	8650	8650	8650	1281
153	20231012	165700	1014846610	8650	8650	8650	8650	0
154	20231012	165600	1014846610	8650	8650	8650	8650	0
155	20231012	165500	1014846610	8650	8650	8650	8650	0
156	20231012	165400	1014846610	8650	8650	8650	8650	0
157	20231012	165300	1014846610	8650	8650	8650	8650	0
158	20231012	165200	1014846610	8650	8650	8650	8650	0
159	20231012	165100	1014846610	8650	8650	8650	8650	0
160	20231012	165000	1014846610	8650	8650	8650	8650	0
161	20231012	164900	1014846610	8650	8650	8650	8650	0
162	20231012	164800	1014846610	8650	8650	8650	8650	0
163	20231012	164700	1014846610	8650	8650	8650	8650	0
164	20231012	164600	1014846610	8650	8650	8650	8650	0
165	20231012	164500	1014846610	8650	8650	8650	8650	0
166	20231012	164400	1014846610	8650	8650	8650	8650	0
167	20231012	164300	1014846610	8650	8650	8650	8650	0
168	20231012	164200	1014846610	8650	8650	8650	8650	0
169	20231012	164100	1014846610	8650	8650	8650	8650	0
170	20231012	164000	1014846610	8650	8650	8650	8650	0
171	20231012	163900	1014846610	8650	8650	8650	8650	0
172	20231012	163800	1014846610	8650	8650	8650	8650	0
173	20231012	163700	1014846610	8650	8650	8650	8650	0
174	20231012	163600	1014846610	8650	8650	8650	8650	0
175	20231012	163500	1014846610	8650	8650	8650	8650	0
176	20231012	163400	1014846610	8650	8650	8650	8650	0
177	20231012	163300	1014846610	8650	8650	8650	8650	0
178	20231012	163200	1014846610	8650	8650	8650	8650	0
179	20231012	163100	1014846610	8650	8650	8650	8650	0
180	20231012	163000	1014846610	8650	8650	8650	8650	0
181	20231012	162900	1014846610	8650	8650	8650	8650	0
182	20231012	162800	1014846610	8650	8650	8650	8650	1281
183	20231012	162700	1014846610	8650	8650	8650	8650	0
184	20231012	162600	1014846610	8650	8650	8650	8650	0
185	20231012	162500	1014846610	8650	8650	8650	8650	0
186	20231012	162400	1014846610	8650	8650	8650	8650	0
187	20231012	162300	1014846610	8650	8650	8650	8650	0
188	20231012	162200	1014846610	8650	8650	8650	8650	0
189	20231012	162100	1014846610	8650	8650	8650	8650	0
190	20231012	162000	1014846610	8650	8650	8650	8650	0
191	20231012	161900	1014846610	8650	8650	8650	8650	0
192	20231012	161800	1014846610	8650	8650	8650	8650	0
193	20231012	161700	1014846610	8650	8650	8650	8650	0
194	20231012	161600	1014846610	8650	8650	8650	8650	0
195	20231012	161500	1014846610	8650	8650	8650	8650	0
196	20231012	161400	1014846610	8650	8650	8650	8650	0
197	20231012	161300	1014846610	8650	8650	8650	8650	0
198	20231012	161200	1014846610	8650	8650	8650	8650	0
199	20231012	161100	1014846610	8650	8650	8650	8650	0
200	20231012	161000	1014846610	8650	8650	8650	8650	0
201	20231012	160900	1014846610	8650	8650	8650	8650	0
202	20231012	160800	1014846610	8650	8650	8650	8650	0
203	20231012	160700	1014846610	8650	8650	8650	8650	0
204	20231012	160600	1014846610	8650	8650	8650	8650	0
205	20231012	160500	1014846610	8650	8650	8650	8650	0
206	20231012	160400	1014846610	8650	8650	8650	8650	0
207	20231012	160300	1014846610	8650	8650	8650	8650	0
208	20231012	160200	1014846610	8650	8650	8650	8650	0
209	20231012	160100	1014846610	8650	8650	8650	8650	0
210	20231012	160000	1014846610	8650	8650	8650	8650	0
211	20231012	155900	1014846610	8650	8650	8650	8650	0
