KissMeData/285800/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203800	311511585	4465	4465	4465	4465	612
3	20231012	203700	311511585	4465	4465	4465	4465	0
4	20231012	203600	311511585	4465	4465	4465	4465	0
5	20231012	203500	311511585	4465	4465	4465	4465	0
6	20231012	203400	311511585	4465	4465	4465	4465	0
7	20231012	203300	311511585	4465	4465	4465	4465	0
8	20231012	203200	311511585	4465	4465	4465	4465	0
9	20231012	203100	311511585	4465	4465	4465	4465	0
10	20231012	203000	311511585	4465	4465	4465	4465	0
11	20231012	202900	311511585	4465	4465	4465	4465	0
12	20231012	202800	311511585	4465	4465	4465	4465	0
13	20231012	202700	311511585	4465	4465	4465	4465	0
14	20231012	202600	311511585	4465	4465	4465	4465	0
15	20231012	202500	311511585	4465	4465	4465	4465	0
16	20231012	202400	311511585	4465	4465	4465	4465	0
17	20231012	202300	311511585	4465	4465	4465	4465	0
18	20231012	202200	311511585	4465	4465	4465	4465	0
19	20231012	202100	311511585	4465	4465	4465	4465	0
20	20231012	202000	311511585	4465	4465	4465	4465	0
21	20231012	201900	311511585	4465	4465	4465	4465	0
22	20231012	201800	311511585	4465	4465	4465	4465	0
23	20231012	201700	311511585	4465	4465	4465	4465	0
24	20231012	201600	311511585	4465	4465	4465	4465	0
25	20231012	201500	311511585	4465	4465	4465	4465	0
26	20231012	201400	311511585	4465	4465	4465	4465	0
27	20231012	201300	311511585	4465	4465	4465	4465	0
28	20231012	201200	311511585	4465	4465	4465	4465	0
29	20231012	201100	311511585	4465	4465	4465	4465	0
30	20231012	201000	311511585	4465	4465	4465	4465	0
31	20231012	200900	311511585	4465	4465	4465	4465	0
32	20231012	200800	311511585	4465	4465	4465	4465	612
33	20231012	200700	311511585	4465	4465	4465	4465	0
34	20231012	200600	311511585	4465	4465	4465	4465	0
35	20231012	200500	311511585	4465	4465	4465	4465	0
36	20231012	200400	311511585	4465	4465	4465	4465	0
37	20231012	200300	311511585	4465	4465	4465	4465	0
38	20231012	200200	311511585	4465	4465	4465	4465	0
39	20231012	200100	311511585	4465	4465	4465	4465	0
40	20231012	200000	311511585	4465	4465	4465	4465	0
41	20231012	195900	311511585	4465	4465	4465	4465	0
42	20231012	195800	311511585	4465	4465	4465	4465	0
43	20231012	195700	311511585	4465	4465	4465	4465	0
44	20231012	195600	311511585	4465	4465	4465	4465	0
45	20231012	195500	311511585	4465	4465	4465	4465	0
46	20231012	195400	311511585	4465	4465	4465	4465	0
47	20231012	195300	311511585	4465	4465	4465	4465	0
48	20231012	195200	311511585	4465	4465	4465	4465	0
49	20231012	195100	311511585	4465	4465	4465	4465	0
50	20231012	195000	311511585	4465	4465	4465	4465	0
51	20231012	194900	311511585	4465	4465	4465	4465	0
52	20231012	194800	311511585	4465	4465	4465	4465	0
53	20231012	194700	311511585	4465	4465	4465	4465	0
54	20231012	194600	311511585	4465	4465	4465	4465	0
55	20231012	194500	311511585	4465	4465	4465	4465	0
56	20231012	194400	311511585	4465	4465	4465	4465	0
57	20231012	194300	311511585	4465	4465	4465	4465	0
58	20231012	194200	311511585	4465	4465	4465	4465	0
59	20231012	194100	311511585	4465	4465	4465	4465	0
60	20231012	194000	311511585	4465	4465	4465	4465	0
61	20231012	193900	311511585	4465	4465	4465	4465	0
62	20231012	193800	311511585	4465	4465	4465	4465	612
63	20231012	193700	311511585	4465	4465	4465	4465	0
64	20231012	193600	311511585	4465	4465	4465	4465	0
65	20231012	193500	311511585	4465	4465	4465	4465	0
66	20231012	193400	311511585	4465	4465	4465	4465	0
67	20231012	193300	311511585	4465	4465	4465	4465	0
68	20231012	193200	311511585	4465	4465	4465	4465	0
69	20231012	193100	311511585	4465	4465	4465	4465	0
70	20231012	193000	311511585	4465	4465	4465	4465	0
71	20231012	192900	311511585	4465	4465	4465	4465	0
72	20231012	192800	311511585	4465	4465	4465	4465	0
73	20231012	192700	311511585	4465	4465	4465	4465	0
74	20231012	192600	311511585	4465	4465	4465	4465	0
75	20231012	192500	311511585	4465	4465	4465	4465	0
76	20231012	192400	311511585	4465	4465	4465	4465	0
77	20231012	192300	311511585	4465	4465	4465	4465	0
78	20231012	192200	311511585	4465	4465	4465	4465	0
79	20231012	192100	311511585	4465	4465	4465	4465	0
80	20231012	192000	311511585	4465	4465	4465	4465	0
81	20231012	191900	311511585	4465	4465	4465	4465	0
82	20231012	191800	311511585	4465	4465	4465	4465	0
83	20231012	191700	311511585	4465	4465	4465	4465	0
84	20231012	191600	311511585	4465	4465	4465	4465	0
85	20231012	191500	311511585	4465	4465	4465	4465	0
86	20231012	191400	311511585	4465	4465	4465	4465	0
87	20231012	191300	311511585	4465	4465	4465	4465	0
88	20231012	191200	311511585	4465	4465	4465	4465	0
89	20231012	191100	311511585	4465	4465	4465	4465	0
