KissMeData/011500/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185200	948704470	12520	12520	12520	12520	2584
3	20231012	185100	948704470	12520	12520	12520	12520	0
4	20231012	185000	948704470	12520	12520	12520	12520	0
5	20231012	184900	948704470	12520	12520	12520	12520	0
6	20231012	184800	948704470	12520	12520	12520	12520	0
7	20231012	184700	948704470	12520	12520	12520	12520	0
8	20231012	184600	948704470	12520	12520	12520	12520	0
9	20231012	184500	948704470	12520	12520	12520	12520	0
10	20231012	184400	948704470	12520	12520	12520	12520	0
11	20231012	184300	948704470	12520	12520	12520	12520	0
12	20231012	184200	948704470	12520	12520	12520	12520	0
13	20231012	184100	948704470	12520	12520	12520	12520	0
14	20231012	184000	948704470	12520	12520	12520	12520	0
15	20231012	183900	948704470	12520	12520	12520	12520	0
16	20231012	183800	948704470	12520	12520	12520	12520	0
17	20231012	183700	948704470	12520	12520	12520	12520	0
18	20231012	183600	948704470	12520	12520	12520	12520	0
19	20231012	183500	948704470	12520	12520	12520	12520	0
20	20231012	183400	948704470	12520	12520	12520	12520	0
21	20231012	183300	948704470	12520	12520	12520	12520	0
22	20231012	183200	948704470	12520	12520	12520	12520	0
23	20231012	183100	948704470	12520	12520	12520	12520	0
24	20231012	183000	948704470	12520	12520	12520	12520	0
25	20231012	182900	948704470	12520	12520	12520	12520	0
26	20231012	182800	948704470	12520	12520	12520	12520	0
27	20231012	182700	948704470	12520	12520	12520	12520	0
28	20231012	182600	948704470	12520	12520	12520	12520	0
29	20231012	182500	948704470	12520	12520	12520	12520	0
30	20231012	182400	948704470	12520	12520	12520	12520	0
31	20231012	182300	948704470	12520	12520	12520	12520	0
32	20231012	182200	948704470	12520	12520	12520	12520	2584
33	20231012	182100	948704470	12520	12520	12520	12520	0
34	20231012	182000	948704470	12520	12520	12520	12520	0
35	20231012	181900	948704470	12520	12520	12520	12520	0
36	20231012	181800	948704470	12520	12520	12520	12520	0
37	20231012	181700	948704470	12520	12520	12520	12520	0
38	20231012	181600	948704470	12520	12520	12520	12520	0
39	20231012	181500	948704470	12520	12520	12520	12520	0
40	20231012	181400	948704470	12520	12520	12520	12520	0
41	20231012	181300	948704470	12520	12520	12520	12520	0
42	20231012	181200	948704470	12520	12520	12520	12520	0
43	20231012	181100	948704470	12520	12520	12520	12520	0
44	20231012	181000	948704470	12520	12520	12520	12520	0
45	20231012	180900	948704470	12520	12520	12520	12520	0
46	20231012	180800	948704470	12520	12520	12520	12520	0
47	20231012	180700	948704470	12520	12520	12520	12520	0
48	20231012	180600	948704470	12520	12520	12520	12520	0
49	20231012	180500	948704470	12520	12520	12520	12520	0
50	20231012	180400	948704470	12520	12520	12520	12520	0
51	20231012	180300	948704470	12520	12520	12520	12520	0
52	20231012	180200	948704470	12520	12520	12520	12520	0
53	20231012	180100	948704470	12520	12520	12520	12520	0
54	20231012	180000	948704470	12520	12520	12520	12520	0
55	20231012	175900	948704470	12520	12520	12520	12520	0
56	20231012	175800	948704470	12520	12520	12520	12520	0
57	20231012	175700	948704470	12520	12520	12520	12520	0
58	20231012	175600	948704470	12520	12520	12520	12520	0
59	20231012	175500	948704470	12520	12520	12520	12520	0
60	20231012	175400	948704470	12520	12520	12520	12520	0
61	20231012	175300	948704470	12520	12520	12520	12520	0
62	20231012	175200	948704470	12520	12520	12520	12520	2584