212	20231012	155800	1014846610	8650	8650	8650	8650	1281
213	20231012	155700	1014846610	8650	8650	8650	8650	0
214	20231012	155600	1014846610	8650	8650	8650	8650	0
215	20231012	155500	1014846610	8650	8650	8650	8650	0
216	20231012	155400	1014846610	8650	8650	8650	8650	0
217	20231012	155300	1014846610	8650	8650	8650	8650	0
218	20231012	155200	1014846610	8650	8650	8650	8650	0
219	20231012	155100	1014846610	8650	8650	8650	8650	0
220	20231012	155000	1014846610	8650	8650	8650	8650	0
221	20231012	154900	1014846610	8650	8650	8650	8650	0
222	20231012	154800	1014846610	8650	8650	8650	8650	0
223	20231012	154700	1014846610	8650	8650	8650	8650	0
224	20231012	154600	1014846610	8650	8650	8650	8650	0
225	20231012	154500	1014846610	8650	8650	8650	8650	0
226	20231012	154400	1014846610	8650	8650	8650	8650	0
227	20231012	154300	1014846610	8650	8650	8650	8650	0
228	20231012	154200	1014846610	8650	8650	8650	8650	0
229	20231012	154100	1014846610	8650	8650	8650	8650	0
230	20231012	154000	1014846610	8650	8650	8650	8650	0
231	20231012	153900	1014846610	8650	8650	8650	8650	0
232	20231012	153800	1014846610	8650	8650	8650	8650	0
233	20231012	153700	1014846610	8650	8650	8650	8650	0
234	20231012	153600	1014846610	8650	8650	8650	8650	0
235	20231012	153500	1014846610	8650	8650	8650	8650	0
236	20231012	153400	1014846610	8650	8650	8650	8650	0
237	20231012	153300	1014846610	8650	8650	8650	8650	0
238	20231012	153200	1014846610	8650	8650	8650	8650	0
239	20231012	153100	1014846610	8650	8650	8650	8650	0
240	20231012	153000	1014846610	8650	8650	8650	8650	1281
241	20231012	152900	1003765960	8640	8640	8640	8640	0
242	20231012	152800	1003765960	8640	8640	8640	8640	0
243	20231012	152700	1003765960	8640	8640	8640	8640	0
244	20231012	152600	1003765960	8640	8640	8640	8640	0
245	20231012	152500	1003765960	8640	8640	8640	8640	0
246	20231012	152400	1003765960	8640	8640	8640	8640	0
247	20231012	152300	1003765960	8640	8640	8640	8640	0
248	20231012	152200	1003765960	8640	8640	8640	8640	0
249	20231012	152100	1003765960	8640	8640	8640	8640	0
250	20231012	152000	1003765960	8640	8640	8640	8640	0
251	20231012	151900	1003765960	8640	8660	8660	8630	9
252	20231012	151800	1003688090	8670	8670	8670	8670	1
253	20231012	151700	1003679420	8630	8630	8630	8630	131
254	20231012	151600	1002548890	8630	8660	8660	8630	214
255	20231012	151500	1000699800	8670	8660	8670	8660	17
256	20231012	151400	1000552570	8660	8650	8660	8650	508
257	20231012	151300	996157280	8640	8640	8640	8640	49
258	20231012	151200	995733920	8650	8650	8650	8650	1
259	20231012	151100	995725270	8640	8630	8640	8630	538
260	20231012	151000	991081950	8640	8640	8640	8640	5
261	20231012	150900	991038750	8640	8640	8640	8620	62
262	20231012	150800	990504240	8640	8640	8640	8640	0
263	20231012	150700	990504240	8640	8640	8640	8640	0
264	20231012	150600	990504240	8640	8640	8640	8640	18
265	20231012	150500	990348720	8640	8640	8640	8640	5
266	20231012	150400	990305520	8640	8640	8640	8640	134
267	20231012	150300	989147760	8650	8650	8650	8650	15
268	20231012	150200	989018010	8650	8650	8650	8650	10
269	20231012	150100	988931510	8650	8650	8650	8650	0
270	20231012	150000	988931510	8650	8650	8650	8650	0
271	20231012	145900	988931510	8650	8650	8650	8650	0