90	20231012	191000	311511585	4465	4465	4465	4465	0
91	20231012	190900	311511585	4465	4465	4465	4465	0
92	20231012	190800	311511585	4465	4465	4465	4465	612
93	20231012	190700	311511585	4465	4465	4465	4465	0
94	20231012	190600	311511585	4465	4465	4465	4465	0
95	20231012	190500	311511585	4465	4465	4465	4465	0
96	20231012	190400	311511585	4465	4465	4465	4465	0
97	20231012	190300	311511585	4465	4465	4465	4465	0
98	20231012	190200	311511585	4465	4465	4465	4465	0
99	20231012	190100	311511585	4465	4465	4465	4465	0
100	20231012	190000	311511585	4465	4465	4465	4465	0
101	20231012	185900	311511585	4465	4465	4465	4465	0
102	20231012	185800	311511585	4465	4465	4465	4465	0
103	20231012	185700	311511585	4465	4465	4465	4465	0
104	20231012	185600	311511585	4465	4465	4465	4465	0
105	20231012	185500	311511585	4465	4465	4465	4465	0
106	20231012	185400	311511585	4465	4465	4465	4465	0
107	20231012	185300	311511585	4465	4465	4465	4465	0
108	20231012	185200	311511585	4465	4465	4465	4465	0
109	20231012	185100	311511585	4465	4465	4465	4465	0
110	20231012	185000	311511585	4465	4465	4465	4465	0
111	20231012	184900	311511585	4465	4465	4465	4465	0
112	20231012	184800	311511585	4465	4465	4465	4465	0
113	20231012	184700	311511585	4465	4465	4465	4465	0
114	20231012	184600	311511585	4465	4465	4465	4465	0
115	20231012	184500	311511585	4465	4465	4465	4465	0
116	20231012	184400	311511585	4465	4465	4465	4465	0
117	20231012	184300	311511585	4465	4465	4465	4465	0
118	20231012	184200	311511585	4465	4465	4465	4465	0
119	20231012	184100	311511585	4465	4465	4465	4465	0
120	20231012	184000	311511585	4465	4465	4465	4465	0
121	20231012	183900	311511585	4465	4465	4465	4465	0
122	20231012	183800	311511585	4465	4465	4465	4465	612
123	20231012	183700	311511585	4465	4465	4465	4465	0
124	20231012	183600	311511585	4465	4465	4465	4465	0
125	20231012	183500	311511585	4465	4465	4465	4465	0
126	20231012	183400	311511585	4465	4465	4465	4465	0
127	20231012	183300	311511585	4465	4465	4465	4465	0
128	20231012	183200	311511585	4465	4465	4465	4465	0
129	20231012	183100	311511585	4465	4465	4465	4465	0
130	20231012	183000	311511585	4465	4465	4465	4465	0
131	20231012	182900	311511585	4465	4465	4465	4465	0
132	20231012	182800	311511585	4465	4465	4465	4465	0
133	20231012	182700	311511585	4465	4465	4465	4465	0
134	20231012	182600	311511585	4465	4465	4465	4465	0
135	20231012	182500	311511585	4465	4465	4465	4465	0
136	20231012	182400	311511585	4465	4465	4465	4465	0
137	20231012	182300	311511585	4465	4465	4465	4465	0
138	20231012	182200	311511585	4465	4465	4465	4465	0
139	20231012	182100	311511585	4465	4465	4465	4465	0
140	20231012	182000	311511585	4465	4465	4465	4465	0
141	20231012	181900	311511585	4465	4465	4465	4465	0
142	20231012	181800	311511585	4465	4465	4465	4465	0
143	20231012	181700	311511585	4465	4465	4465	4465	0
144	20231012	181600	311511585	4465	4465	4465	4465	0
145	20231012	181500	311511585	4465	4465	4465	4465	0
146	20231012	181400	311511585	4465	4465	4465	4465	0
147	20231012	181300	311511585	4465	4465	4465	4465	0
148	20231012	181200	311511585	4465	4465	4465	4465	0
149	20231012	181100	311511585	4465	4465	4465	4465	0
150	20231012	181000	311511585	4465	4465	4465	4465	0
151	20231012	180900	311511585	4465	4465	4465	4465	0
152	20231012	180800	311511585	4465	4465	4465	4465	612
153	20231012	180700	311511585	4465	4465	4465	4465	0
154	20231012	180600	311511585	4465	4465	4465	4465	0
155	20231012	180500	311511585	4465	4465	4465	4465	0
156	20231012	180400	311511585	4465	4465	4465	4465	0
157	20231012	180300	311511585	4465	4465	4465	4465	0
158	20231012	180200	311511585	4465	4465	4465	4465	0
159	20231012	180100	311511585	4465	4465	4465	4465	0
160	20231012	180000	311511585	4465	4465	4465	4465	0
161	20231012	175900	311511585	4465	4465	4465	4465	0
162	20231012	175800	311511585	4465	4465	4465	4465	0
163	20231012	175700	311511585	4465	4465	4465	4465	0
164	20231012	175600	311511585	4465	4465	4465	4465	0
165	20231012	175500	311511585	4465	4465	4465	4465	0
166	20231012	175400	311511585	4465	4465	4465	4465	0
167	20231012	175300	311511585	4465	4465	4465	4465	0
168	20231012	175200	311511585	4465	4465	4465	4465	0
169	20231012	175100	311511585	4465	4465	4465	4465	0
170	20231012	175000	311511585	4465	4465	4465	4465	0
171	20231012	174900	311511585	4465	4465	4465	4465	0
172	20231012	174800	311511585	4465	4465	4465	4465	0
173	20231012	174700	311511585	4465	4465	4465	4465	0
174	20231012	174600	311511585	4465	4465	4465	4465	0
175	20231012	174500	311511585	4465	4465	4465	4465	0
176	20231012	174400	311511585	4465	4465	4465	4465	0
177	20231012	174300	311511585	4465	4465	4465	4465	0