63	20231012	175100	948704470	12520	12520	12520	12520	0
64	20231012	175000	948704470	12520	12520	12520	12520	0
65	20231012	174900	948704470	12520	12520	12520	12520	0
66	20231012	174800	948704470	12520	12520	12520	12520	0
67	20231012	174700	948704470	12520	12520	12520	12520	0
68	20231012	174600	948704470	12520	12520	12520	12520	0
69	20231012	174500	948704470	12520	12520	12520	12520	0
70	20231012	174400	948704470	12520	12520	12520	12520	0
71	20231012	174300	948704470	12520	12520	12520	12520	0
72	20231012	174200	948704470	12520	12520	12520	12520	0
73	20231012	174100	948704470	12520	12520	12520	12520	0
74	20231012	174000	948704470	12520	12520	12520	12520	0
75	20231012	173900	948704470	12520	12520	12520	12520	0
76	20231012	173800	948704470	12520	12520	12520	12520	0
77	20231012	173700	948704470	12520	12520	12520	12520	0
78	20231012	173600	948704470	12520	12520	12520	12520	0
79	20231012	173500	948704470	12520	12520	12520	12520	0
80	20231012	173400	948704470	12520	12520	12520	12520	0
81	20231012	173300	948704470	12520	12520	12520	12520	0
82	20231012	173200	948704470	12520	12520	12520	12520	0
83	20231012	173100	948704470	12520	12520	12520	12520	0
84	20231012	173000	948704470	12520	12520	12520	12520	0
85	20231012	172900	948704470	12520	12520	12520	12520	0
86	20231012	172800	948704470	12520	12520	12520	12520	0
87	20231012	172700	948704470	12520	12520	12520	12520	0
88	20231012	172600	948704470	12520	12520	12520	12520	0
89	20231012	172500	948704470	12520	12520	12520	12520	0
90	20231012	172400	948704470	12520	12520	12520	12520	0
91	20231012	172300	948704470	12520	12520	12520	12520	0
92	20231012	172200	948704470	12520	12520	12520	12520	2584
93	20231012	172100	948704470	12520	12520	12520	12520	0
94	20231012	172000	948704470	12520	12520	12520	12520	0
95	20231012	171900	948704470	12520	12520	12520	12520	0
96	20231012	171800	948704470	12520	12520	12520	12520	0
97	20231012	171700	948704470	12520	12520	12520	12520	0
98	20231012	171600	948704470	12520	12520	12520	12520	0
99	20231012	171500	948704470	12520	12520	12520	12520	0
100	20231012	171400	948704470	12520	12520	12520	12520	0
101	20231012	171300	948704470	12520	12520	12520	12520	0
102	20231012	171200	948704470	12520	12520	12520	12520	0
103	20231012	171100	948704470	12520	12520	12520	12520	0
104	20231012	171000	948704470	12520	12520	12520	12520	0
105	20231012	170900	948704470	12520	12520	12520	12520	0
106	20231012	170800	948704470	12520	12520	12520	12520	0
107	20231012	170700	948704470	12520	12520	12520	12520	0
108	20231012	170600	948704470	12520	12520	12520	12520	0
109	20231012	170500	948704470	12520	12520	12520	12520	0
110	20231012	170400	948704470	12520	12520	12520	12520	0
111	20231012	170300	948704470	12520	12520	12520	12520	0
112	20231012	170200	948704470	12520	12520	12520	12520	0
113	20231012	170100	948704470	12520	12520	12520	12520	0
114	20231012	170000	948704470	12520	12520	12520	12520	0
115	20231012	165900	948704470	12520	12520	12520	12520	0
116	20231012	165800	948704470	12520	12520	12520	12520	0
117	20231012	165700	948704470	12520	12520	12520	12520	0
118	20231012	165600	948704470	12520	12520	12520	12520	0
119	20231012	165500	948704470	12520	12520	12520	12520	0
120	20231012	165400	948704470	12520	12520	12520	12520	0
121	20231012	165300	948704470	12520	12520	12520	12520	0
122	20231012	165200	948704470	12520	12520	12520	12520	2584
123	20231012	165100	948704470	12520	12520	12520	12520	0