272	20231012	145800	988931510	8650	8650	8650	8650	0
273	20231012	145700	988931510	8650	8650	8650	8650	1
274	20231012	145600	988922860	8650	8650	8650	8650	1
275	20231012	145500	988914210	8650	8650	8650	8650	0
276	20231012	145400	988914210	8650	8650	8650	8650	0
277	20231012	145300	988914210	8650	8610	8650	8610	2
278	20231012	145200	988896950	8610	8610	8610	8610	0
279	20231012	145100	988896950	8610	8610	8610	8610	49
280	20231012	145000	988475060	8650	8650	8650	8650	0
281	20231012	144900	988475060	8650	8650	8650	8650	0
282	20231012	144800	988475060	8650	8610	8650	8610	2
283	20231012	144700	988457800	8650	8650	8650	8650	1
284	20231012	144600	988449150	8660	8660	8660	8660	0
285	20231012	144500	988449150	8660	8630	8660	8620	979
286	20231012	144400	980010080	8620	8620	8620	8620	0
287	20231012	144300	980010080	8620	8660	8660	8620	155
288	20231012	144200	978673820	8670	8670	8670	8670	0
289	20231012	144100	978673820	8670	8670	8670	8670	0
290	20231012	144000	978673820	8670	8670	8670	8670	0
291	20231012	143900	978673820	8670	8670	8670	8670	0
292	20231012	143800	978673820	8670	8670	8670	8670	1
293	20231012	143700	978665150	8670	8670	8670	8670	0
294	20231012	143600	978665150	8670	8670	8670	8670	1
295	20231012	143500	978656480	8660	8670	8670	8660	74
296	20231012	143400	978015240	8670	8580	8670	8580	15918
297	20231012	143300	841421590	8580	8590	8590	8580	648
298	20231012	143200	835860750	8620	8620	8620	8620	40
299	20231012	143100	835515950	8620	8620	8620	8620	1
300	20231012	143000	835507330	8620	8580	8620	8580	10
301	20231012	142900	835421490	8620	8580	8620	8580	22
302	20231012	142800	835232680	8590	8570	8590	8570	2219
303	20231012	142700	816195640	8580	8590	8590	8580	270
304	20231012	142600	813876640	8620	8600	8620	8600	126
305	20231012	142500	812793020	8580	8580	8580	8580	2032
306	20231012	142400	795358460	8600	8600	8600	8600	0
307	20231012	142300	795358460	8600	8600	8600	8600	0
308	20231012	142200	795358460	8600	8600	8600	8600	0
309	20231012	142100	795358460	8600	8600	8600	8600	1
310	20231012	142000	795349860	8600	8600	8600	8600	0
311	20231012	141900	795349860	8600	8580	8600	8560	1870
312	20231012	141800	779335850	8590	8600	8600	8590	13
313	20231012	141700	779224120	8600	8600	8600	8600	44
314	20231012	141600	778845720	8620	8600	8620	8600	2
315	20231012	141500	778828500	8590	8590	8620	8590	2323
316	20231012	141400	758873610	8600	8600	8600	8600	6441
317	20231012	141300	703481010	8580	8600	8600	8580	55
318	20231012	141200	703009010	8600	8600	8600	8600	118
319	20231012	141100	701994210	8600	8610	8610	8590	2464
320	20231012	141000	680801160	8630	8630	8630	8610	307
321	20231012	140900	678157750	8620	8620	8620	8610	148
322	20231012	140800	676882170	8630	8620	8630	8620	117
323	20231012	140700	675873610	8620	8620	8620	8620	100
324	20231012	140600	675011610	8620	8620	8620	8620	1
325	20231012	140500	675002990	8610	8620	8620	8610	119
326	20231012	140400	673978390	8610	8620	8620	8610	241
327	20231012	140300	671901490	8630	8650	8650	8610	5014
328	20231012	140200	628603210	8660	8660	8660	8660	50
329	20231012	140100	628170210	8670	8680	8680	8670	64
330	20231012	140000	627614850	8680	8680	8680	8680	155
331	20231012	135900	626269450	8680	8680	8680	8680	0