178	20231012	174200	311511585	4465	4465	4465	4465	0
179	20231012	174100	311511585	4465	4465	4465	4465	0
180	20231012	174000	311511585	4465	4465	4465	4465	0
181	20231012	173900	311511585	4465	4465	4465	4465	0
182	20231012	173800	311511585	4465	4465	4465	4465	612
183	20231012	173700	311511585	4465	4465	4465	4465	0
184	20231012	173600	311511585	4465	4465	4465	4465	0
185	20231012	173500	311511585	4465	4465	4465	4465	0
186	20231012	173400	311511585	4465	4465	4465	4465	0
187	20231012	173300	311511585	4465	4465	4465	4465	0
188	20231012	173200	311511585	4465	4465	4465	4465	0
189	20231012	173100	311511585	4465	4465	4465	4465	0
190	20231012	173000	311511585	4465	4465	4465	4465	0
191	20231012	172900	311511585	4465	4465	4465	4465	0
192	20231012	172800	311511585	4465	4465	4465	4465	0
193	20231012	172700	311511585	4465	4465	4465	4465	0
194	20231012	172600	311511585	4465	4465	4465	4465	0
195	20231012	172500	311511585	4465	4465	4465	4465	0
196	20231012	172400	311511585	4465	4465	4465	4465	0
197	20231012	172300	311511585	4465	4465	4465	4465	0
198	20231012	172200	311511585	4465	4465	4465	4465	0
199	20231012	172100	311511585	4465	4465	4465	4465	0
200	20231012	172000	311511585	4465	4465	4465	4465	0
201	20231012	171900	311511585	4465	4465	4465	4465	0
202	20231012	171800	311511585	4465	4465	4465	4465	0
203	20231012	171700	311511585	4465	4465	4465	4465	0
204	20231012	171600	311511585	4465	4465	4465	4465	0
205	20231012	171500	311511585	4465	4465	4465	4465	0
206	20231012	171400	311511585	4465	4465	4465	4465	0
207	20231012	171300	311511585	4465	4465	4465	4465	0
208	20231012	171200	311511585	4465	4465	4465	4465	0
209	20231012	171100	311511585	4465	4465	4465	4465	0
210	20231012	171000	311511585	4465	4465	4465	4465	0
211	20231012	170900	311511585	4465	4465	4465	4465	0
212	20231012	170800	311511585	4465	4465	4465	4465	612
213	20231012	170700	311511585	4465	4465	4465	4465	0
214	20231012	170600	311511585	4465	4465	4465	4465	0
215	20231012	170500	311511585	4465	4465	4465	4465	0
216	20231012	170400	311511585	4465	4465	4465	4465	0
217	20231012	170300	311511585	4465	4465	4465	4465	0
218	20231012	170200	311511585	4465	4465	4465	4465	0
219	20231012	170100	311511585	4465	4465	4465	4465	0
220	20231012	170000	311511585	4465	4465	4465	4465	0
221	20231012	165900	311511585	4465	4465	4465	4465	0
222	20231012	165800	311511585	4465	4465	4465	4465	0
223	20231012	165700	311511585	4465	4465	4465	4465	0
224	20231012	165600	311511585	4465	4465	4465	4465	0
225	20231012	165500	311511585	4465	4465	4465	4465	0
226	20231012	165400	311511585	4465	4465	4465	4465	0
227	20231012	165300	311511585	4465	4465	4465	4465	0
228	20231012	165200	311511585	4465	4465	4465	4465	0
229	20231012	165100	311511585	4465	4465	4465	4465	0
230	20231012	165000	311511585	4465	4465	4465	4465	0
231	20231012	164900	311511585	4465	4465	4465	4465	0
232	20231012	164800	311511585	4465	4465	4465	4465	0
233	20231012	164700	311511585	4465	4465	4465	4465	0
234	20231012	164600	311511585	4465	4465	4465	4465	0
235	20231012	164500	311511585	4465	4465	4465	4465	0
236	20231012	164400	311511585	4465	4465	4465	4465	0
237	20231012	164300	311511585	4465	4465	4465	4465	0
238	20231012	164200	311511585	4465	4465	4465	4465	0
239	20231012	164100	311511585	4465	4465	4465	4465	0
240	20231012	164000	311511585	4465	4465	4465	4465	0
241	20231012	163900	311511585	4465	4465	4465	4465	0
242	20231012	163800	311511585	4465	4465	4465	4465	612
243	20231012	163700	311511585	4465	4465	4465	4465	0
244	20231012	163600	311511585	4465	4465	4465	4465	0
245	20231012	163500	311511585	4465	4465	4465	4465	0
246	20231012	163400	311511585	4465	4465	4465	4465	0
247	20231012	163300	311511585	4465	4465	4465	4465	0
248	20231012	163200	311511585	4465	4465	4465	4465	0
249	20231012	163100	311511585	4465	4465	4465	4465	0
250	20231012	163000	311511585	4465	4465	4465	4465	0
251	20231012	162900	311511585	4465	4465	4465	4465	0
252	20231012	162800	311511585	4465	4465	4465	4465	0
253	20231012	162700	311511585	4465	4465	4465	4465	0
254	20231012	162600	311511585	4465	4465	4465	4465	0
255	20231012	162500	311511585	4465	4465	4465	4465	0
256	20231012	162400	311511585	4465	4465	4465	4465	0
257	20231012	162300	311511585	4465	4465	4465	4465	0
258	20231012	162200	311511585	4465	4465	4465	4465	0
259	20231012	162100	311511585	4465	4465	4465	4465	0
260	20231012	162000	311511585	4465	4465	4465	4465	0
261	20231012	161900	311511585	4465	4465	4465	4465	0
262	20231012	161800	311511585	4465	4465	4465	4465	0
263	20231012	161700	311511585	4465	4465	4465	4465	0
264	20231012	161600	311511585	4465	4465	4465	4465	0
265	20231012	161500	311511585	4465	4465	4465	4465	0