124	20231012	165000	948704470	12520	12520	12520	12520	0
125	20231012	164900	948704470	12520	12520	12520	12520	0
126	20231012	164800	948704470	12520	12520	12520	12520	0
127	20231012	164700	948704470	12520	12520	12520	12520	0
128	20231012	164600	948704470	12520	12520	12520	12520	0
129	20231012	164500	948704470	12520	12520	12520	12520	0
130	20231012	164400	948704470	12520	12520	12520	12520	0
131	20231012	164300	948704470	12520	12520	12520	12520	0
132	20231012	164200	948704470	12520	12520	12520	12520	0
133	20231012	164100	948704470	12520	12520	12520	12520	0
134	20231012	164000	948704470	12520	12520	12520	12520	0
135	20231012	163900	948704470	12520	12520	12520	12520	0
136	20231012	163800	948704470	12520	12520	12520	12520	0
137	20231012	163700	948704470	12520	12520	12520	12520	0
138	20231012	163600	948704470	12520	12520	12520	12520	0
139	20231012	163500	948704470	12520	12520	12520	12520	0
140	20231012	163400	948704470	12520	12520	12520	12520	0
141	20231012	163300	948704470	12520	12520	12520	12520	0
142	20231012	163200	948704470	12520	12520	12520	12520	0
143	20231012	163100	948704470	12520	12520	12520	12520	0
144	20231012	163000	948704470	12520	12520	12520	12520	0
145	20231012	162900	948704470	12520	12520	12520	12520	0
146	20231012	162800	948704470	12520	12520	12520	12520	0
147	20231012	162700	948704470	12520	12520	12520	12520	0
148	20231012	162600	948704470	12520	12520	12520	12520	0
149	20231012	162500	948704470	12520	12520	12520	12520	0
150	20231012	162400	948704470	12520	12520	12520	12520	0
151	20231012	162300	948704470	12520	12520	12520	12520	0
152	20231012	162200	948704470	12520	12520	12520	12520	2584
153	20231012	162100	948704470	12520	12520	12520	12520	0
154	20231012	162000	948704470	12520	12520	12520	12520	0
155	20231012	161900	948704470	12520	12520	12520	12520	0
156	20231012	161800	948704470	12520	12520	12520	12520	0
157	20231012	161700	948704470	12520	12520	12520	12520	0
158	20231012	161600	948704470	12520	12520	12520	12520	0
159	20231012	161500	948704470	12520	12520	12520	12520	0
160	20231012	161400	948704470	12520	12520	12520	12520	0
161	20231012	161300	948704470	12520	12520	12520	12520	0
162	20231012	161200	948704470	12520	12520	12520	12520	0
163	20231012	161100	948704470	12520	12520	12520	12520	0
164	20231012	161000	948704470	12520	12520	12520	12520	0
165	20231012	160900	948704470	12520	12520	12520	12520	0
166	20231012	160800	948704470	12520	12520	12520	12520	0
167	20231012	160700	948704470	12520	12520	12520	12520	0
168	20231012	160600	948704470	12520	12520	12520	12520	0
169	20231012	160500	948704470	12520	12520	12520	12520	0
170	20231012	160400	948704470	12520	12520	12520	12520	0
171	20231012	160300	948704470	12520	12520	12520	12520	0
172	20231012	160200	948704470	12520	12520	12520	12520	0
173	20231012	160100	948704470	12520	12520	12520	12520	0
174	20231012	160000	948704470	12520	12520	12520	12520	0
175	20231012	155900	948704470	12520	12520	12520	12520	0
176	20231012	155800	948704470	12520	12520	12520	12520	0
177	20231012	155700	948704470	12520	12520	12520	12520	0
178	20231012	155600	948704470	12520	12520	12520	12520	0
179	20231012	155500	948704470	12520	12520	12520	12520	0
180	20231012	155400	948704470	12520	12520	12520	12520	0
181	20231012	155300	948704470	12520	12520	12520	12520	0
182	20231012	155200	948704470	12520	12520	12520	12520	2584
183	20231012	155100	948704470	12520	12520	12520	12520	0