332	20231012	135800	626269450	8680	8680	8680	8680	0
333	20231012	135700	626269450	8680	8680	8680	8680	0
334	20231012	135600	626269450	8680	8680	8680	8680	0
335	20231012	135500	626269450	8680	8680	8680	8680	0
336	20231012	135400	626269450	8680	8680	8680	8680	0
337	20231012	135300	626269450	8680	8680	8680	8680	0
338	20231012	135200	626269450	8680	8680	8680	8680	0
339	20231012	135100	626269450	8680	8680	8680	8680	25
340	20231012	135000	626052450	8680	8680	8680	8680	0
341	20231012	134900	626052450	8680	8660	8680	8660	42
342	20231012	134800	625688670	8660	8660	8660	8660	735
343	20231012	134700	619323570	8690	8690	8690	8690	0
344	20231012	134600	619323570	8690	8690	8690	8660	106
345	20231012	134500	618405110	8690	8690	8690	8690	23
346	20231012	134400	618205240	8690	8690	8690	8690	2
347	20231012	134300	618187860	8680	8680	8680	8680	0
348	20231012	134200	618187860	8680	8680	8680	8680	32
349	20231012	134100	617910100	8680	8680	8680	8680	68
350	20231012	134000	617319860	8690	8690	8690	8690	0
351	20231012	133900	617319860	8690	8690	8690	8670	9
352	20231012	133800	617241770	8670	8670	8670	8670	0
353	20231012	133700	617241770	8670	8670	8670	8670	0
354	20231012	133600	617241770	8670	8670	8670	8670	0
355	20231012	133500	617241770	8670	8670	8670	8670	0
356	20231012	133400	617241770	8670	8670	8670	8670	3
357	20231012	133300	617215760	8690	8690	8690	8690	0
358	20231012	133200	617215760	8690	8670	8690	8670	5
359	20231012	133100	617172370	8670	8670	8670	8670	2
360	20231012	133000	617155030	8670	8670	8670	8670	2
361	20231012	132900	617137690	8670	8670	8670	8670	0
362	20231012	132800	617137690	8670	8670	8670	8670	50
363	20231012	132700	616704190	8680	8680	8680	8680	0
364	20231012	132600	616704190	8680	8680	8680	8680	25
365	20231012	132500	616487190	8670	8660	8680	8660	93
366	20231012	132400	615680830	8660	8660	8660	8660	114
367	20231012	132300	614693590	8660	8660	8660	8660	17
368	20231012	132200	614546370	8660	8660	8660	8660	0
369	20231012	132100	614546370	8660	8660	8660	8660	203
370	20231012	132000	612788390	8670	8660	8670	8660	173
371	20231012	131900	611289580	8670	8670	8670	8670	0
372	20231012	131800	611289580	8670	8670	8670	8670	15
373	20231012	131700	611159530	8680	8680	8680	8680	0
374	20231012	131600	611159530	8680	8680	8680	8680	0
375	20231012	131500	611159530	8680	8680	8680	8680	350
376	20231012	131400	608121530	8690	8690	8690	8690	0
377	20231012	131300	608121530	8690	8690	8690	8690	0
378	20231012	131200	608121530	8690	8690	8690	8690	0
379	20231012	131100	608121530	8690	8690	8690	8690	1
380	20231012	131000	608112840	8690	8690	8690	8690	0
381	20231012	130900	608112840	8690	8690	8690	8690	0
382	20231012	130800	608112840	8690	8690	8690	8690	28
383	20231012	130700	607869520	8650	8650	8650	8650	0
384	20231012	130600	607869520	8650	8650	8650	8650	616
385	20231012	130500	602541120	8670	8670	8670	8670	0
386	20231012	130400	602541120	8670	8670	8670	8670	0
387	20231012	130300	602541120	8670	8670	8670	8670	0
388	20231012	130200	602541120	8670	8660	8680	8660	76
389	20231012	130100	601882590	8690	8690	8690	8690	0
390	20231012	130000	601882590	8690	8690	8690	8690	0
391	20231012	125900	601882590	8690	8690	8690	8690	0