266	20231012	161400	311511585	4465	4465	4465	4465	0
267	20231012	161300	311511585	4465	4465	4465	4465	0
268	20231012	161200	311511585	4465	4465	4465	4465	0
269	20231012	161100	311511585	4465	4465	4465	4465	0
270	20231012	161000	311511585	4465	4465	4465	4465	0
271	20231012	160900	311511585	4465	4465	4465	4465	0
272	20231012	160800	311511585	4465	4465	4465	4465	612
273	20231012	160700	311511585	4465	4465	4465	4465	0
274	20231012	160600	311511585	4465	4465	4465	4465	0
275	20231012	160500	311511585	4465	4465	4465	4465	0
276	20231012	160400	311511585	4465	4465	4465	4465	0
277	20231012	160300	311511585	4465	4465	4465	4465	0
278	20231012	160200	311511585	4465	4465	4465	4465	0
279	20231012	160100	311511585	4465	4465	4465	4465	0
280	20231012	160000	311511585	4465	4465	4465	4465	0
281	20231012	155900	311511585	4465	4465	4465	4465	0
282	20231012	155800	311511585	4465	4465	4465	4465	0
283	20231012	155700	311511585	4465	4465	4465	4465	0
284	20231012	155600	311511585	4465	4465	4465	4465	0
285	20231012	155500	311511585	4465	4465	4465	4465	0
286	20231012	155400	311511585	4465	4465	4465	4465	0
287	20231012	155300	311511585	4465	4465	4465	4465	0
288	20231012	155200	311511585	4465	4465	4465	4465	0
289	20231012	155100	311511585	4465	4465	4465	4465	0
290	20231012	155000	311511585	4465	4465	4465	4465	0
291	20231012	154900	311511585	4465	4465	4465	4465	0
292	20231012	154800	311511585	4465	4465	4465	4465	0
293	20231012	154700	311511585	4465	4465	4465	4465	0
294	20231012	154600	311511585	4465	4465	4465	4465	0
295	20231012	154500	311511585	4465	4465	4465	4465	0
296	20231012	154400	311511585	4465	4465	4465	4465	0
297	20231012	154300	311511585	4465	4465	4465	4465	0
298	20231012	154200	311511585	4465	4465	4465	4465	0
299	20231012	154100	311511585	4465	4465	4465	4465	0
300	20231012	154000	311511585	4465	4465	4465	4465	0
301	20231012	153900	311511585	4465	4465	4465	4465	0
302	20231012	153800	311511585	4465	4465	4465	4465	612
303	20231012	153700	311511585	4465	4465	4465	4465	0
304	20231012	153600	311511585	4465	4465	4465	4465	0
305	20231012	153500	311511585	4465	4465	4465	4465	0
306	20231012	153400	311511585	4465	4465	4465	4465	0
307	20231012	153300	311511585	4465	4465	4465	4465	0
308	20231012	153200	311511585	4465	4465	4465	4465	0
309	20231012	153100	311511585	4465	4465	4465	4465	0
310	20231012	153000	311511585	4465	4465	4465	4465	612
311	20231012	152900	308779005	4465	4465	4465	4465	0
312	20231012	152800	308779005	4465	4465	4465	4465	0
313	20231012	152700	308779005	4465	4465	4465	4465	0
314	20231012	152600	308779005	4465	4465	4465	4465	0
315	20231012	152500	308779005	4465	4465	4465	4465	0
316	20231012	152400	308779005	4465	4465	4465	4465	0
317	20231012	152300	308779005	4465	4465	4465	4465	0
318	20231012	152200	308779005	4465	4465	4465	4465	0
319	20231012	152100	308779005	4465	4465	4465	4465	0
320	20231012	152000	308779005	4465	4465	4465	4465	0
321	20231012	151900	308779005	4465	4485	4485	4465	263
322	20231012	151800	307604305	4465	4465	4465	4465	0
323	20231012	151700	307604305	4465	4465	4465	4465	100
324	20231012	151600	307157805	4465	4465	4465	4465	0
325	20231012	151500	307157805	4465	4470	4470	4465	100
326	20231012	151400	306711300	4465	4465	4465	4465	0
327	20231012	151300	306711300	4465	4465	4465	4465	0
328	20231012	151200	306711300	4465	4485	4485	4465	2000
329	20231012	151100	297765775	4495	4495	4495	4495	0
330	20231012	151000	297765775	4495	4495	4495	4495	0
331	20231012	150900	297765775	4495	4495	4495	4495	0
332	20231012	150800	297765775	4495	4495	4495	4495	0
333	20231012	150700	297765775	4495	4495	4495	4495	9
334	20231012	150600	297725320	4495	4495	4495	4495	0
335	20231012	150500	297725320	4495	4495	4495	4495	608
336	20231012	150400	294992360	4495	4495	4495	4495	0
337	20231012	150300	294992360	4495	4495	4495	4495	0
338	20231012	150200	294992360	4495	4495	4495	4495	0
339	20231012	150100	294992360	4495	4495	4495	4495	0
340	20231012	150000	294992360	4495	4495	4495	4495	0
341	20231012	145900	294992360	4495	4495	4495	4495	0
342	20231012	145800	294992360	4495	4495	4495	4495	54
343	20231012	145700	294749630	4480	4480	4480	4480	0
344	20231012	145600	294749630	4480	4480	4480	4480	0
345	20231012	145500	294749630	4480	4495	4495	4480	238
346	20231012	145400	293679835	4495	4495	4495	4495	0
347	20231012	145300	293679835	4495	4495	4495	4495	0
348	20231012	145200	293679835	4495	4495	4495	4495	3
349	20231012	145100	293666350	4475	4475	4475	4475	800
350	20231012	145000	290086350	4475	4475	4475	4475	0
351	20231012	144900	290086350	4475	4495	4495	4475	505
352	20231012	144800	287825665	4495	4495	4500	4495	51