184	20231012	155000	948704470	12520	12520	12520	12520	0
185	20231012	154900	948704470	12520	12520	12520	12520	0
186	20231012	154800	948704470	12520	12520	12520	12520	0
187	20231012	154700	948704470	12520	12520	12520	12520	0
188	20231012	154600	948704470	12520	12520	12520	12520	0
189	20231012	154500	948704470	12520	12520	12520	12520	0
190	20231012	154400	948704470	12520	12520	12520	12520	0
191	20231012	154300	948704470	12520	12520	12520	12520	0
192	20231012	154200	948704470	12520	12520	12520	12520	0
193	20231012	154100	948704470	12520	12520	12520	12520	0
194	20231012	154000	948704470	12520	12520	12520	12520	0
195	20231012	153900	948704470	12520	12520	12520	12520	0
196	20231012	153800	948704470	12520	12520	12520	12520	0
197	20231012	153700	948704470	12520	12520	12520	12520	0
198	20231012	153600	948704470	12520	12520	12520	12520	0
199	20231012	153500	948704470	12520	12520	12520	12520	0
200	20231012	153400	948704470	12520	12520	12520	12520	0
201	20231012	153300	948704470	12520	12520	12520	12520	0
202	20231012	153200	948704470	12520	12520	12520	12520	0
203	20231012	153100	948704470	12520	12520	12520	12520	0
204	20231012	153000	948704470	12520	12520	12520	12520	2584
205	20231012	152900	916352790	12520	12520	12520	12520	0
206	20231012	152800	916352790	12520	12520	12520	12520	0
207	20231012	152700	916352790	12520	12520	12520	12520	0
208	20231012	152600	916352790	12520	12520	12520	12520	0
209	20231012	152500	916352790	12520	12520	12520	12520	0
210	20231012	152400	916352790	12520	12520	12520	12520	0
211	20231012	152300	916352790	12520	12520	12520	12520	0
212	20231012	152200	916352790	12520	12520	12520	12520	0
213	20231012	152100	916352790	12520	12520	12520	12520	0
214	20231012	152000	916352790	12520	12520	12520	12520	0
215	20231012	151900	916352790	12520	12510	12520	12490	822
216	20231012	151800	906066430	12490	12500	12510	12490	2343
217	20231012	151700	876774030	12490	12480	12490	12480	216
218	20231012	151600	874076220	12490	12490	12490	12470	189
219	20231012	151500	871716360	12490	12470	12490	12470	94
220	20231012	151400	870542400	12490	12490	12490	12490	242
221	20231012	151300	867519820	12490	12480	12490	12480	77
222	20231012	151200	866558110	12480	12480	12480	12480	20
223	20231012	151100	866308510	12490	12490	12490	12470	124
224	20231012	151000	864759950	12490	12490	12490	12490	0
225	20231012	150900	864759950	12490	12490	12490	12490	70
226	20231012	150800	863885650	12490	12480	12490	12480	462
227	20231012	150700	858115580	12480	12480	12480	12480	641
228	20231012	150600	850115900	12470	12470	12470	12470	106
229	20231012	150500	848794080	12470	12470	12470	12470	61
230	20231012	150400	848033410	12470	12470	12470	12470	207
231	20231012	150300	845452120	12480	12470	12480	12470	355
232	20231012	150200	841024980	12470	12470	12470	12470	100
233	20231012	150100	839777980	12460	12460	12460	12460	0
234	20231012	150000	839777980	12460	12460	12460	12460	0
235	20231012	145900	839777980	12460	12460	12460	12460	5
236	20231012	145800	839715680	12460	12470	12470	12460	32
237	20231012	145700	839316650	12470	12470	12470	12470	0
238	20231012	145600	839316650	12470	12470	12470	12470	20
239	20231012	145500	839067250	12470	12470	12470	12470	5
240	20231012	145400	839004900	12460	12460	12460	12460	0
241	20231012	145300	839004900	12460	12460	12460	12460	0
242	20231012	145200	839004900	12460	12450	12460	12450	216
243	20231012	145100	836315340	12470	12470	12470	12470	0