392	20231012	125800	601882590	8690	8690	8690	8690	0
393	20231012	125700	601882590	8690	8690	8690	8690	0
394	20231012	125600	601882590	8690	8660	8690	8650	105
395	20231012	125500	600973240	8660	8680	8690	8660	218
396	20231012	125400	599084990	8690	8690	8690	8690	1
397	20231012	125300	599076300	8690	8670	8690	8670	49
398	20231012	125200	598651130	8660	8660	8660	8660	0
399	20231012	125100	598651130	8660	8660	8660	8660	10
400	20231012	125000	598564530	8660	8650	8660	8650	7
401	20231012	124900	598503970	8650	8650	8650	8650	5
402	20231012	124800	598460720	8640	8640	8640	8640	0
403	20231012	124700	598460720	8640	8640	8640	8640	0
404	20231012	124600	598460720	8640	8640	8640	8640	0
405	20231012	124500	598460720	8640	8640	8640	8640	0
406	20231012	124400	598460720	8640	8640	8640	8640	101
407	20231012	124300	597588080	8660	8640	8660	8640	224
408	20231012	124200	595652540	8640	8640	8640	8640	0
409	20231012	124100	595652540	8640	8640	8640	8640	0
410	20231012	124000	595652540	8640	8640	8640	8640	116
411	20231012	123900	594650300	8660	8660	8660	8660	0
412	20231012	123800	594650300	8660	8660	8660	8660	0
413	20231012	123700	594650300	8660	8660	8660	8660	0
414	20231012	123600	594650300	8660	8650	8660	8650	180
415	20231012	123500	593093200	8640	8640	8640	8640	599
416	20231012	123400	587917840	8630	8630	8630	8630	12
417	20231012	123300	587814280	8640	8640	8640	8640	0
418	20231012	123200	587814280	8640	8640	8640	8640	750
419	20231012	123100	581334280	8640	8640	8640	8640	3
420	20231012	123000	581308360	8650	8650	8650	8650	0
421	20231012	122900	581308360	8650	8650	8650	8650	0
422	20231012	122800	581308360	8650	8650	8650	8650	1
423	20231012	122700	581299710	8650	8650	8650	8650	0
424	20231012	122600	581299710	8650	8650	8650	8650	0
425	20231012	122500	581299710	8650	8650	8650	8650	0
426	20231012	122400	581299710	8650	8650	8650	8650	110
427	20231012	122300	580348210	8650	8650	8650	8650	0
428	20231012	122200	580348210	8650	8650	8650	8650	368
429	20231012	122100	577165010	8660	8660	8660	8660	215
430	20231012	122000	575303110	8670	8670	8670	8670	20
431	20231012	121900	575129710	8680	8680	8680	8680	2
432	20231012	121800	575112350	8680	8680	8680	8680	0
433	20231012	121700	575112350	8680	8680	8680	8680	0
434	20231012	121600	575112350	8680	8670	8680	8670	51
435	20231012	121500	574670170	8670	8670	8670	8670	201
436	20231012	121400	572927500	8650	8650	8650	8650	63
437	20231012	121300	572382550	8650	8650	8650	8650	46
438	20231012	121200	571984650	8670	8670	8670	8670	44
439	20231012	121100	571603170	8670	8670	8670	8670	0
440	20231012	121000	571603170	8670	8670	8670	8670	2
441	20231012	120900	571585830	8670	8670	8670	8670	0
442	20231012	120800	571585830	8670	8670	8670	8670	0
443	20231012	120700	571585830	8670	8670	8670	8670	1
444	20231012	120600	571577160	8630	8630	8630	8630	3
445	20231012	120500	571551270	8630	8670	8670	8630	51
446	20231012	120400	571109140	8670	8670	8670	8670	0
447	20231012	120300	571109140	8670	8630	8670	8630	105
448	20231012	120200	570202750	8670	8630	8670	8630	21
449	20231012	120100	570021480	8670	8670	8670	8670	100
450	20231012	120000	569154480	8630	8630	8630	8630	0
451	20231012	115900	569154480	8630	8630	8630	8630	0