353	20231012	144700	287596415	4495	4495	4495	4495	300
354	20231012	144600	286247915	4475	4475	4475	4475	0
355	20231012	144500	286247915	4475	4475	4475	4475	0
356	20231012	144400	286247915	4475	4475	4475	4475	0
357	20231012	144300	286247915	4475	4475	4475	4475	0
358	20231012	144200	286247915	4475	4475	4475	4475	0
359	20231012	144100	286247915	4475	4475	4475	4475	0
360	20231012	144000	286247915	4475	4495	4495	4475	59
361	20231012	143900	285983690	4495	4495	4495	4495	35
362	20231012	143800	285826365	4475	4480	4480	4475	500
363	20231012	143700	283588820	4480	4480	4480	4480	1
364	20231012	143600	283584340	4475	4475	4475	4475	0
365	20231012	143500	283584340	4475	4475	4475	4475	0
366	20231012	143400	283584340	4475	4475	4475	4475	0
367	20231012	143300	283584340	4475	4475	4475	4475	0
368	20231012	143200	283584340	4475	4475	4475	4475	0
369	20231012	143100	283584340	4475	4475	4475	4475	0
370	20231012	143000	283584340	4475	4475	4475	4475	0
371	20231012	142900	283584340	4475	4475	4475	4475	190
372	20231012	142800	282734090	4485	4485	4485	4485	0
373	20231012	142700	282734090	4485	4485	4485	4485	0
374	20231012	142600	282734090	4485	4485	4485	4485	0
375	20231012	142500	282734090	4485	4470	4485	4470	767
376	20231012	142400	279295715	4465	4470	4470	4465	3050
377	20231012	142300	265677215	4465	4465	4465	4465	0
378	20231012	142200	265677215	4465	4465	4465	4465	820
379	20231012	142100	262015915	4460	4460	4460	4460	21
380	20231012	142000	261922255	4460	4460	4460	4460	0
381	20231012	141900	261922255	4460	4460	4460	4460	16
382	20231012	141800	261850895	4470	4470	4470	4470	23
383	20231012	141700	261748085	4470	4470	4470	4470	0
384	20231012	141600	261748085	4470	4470	4470	4470	0
385	20231012	141500	261748085	4470	4470	4470	4470	10
386	20231012	141400	261703385	4470	4470	4470	4470	0
387	20231012	141300	261703385	4470	4470	4470	4470	40
388	20231012	141200	261524585	4470	4475	4475	4470	130
389	20231012	141100	260943430	4475	4475	4475	4475	0
390	20231012	141000	260943430	4475	4475	4475	4475	99
391	20231012	140900	260500405	4470	4470	4470	4470	0
392	20231012	140800	260500405	4470	4470	4470	4470	3
393	20231012	140700	260486995	4470	4470	4470	4470	0
394	20231012	140600	260486995	4470	4470	4470	4470	0
395	20231012	140500	260486995	4470	4470	4470	4470	0
396	20231012	140400	260486995	4470	4470	4470	4470	0
397	20231012	140300	260486995	4470	4470	4470	4470	0
398	20231012	140200	260486995	4470	4470	4470	4470	38
399	20231012	140100	260317135	4470	4470	4470	4470	0
400	20231012	140000	260317135	4470	4470	4470	4470	0
401	20231012	135900	260317135	4470	4470	4470	4470	0
402	20231012	135800	260317135	4470	4470	4470	4470	1
403	20231012	135700	260312665	4460	4460	4460	4460	0
404	20231012	135600	260312665	4460	4460	4460	4460	0
405	20231012	135500	260312665	4460	4460	4460	4460	100
406	20231012	135400	259866665	4460	4465	4465	4460	100
407	20231012	135300	259420660	4460	4460	4460	4460	0
408	20231012	135200	259420660	4460	4460	4460	4460	250
409	20231012	135100	258305660	4460	4460	4460	4460	0
410	20231012	135000	258305660	4460	4460	4460	4460	0
411	20231012	134900	258305660	4460	4465	4465	4460	500
412	20231012	134800	256074875	4460	4460	4460	4460	0
413	20231012	134700	256074875	4460	4460	4460	4460	0
414	20231012	134600	256074875	4460	4460	4460	4460	0
415	20231012	134500	256074875	4460	4465	4465	4460	5
416	20231012	134400	256052570	4460	4460	4460	4460	0
417	20231012	134300	256052570	4460	4460	4460	4460	0
418	20231012	134200	256052570	4460	4490	4490	4460	31
419	20231012	134100	255914280	4450	4480	4480	4450	1600
420	20231012	134000	248773560	4475	4475	4475	4475	0
421	20231012	133900	248773560	4475	4475	4475	4475	0
422	20231012	133800	248773560	4475	4475	4475	4475	0
423	20231012	133700	248773560	4475	4480	4480	4475	106
424	20231012	133600	248299180	4470	4470	4470	4470	85
425	20231012	133500	247919230	4470	4470	4470	4470	103
426	20231012	133400	247458820	4475	4475	4475	4475	144
427	20231012	133300	246814420	4480	4480	4480	4480	0
428	20231012	133200	246814420	4480	4485	4485	4480	168
429	20231012	133100	246061775	4480	4490	4490	4480	200
430	20231012	133000	245165765	4490	4485	4490	4485	387
431	20231012	132900	243428565	4485	4490	4490	4485	590
432	20231012	132800	240781220	4490	4500	4500	4490	415
433	20231012	132700	238917720	4495	4495	4495	4495	0
434	20231012	132600	238917720	4495	4495	4495	4490	1046
435	20231012	132500	234220750	4500	4500	4500	4500	0
436	20231012	132400	234220750	4500	4500	4500	4500	13
437	20231012	132300	234162250	4500	4505	4505	4500	1382
438	20231012	132200	227936780	4505	4505	4505	4505	277
439	20231012	132100	226688895	4505	4505	4505	4505	0
440	20231012	132000	226688895	4505	4505	4505	4505	16
441	20231012	131900	226616815	4505	4510	4510	4505	356
442	20231012	131800	225011380	4505	4505	4505	4505	0
443	20231012	131700	225011380	4505	4505	4505	4505	0
444	20231012	131600	225011380	4505	4505	4505	4505	42
445	20231012	131500	224822170	4510	4510	4510	4510	194
446	20231012	131400	223947230	4510	4510	4510	4510	0
447	20231012	131300	223947230	4510	4510	4510	4510	0
448	20231012	131200	223947230	4510	4510	4510	4510	0
449	20231012	131100	223947230	4510	4510	4510	4510	38
450	20231012	131000	223775850	4515	4515	4515	4515	0
451	20231012	130900	223775850	4515	4515	4515	4515	1
452	20231012	130800	223771335	4510	4510	4510	4510	0
453	20231012	130700	223771335	4510	4510	4510	4510	21
454	20231012	130600	223676625	4510	4515	4515	4510	4
455	20231012	130500	223658570	4510	4510	4510	4510	0
456	20231012	130400	223658570	4510	4510	4510	4510	0
457	20231012	130300	223658570	4510	4510	4510	4510	0
458	20231012	130200	223658570	4510	4510	4510	4510	0
459	20231012	130100	223658570	4510	4510	4510	4510	100
460	20231012	130000	223207570	4505	4505	4505	4505	0
461	20231012	125900	223207570	4505	4505	4505	4505	0
462	20231012	125800	223207570	4505	4505	4505	4505	1
463	20231012	125700	223203065	4530	4530	4530	4530	0
464	20231012	125600	223203065	4530	4530	4530	4530	2149
465	20231012	125500	213468095	4530	4530	4530	4530	11
466	20231012	125400	213418265	4530	4535	4535	4530	661
467	20231012	125300	210423425	4540	4530	4540	4530	419
468	20231012	125200	208522200	4530	4530	4530	4530	0
469	20231012	125100	208522200	4530	4525	4540	4525	929
470	20231012	125000	204312440	4530	4530	4530	4530	0
471	20231012	124900	204312440	4530	4530	4530	4530	0
472	20231012	124800	204312440	4530	4530	4530	4530	66
473	20231012	124700	204013460	4530	4535	4535	4530	174
474	20231012	124600	203224860	4530	4530	4530	4530	905
475	20231012	124500	199125210	4530	4530	4530	4530	740
476	20231012	124400	195773010	4530	4505	4530	4505	3760
477	20231012	124300	178781575	4505	4505	4505	4505	0
478	20231012	124200	178781575	4505	4505	4505	4505	5
479	20231012	124100	178759050	4505	4505	4505	4505	0
480	20231012	124000	178759050	4505	4505	4505	4505	66
481	20231012	123900	178461720	4500	4500	4500	4500	0
482	20231012	123800	178461720	4500	4500	4500	4500	5
483	20231012	123700	178439220	4500	4500	4500	4500	0
484	20231012	123600	178439220	4500	4500	4500	4500	0
485	20231012	123500	178439220	4500	4500	4500	4500	0
486	20231012	123400	178439220	4500	4500	4500	4500	0
487	20231012	123300	178439220	4500	4500	4500	4500	6
488	20231012	123200	178412220	4490	4495	4495	4490	241
489	20231012	123100	177330120	4500	4500	4500	4500	0
490	20231012	123000	177330120	4500	4500	4500	4500	0
491	20231012	122900	177330120	4500	4500	4500	4500	0
492	20231012	122800	177330120	4500	4500	4500	4500	0
493	20231012	122700	177330120	4500	4500	4500	4500	0
494	20231012	122600	177330120	4500	4500	4500	4500	100
495	20231012	122500	176880120	4500	4500	4500	4500	500
496	20231012	122400	174630120	4500	4500	4500	4500	1
497	20231012	122300	174625620	4495	4495	4495	4495	0
498	20231012	122200	174625620	4495	4495	4495	4495	0
499	20231012	122100	174625620	4495	4495	4495	4495	0
500	20231012	122000	174625620	4495	4495	4495	4495	0
501	20231012	121900	174625620	4495	4495	4495	4495	0
502	20231012	121800	174625620	4495	4495	4495	4495	0
503	20231012	121700	174625620	4495	4495	4495	4495	0
504	20231012	121600	174625620	4495	4495	4495	4495	1
505	20231012	121500	174621125	4505	4505	4505	4505	81
506	20231012	121400	174256220	4505	4500	4505	4500	9
507	20231012	121300	174215685	4505	4505	4505	4505	0
508	20231012	121200	174215685	4505	4505	4505	4505	0
509	20231012	121100	174215685	4505	4505	4505	4505	0
510	20231012	121000	174215685	4505	4495	4505	4495	123
511	20231012	120900	173662570	4490	4490	4490	4490	0
512	20231012	120800	173662570	4490	4490	4490	4490	44
513	20231012	120700	173465010	4490	4490	4490	4490	0
514	20231012	120600	173465010	4490	4490	4490	4490	0
515	20231012	120500	173465010	4490	4495	4495	4490	146
516	20231012	120400	172809465	4500	4500	4500	4500	0
517	20231012	120300	172809465	4500	4500	4500	4500	0
518	20231012	120200	172809465	4500	4500	4500	4500	0
519	20231012	120100	172809465	4500	4500	4500	4500	0
520	20231012	120000	172809465	4500	4500	4500	4500	1
521	20231012	115900	172804965	4485	4485	4485	4485	0
522	20231012	115800	172804965	4485	4485	4485	4485	0
523	20231012	115700	172804965	4485	4485	4485	4485	0
524	20231012	115600	172804965	4485	4485	4485	4485	0
525	20231012	115500	172804965	4485	4485	4485	4485	0
526	20231012	115400	172804965	4485	4485	4485	4485	0