452	20231012	115800	569154480	8630	8630	8630	8630	0
453	20231012	115700	569154480	8630	8630	8630	8630	0
454	20231012	115600	569154480	8630	8630	8630	8630	0
455	20231012	115500	569154480	8630	8630	8630	8630	1
456	20231012	115400	569145850	8670	8670	8670	8670	0
457	20231012	115300	569145850	8670	8650	8670	8650	562
458	20231012	115200	564273670	8670	8670	8670	8670	0
459	20231012	115100	564273670	8670	8670	8670	8670	0
460	20231012	115000	564273670	8670	8640	8670	8640	43
461	20231012	114900	563902120	8650	8650	8650	8650	1
462	20231012	114800	563893470	8640	8640	8640	8640	83
463	20231012	114700	563176350	8640	8640	8640	8640	0
464	20231012	114600	563176350	8640	8640	8640	8640	0
465	20231012	114500	563176350	8640	8640	8640	8640	130
466	20231012	114400	562053150	8640	8650	8650	8640	300
467	20231012	114300	559461050	8660	8660	8660	8660	6
468	20231012	114200	559409090	8670	8670	8670	8670	212
469	20231012	114100	557571050	8670	8680	8680	8640	458
470	20231012	114000	553609920	8690	8640	8690	8630	184
471	20231012	113900	552021150	8640	8630	8640	8630	1216
472	20231012	113800	541525230	8630	8640	8640	8630	182
473	20231012	113700	539953050	8650	8670	8670	8650	425
474	20231012	113600	536272400	8670	8670	8670	8670	3
475	20231012	113500	536246390	8670	8670	8670	8670	100
476	20231012	113400	535379390	8670	8670	8670	8670	11
477	20231012	113300	535284020	8670	8680	8680	8670	334
478	20231012	113200	532387740	8680	8680	8680	8680	0
479	20231012	113100	532387740	8680	8680	8680	8680	0
480	20231012	113000	532387740	8680	8700	8700	8670	201
481	20231012	112900	530644040	8670	8700	8700	8670	33
482	20231012	112800	530357030	8700	8700	8700	8700	4
483	20231012	112700	530322230	8700	8700	8700	8700	0
484	20231012	112600	530322230	8700	8700	8700	8700	0
485	20231012	112500	530322230	8700	8700	8700	8700	0
486	20231012	112400	530322230	8700	8700	8700	8700	29
487	20231012	112300	530069930	8700	8700	8700	8700	1
488	20231012	112200	530061230	8700	8700	8700	8700	0
489	20231012	112100	530061230	8700	8680	8700	8680	117
490	20231012	112000	529045470	8680	8650	8680	8650	115
491	20231012	111900	528047300	8670	8670	8670	8670	10
492	20231012	111800	527960600	8670	8670	8670	8670	0
493	20231012	111700	527960600	8670	8670	8670	8660	31
494	20231012	111600	527692030	8670	8670	8670	8670	0
495	20231012	111500	527692030	8670	8670	8670	8670	1
496	20231012	111400	527683360	8650	8660	8660	8650	28
497	20231012	111300	527441150	8680	8650	8680	8640	268
498	20231012	111200	525124740	8650	8660	8680	8650	434
499	20231012	111100	521369270	8660	8670	8670	8660	732
500	20231012	111000	515029880	8700	8700	8700	8700	2
501	20231012	110900	515012480	8650	8650	8710	8650	29
502	20231012	110800	514761570	8720	8720	8720	8720	2
503	20231012	110700	514744130	8650	8660	8660	8650	50
504	20231012	110600	514311420	8650	8700	8700	8650	697
505	20231012	110500	508268560	8710	8710	8710	8710	500
506	20231012	110400	503913560	8730	8730	8730	8730	1
507	20231012	110300	503904830	8690	8710	8710	8690	501
508	20231012	110200	499541140	8730	8700	8730	8690	1171
509	20231012	110100	489364900	8740	8740	8740	8740	0
510	20231012	110000	489364900	8740	8740	8740	8740	0
511	20231012	105900	489364900	8740	8740	8740	8740	0