527	20231012	115300	172804965	4485	4485	4485	4485	0
528	20231012	115200	172804965	4485	4485	4485	4485	176
529	20231012	115100	172015605	4485	4495	4495	4485	124
530	20231012	115000	171459160	4500	4500	4500	4500	2973
531	20231012	114900	158080660	4500	4500	4500	4500	0
532	20231012	114800	158080660	4500	4500	4500	4500	400
533	20231012	114700	156280660	4500	4500	4500	4500	100
534	20231012	114600	155830660	4500	4500	4500	4500	716
535	20231012	114500	152608660	4505	4505	4505	4505	81
536	20231012	114400	152243755	4505	4505	4505	4505	100
537	20231012	114300	151793255	4505	4505	4505	4505	0
538	20231012	114200	151793255	4505	4505	4505	4505	100
539	20231012	114100	151342755	4510	4510	4510	4510	0
540	20231012	114000	151342755	4510	4510	4510	4510	0
541	20231012	113900	151342755	4510	4510	4510	4510	0
542	20231012	113800	151342755	4510	4510	4510	4510	0
543	20231012	113700	151342755	4510	4510	4510	4510	220
544	20231012	113600	150350555	4510	4510	4510	4510	0
545	20231012	113500	150350555	4510	4510	4510	4510	0
546	20231012	113400	150350555	4510	4515	4515	4510	1312
547	20231012	113300	144431835	4520	4520	4520	4520	0
548	20231012	113200	144431835	4520	4520	4520	4520	262
549	20231012	113100	143247595	4520	4520	4520	4520	147
550	20231012	113000	142583155	4520	4520	4520	4520	0
551	20231012	112900	142583155	4520	4520	4520	4520	0
552	20231012	112800	142583155	4520	4500	4520	4500	2594
553	20231012	112700	130871145	4490	4490	4490	4490	0
554	20231012	112600	130871145	4490	4490	4490	4490	0
555	20231012	112500	130871145	4490	4490	4490	4490	1
556	20231012	112400	130866655	4490	4490	4490	4490	0
557	20231012	112300	130866655	4490	4490	4490	4490	0
558	20231012	112200	130866655	4490	4490	4490	4490	1
559	20231012	112100	130862165	4500	4500	4500	4500	921
560	20231012	112000	126717665	4500	4500	4500	4500	213
561	20231012	111900	125759165	4505	4505	4505	4505	50
562	20231012	111800	125533915	4505	4500	4505	4500	757
563	20231012	111700	122124880	4500	4500	4500	4500	478
564	20231012	111600	119973880	4485	4485	4485	4485	384
565	20231012	111500	118251640	4485	4485	4485	4485	0
566	20231012	111400	118251640	4485	4485	4485	4485	0
567	20231012	111300	118251640	4485	4485	4485	4485	0
568	20231012	111200	118251640	4485	4485	4485	4485	0
569	20231012	111100	118251640	4485	4485	4485	4485	658
570	20231012	111000	115300510	4490	4490	4490	4490	33
571	20231012	110900	115152340	4485	4485	4485	4485	0
572	20231012	110800	115152340	4485	4485	4485	4485	2
573	20231012	110700	115143370	4490	4495	4495	4490	52
574	20231012	110600	114909875	4490	4495	4495	4490	3
575	20231012	110500	114896400	4500	4500	4500	4500	181
576	20231012	110400	114081900	4490	4500	4500	4490	170
577	20231012	110300	113317900	4500	4495	4500	4495	851
578	20231012	110200	109488900	4490	4490	4490	4490	0
579	20231012	110100	109488900	4490	4490	4490	4490	0
580	20231012	110000	109488900	4490	4490	4490	4490	57
581	20231012	105900	109232970	4490	4490	4490	4490	30
582	20231012	105800	109098270	4490	4490	4490	4490	0
583	20231012	105700	109098270	4490	4490	4490	4490	0
584	20231012	105600	109098270	4490	4490	4490	4490	111
585	20231012	105500	108599880	4495	4500	4500	4495	61
586	20231012	105400	108325675	4500	4500	4500	4500	0
587	20231012	105300	108325675	4500	4500	4500	4500	0
588	20231012	105200	108325675	4500	4500	4500	4500	200
589	20231012	105100	107425675	4500	4495	4500	4495	102
590	20231012	105000	106967175	4495	4495	4495	4495	381
591	20231012	104900	105254580	4500	4500	4500	4500	10
592	20231012	104800	105209580	4495	4495	4495	4495	50
593	20231012	104700	104984830	4500	4495	4500	4495	382
594	20231012	104600	103267015	4490	4490	4490	4490	541
595	20231012	104500	100837925	4465	4465	4465	4465	0
596	20231012	104400	100837925	4465	4470	4470	4465	456
597	20231012	104300	98799635	4490	4490	4490	4490	58
598	20231012	104200	98539215	4490	4490	4490	4490	42
599	20231012	104100	98350635	4490	4490	4490	4490	470
600	20231012	104000	96240335	4490	4490	4490	4490	0
601	20231012	103900	96240335	4490	4490	4490	4490	10
602	20231012	103800	96195435	4470	4475	4475	4470	10
603	20231012	103700	96150730	4470	4470	4470	4470	1060
604	20231012	103600	91412530	4465	4465	4465	4465	0
605	20231012	103500	91412530	4465	4465	4465	4465	0
606	20231012	103400	91412530	4465	4465	4465	4465	1
607	20231012	103300	91408065	4470	4470	4470	4470	0
608	20231012	103200	91408065	4470	4470	4470	4470	4
609	20231012	103100	91390185	4470	4485	4485	4470	8
610	20231012	103000	91354320	4485	4485	4485	4485	60
611	20231012	102900	91085220	4485	4485	4485	4485	50
612	20231012	102800	90860970	4485	4485	4485	4485	0