512	20231012	105800	489364900	8740	8740	8740	8740	1
513	20231012	105700	489356160	8700	8700	8700	8700	500
514	20231012	105600	485006160	8700	8710	8710	8700	533
515	20231012	105500	480365730	8720	8710	8720	8710	101
516	20231012	105400	479485020	8720	8720	8720	8710	168
517	20231012	105300	478020560	8720	8720	8720	8720	112
518	20231012	105200	477043920	8710	8710	8710	8710	0
519	20231012	105100	477043920	8710	8710	8710	8710	23
520	20231012	105000	476843590	8740	8740	8740	8740	3
521	20231012	104900	476817370	8740	8740	8740	8740	0
522	20231012	104800	476817370	8740	8740	8740	8740	0
523	20231012	104700	476817370	8740	8740	8740	8740	0
524	20231012	104600	476817370	8740	8740	8740	8740	0
525	20231012	104500	476817370	8740	8740	8740	8740	0
526	20231012	104400	476817370	8740	8740	8740	8740	0
527	20231012	104300	476817370	8740	8740	8740	8740	55
528	20231012	104200	476336670	8740	8740	8740	8740	7
529	20231012	104100	476275490	8740	8740	8740	8740	8
530	20231012	104000	476205570	8730	8710	8730	8710	210
531	20231012	103900	474372470	8710	8700	8710	8700	92
532	20231012	103800	473571960	8700	8700	8700	8700	1
533	20231012	103700	473563260	8690	8690	8690	8690	20
534	20231012	103600	473389460	8690	8700	8700	8690	280
535	20231012	103500	470955970	8700	8700	8700	8700	7
536	20231012	103400	470895070	8700	8710	8710	8700	4
537	20231012	103300	470860260	8700	8690	8700	8690	50
538	20231012	103200	470425750	8690	8720	8720	8690	1920
539	20231012	103100	453731210	8720	8720	8720	8720	288
540	20231012	103000	451219850	8720	8720	8720	8720	0
541	20231012	102900	451219850	8720	8720	8720	8720	70
542	20231012	102800	450609450	8720	8720	8720	8720	4
543	20231012	102700	450574570	8720	8720	8720	8720	0
544	20231012	102600	450574570	8720	8700	8720	8700	469
545	20231012	102500	446494250	8710	8710	8710	8710	88
546	20231012	102400	445727770	8740	8740	8740	8740	0
547	20231012	102300	445727770	8740	8740	8740	8740	0
548	20231012	102200	445727770	8740	8740	8740	8740	0
549	20231012	102100	445727770	8740	8740	8740	8740	89
550	20231012	102000	444949910	8740	8740	8740	8740	0
551	20231012	101900	444949910	8740	8740	8740	8740	0
552	20231012	101800	444949910	8740	8740	8740	8740	1
553	20231012	101700	444941170	8670	8670	8670	8670	96
554	20231012	101600	444108850	8680	8690	8690	8680	21
555	20231012	101500	443926490	8690	8710	8710	8690	117
556	20231012	101400	442909460	8710	8700	8710	8690	7
557	20231012	101300	442848600	8720	8700	8720	8700	100
558	20231012	101200	441976740	8730	8730	8730	8730	1
559	20231012	101100	441968010	8700	8710	8740	8700	386
560	20231012	101000	438605520	8750	8730	8750	8720	594
561	20231012	100900	433421660	8730	8760	8760	8730	1089
562	20231012	100800	423906110	8750	8760	8760	8750	7
563	20231012	100700	423844800	8750	8750	8760	8750	113
564	20231012	100600	422856040	8760	8760	8760	8760	0
565	20231012	100500	422856040	8760	8730	8760	8730	49
566	20231012	100400	422428240	8740	8760	8760	8740	427
567	20231012	100300	418694220	8760	8720	8760	8720	78
568	20231012	100200	418013660	8760	8780	8780	8760	38
569	20231012	100100	417680190	8780	8740	8780	8710	542
570	20231012	100000	412957480	8780	8790	8800	8750	1934
571	20231012	095900	396003180	8800	8780	8810	8780	1595
572	20231012	095800	381978490	8790	8810	8810	8790	361
573	20231012	095700	378804680	8820	8820	8830	8810	1079
574	20231012	095600	369290280	8820	8800	8820	8800	2260
575	20231012	095500	349379550	8800	8760	8800	8750	644
576	20231012	095400	343735860	8800	8800	8810	8760	1204
577	20231012	095300	333143000	8780	8780	8800	8780	1449
578	20231012	095200	320408530	8790	8760	8790	8760	1073
579	20231012	095100	310996420	8750	8760	8760	8750	261
580	20231012	095000	308711670	8770	8720	8780	8720	3199
581	20231012	094900	280731870	8720	8730	8730	8720	113
582	20231012	094800	279746010	8730	8720	8730	8720	289
583	20231012	094700	277225900	8720	8710	8720	8710	495
584	20231012	094600	272910500	8720	8690	8720	8690	301
585	20231012	094500	270292770	8660	8660	8660	8660	652
586	20231012	094400	264646450	8680	8680	8680	8680	110
587	20231012	094300	263691650	8690	8690	8690	8660	56
588	20231012	094200	263206510	8660	8690	8720	8660	624
589	20231012	094100	257781790	8690	8680	8690	8680	203
590	20231012	094000	256017740	8680	8650	8680	8640	202
591	20231012	093900	254269930	8650	8650	8650	8650	181
592	20231012	093800	252704280	8650	8690	8690	8650	4
593	20231012	093700	252669560	8660	8680	8680	8660	1872
594	20231012	093600	236432270	8720	8730	8730	8690	32
595	20231012	093500	236153740	8730	8730	8730	8700	161
596	20231012	093400	234751790	8730	8730	8730	8710	29
597	20231012	093300	234498660	8730	8750	8750	8700	107
598	20231012	093200	233566770	8750	8740	8750	8720	1343
599	20231012	093100	221832930	8740	8720	8770	8720	1205
600	20231012	093000	211292610	8720	8670	8740	8670	3445
601	20231012	092900	181339380	8670	8680	8680	8670	113
602	20231012	092800	180358580	8650	8650	8650	8650	0
603	20231012	092700	180358580	8650	8670	8680	8650	369
604	20231012	092600	177164970	8680	8670	8680	8670	6
605	20231012	092500	177112900	8670	8670	8680	8670	1037
606	20231012	092400	168122100	8670	8670	8670	8670	97
607	20231012	092300	167281110	8670	8670	8670	8670	48
608	20231012	092200	166864950	8670	8670	8670	8670	9
609	20231012	092100	166786920	8680	8630	8680	8630	1154
610	20231012	092000	156796140	8620	8650	8650	8620	1222
611	20231012	091900	146249230	8660	8670	8680	8660	985
612	20231012	091800	137710840	8670	8650	8670	8650	214
613	20231012	091700	135858360	8660	8660	8660	8650	91
614	20231012	091600	135070680	8650	8660	8660	8650	104
615	20231012	091500	134170920	8650	8670	8670	8650	221
616	20231012	091400	132259150	8670	8670	8680	8650	1417
617	20231012	091300	119979350	8650	8680	8680	8650	519
618	20231012	091200	115479650	8680	8650	8680	8650	1240
619	20231012	091100	104736190	8650	8640	8660	8630	661
620	20231012	091000	99027020	8660	8610	8670	8610	3155
621	20231012	090900	71760490	8590	8620	8620	8590	203
622	20231012	090800	70016630	8630	8600	8630	8600	1946
623	20231012	090700	53280730	8590	8570	8600	8570	1739
624	20231012	090600	38338470	8580	8550	8590	8510	962
625	20231012	090500	30103670	8540	8500	8540	8500	589
626	20231012	090400	25081870	8540	8540	8540	8540	0
627	20231012	090300	25081870	8540	8490	8540	8490	905
628	20231012	090200	17369320	8490	8500	8500	8490	747
629	20231012	090100	11021920	8500	8500	8500	8500	22
630	20231012	090000	10834920	8580	8600	8600	8580	1260