613	20231012	102700	90860970	4485	4485	4485	4485	0
614	20231012	102600	90860970	4485	4485	4485	4485	10
615	20231012	102500	90816120	4465	4465	4465	4465	103
616	20231012	102400	90356225	4465	4465	4465	4465	0
617	20231012	102300	90356225	4465	4465	4465	4465	0
618	20231012	102200	90356225	4465	4465	4465	4465	0
619	20231012	102100	90356225	4465	4465	4465	4465	0
620	20231012	102000	90356225	4465	4470	4470	4465	145
621	20231012	101900	89708155	4490	4490	4490	4490	0
622	20231012	101800	89708155	4490	4490	4490	4490	0
623	20231012	101700	89708155	4490	4490	4490	4490	0
624	20231012	101600	89708155	4490	4490	4490	4490	80
625	20231012	101500	89348955	4490	4490	4490	4490	20
626	20231012	101400	89259155	4480	4490	4490	4480	424
627	20231012	101300	87356635	4480	4480	4480	4480	11
628	20231012	101200	87307355	4485	4485	4485	4485	0
629	20231012	101100	87307355	4485	4485	4485	4485	9
630	20231012	101000	87266990	4475	4475	4475	4475	5
631	20231012	100900	87244615	4440	4440	4440	4440	0
632	20231012	100800	87244615	4440	4465	4465	4440	400
633	20231012	100700	85462230	4495	4495	4495	4495	0
634	20231012	100600	85462230	4495	4495	4495	4495	0
635	20231012	100500	85462230	4495	4495	4495	4495	30
636	20231012	100400	85327380	4495	4495	4495	4495	4
637	20231012	100300	85309400	4460	4465	4465	4460	228
638	20231012	100200	84291390	4465	4465	4465	4465	251
639	20231012	100100	83170675	4470	4470	4470	4470	0
640	20231012	100000	83170675	4470	4465	4470	4465	20
641	20231012	095900	83081300	4470	4470	4470	4470	8
642	20231012	095800	83045540	4470	4470	4470	4470	0
643	20231012	095700	83045540	4470	4470	4470	4470	0
644	20231012	095600	83045540	4470	4470	4470	4470	1440
645	20231012	095500	76608740	4470	4470	4470	4470	0
646	20231012	095400	76608740	4470	4485	4485	4470	366
647	20231012	095300	74972555	4485	4485	4485	4485	0
648	20231012	095200	74972555	4485	4485	4485	4485	80
649	20231012	095100	74613755	4490	4505	4505	4490	160
650	20231012	095000	73895170	4500	4500	4500	4500	0
651	20231012	094900	73895170	4500	4500	4500	4500	100
652	20231012	094800	73445170	4495	4500	4500	4495	1106
653	20231012	094700	68468700	4500	4500	4500	4500	100
654	20231012	094600	68018700	4500	4500	4500	4500	100
655	20231012	094500	67568700	4505	4505	4505	4505	100
656	20231012	094400	67118200	4505	4505	4505	4505	0
657	20231012	094300	67118200	4505	4505	4505	4505	100
658	20231012	094200	66667700	4505	4505	4505	4505	19
659	20231012	094100	66582105	4505	4505	4505	4505	1
660	20231012	094000	66577600	4505	4500	4505	4500	432
661	20231012	093900	64633140	4495	4485	4495	4485	303
662	20231012	093800	63274005	4490	4490	4490	4490	0
663	20231012	093700	63274005	4490	4490	4490	4490	0
664	20231012	093600	63274005	4490	4490	4490	4490	63
665	20231012	093500	62991135	4490	4475	4490	4475	282
666	20231012	093400	61727955	4475	4475	4475	4475	9
667	20231012	093300	61687680	4490	4490	4490	4490	2
668	20231012	093200	61678700	4490	4490	4490	4490	0
669	20231012	093100	61678700	4490	4490	4490	4490	12
670	20231012	093000	61624820	4490	4490	4490	4490	10
671	20231012	092900	61579920	4485	4485	4485	4485	50
672	20231012	092800	61355670	4490	4500	4500	4490	1772
673	20231012	092700	53382760	4500	4510	4510	4500	452
674	20231012	092600	51348740	4510	4510	4510	4510	140
675	20231012	092500	50717340	4510	4510	4510	4510	300
676	20231012	092400	49364340	4510	4510	4510	4510	533
677	20231012	092300	46960510	4510	4515	4515	4510	406
678	20231012	092200	45128100	4515	4520	4520	4515	252
679	20231012	092100	43990070	4515	4515	4515	4515	500
680	20231012	092000	41732570	4520	4500	4520	4500	2131
681	20231012	091900	32121900	4500	4505	4510	4500	248
682	20231012	091800	31004685	4500	4500	4500	4500	1255
683	20231012	091700	25357185	4490	4490	4490	4490	293
684	20231012	091600	24041615	4495	4490	4495	4490	245
685	20231012	091500	22940645	4490	4490	4490	4490	57
686	20231012	091400	22684715	4465	4465	4465	4465	10
687	20231012	091300	22640065	4465	4465	4465	4465	659
688	20231012	091200	19697630	4465	4490	4490	4465	13
689	20231012	091100	19639485	4495	4485	4495	4485	201
690	20231012	091000	18736985	4485	4460	4485	4460	484
691	20231012	090900	16573745	4460	4460	4460	4460	530
692	20231012	090800	14209945	4460	4460	4460	4460	1
693	20231012	090700	14205485	4495	4485	4495	4485	906
694	20231012	090600	10139700	4485	4485	4485	4485	55
695	20231012	090500	9893025	4485	4460	4485	4455	981
696	20231012	090400	5512945	4455	4455	4455	4455	100
697	20231012	090300	5067445	4455	4455	4455	4455	1
698	20231012	090200	5062990	4455	4445	4455	4445	275
699	20231012	090100	3839615	4450	4425	4450	4425	564
700	20231012	090000	1334090	4425	4420	4425	4405	302