244	20231012	145000	836315340	12470	12470	12470	12470	11
245	20231012	144900	836178170	12470	12460	12470	12460	370
246	20231012	144800	831567230	12450	12460	12460	12450	86
247	20231012	144700	830495690	12460	12450	12460	12450	97
248	20231012	144600	829287690	12450	12450	12450	12450	0
249	20231012	144500	829287690	12450	12450	12450	12450	37
250	20231012	144400	828827040	12450	12450	12450	12450	0
251	20231012	144300	828827040	12450	12450	12450	12450	5
252	20231012	144200	828764790	12460	12460	12460	12460	1
253	20231012	144100	828752330	12450	12450	12450	12450	0
254	20231012	144000	828752330	12450	12450	12450	12450	0
255	20231012	143900	828752330	12450	12450	12450	12450	0
256	20231012	143800	828752330	12450	12450	12450	12450	10
257	20231012	143700	828627830	12460	12460	12460	12460	23
258	20231012	143600	828341250	12460	12450	12460	12450	537
259	20231012	143500	821655370	12450	12450	12450	12450	20
260	20231012	143400	821406370	12450	12450	12450	12450	402
261	20231012	143300	816401470	12450	12450	12450	12450	159
262	20231012	143200	814421920	12460	12430	12460	12430	348
263	20231012	143100	810095230	12430	12430	12430	12430	40
264	20231012	143000	809598030	12430	12430	12430	12430	0
265	20231012	142900	809598030	12430	12430	12430	12430	90
266	20231012	142800	808479330	12430	12430	12430	12430	401
267	20231012	142700	803494900	12460	12460	12460	12460	418
268	20231012	142600	798286620	12460	12460	12460	12460	29
269	20231012	142500	797925280	12470	12480	12480	12470	1331
270	20231012	142400	781317400	12470	12470	12470	12470	6
271	20231012	142300	781242580	12470	12470	12470	12470	281
272	20231012	142200	777738510	12460	12460	12460	12460	0
273	20231012	142100	777738510	12460	12460	12460	12460	1
274	20231012	142000	777726050	12460	12460	12460	12460	0
275	20231012	141900	777726050	12460	12460	12460	12460	10
276	20231012	141800	777601450	12460	12460	12460	12460	0
277	20231012	141700	777601450	12460	12460	12460	12460	1
278	20231012	141600	777588990	12460	12470	12470	12460	113
279	20231012	141500	776180710	12460	12460	12460	12460	29
280	20231012	141400	775819370	12460	12450	12460	12450	691
281	20231012	141300	767216180	12450	12450	12450	12450	8
282	20231012	141200	767116580	12470	12460	12470	12450	22
283	20231012	141100	766842550	12460	12460	12460	12460	0
284	20231012	141000	766842550	12460	12470	12470	12460	101
285	20231012	140900	765583990	12480	12480	12480	12480	0
286	20231012	140800	765583990	12480	12480	12480	12480	18
287	20231012	140700	765359350	12480	12470	12480	12470	453
288	20231012	140600	759710050	12470	12470	12470	12470	316
289	20231012	140500	755769530	12470	12470	12470	12470	2
290	20231012	140400	755744590	12470	12470	12470	12470	0
291	20231012	140300	755744590	12470	12470	12470	12470	0
292	20231012	140200	755744590	12470	12470	12470	12470	0
293	20231012	140100	755744590	12470	12470	12470	12470	1
294	20231012	140000	755732120	12470	12470	12470	12470	69
295	20231012	135900	754871690	12470	12470	12470	12470	26
296	20231012	135800	754547470	12470	12470	12480	12470	156
297	20231012	135700	752601310	12470	12470	12470	12470	186
298	20231012	135600	750281890	12470	12480	12480	12470	68
299	20231012	135500	749433630	12470	12470	12470	12470	50
300	20231012	135400	748810130	12470	12470	12470	12470	50
301	20231012	135300	748186630	12470	12470	12470	12470	0
302	20231012	135200	748186630	12470	12470	12470	12470	18
303	20231012	135100	747962170	12480	12480	12480	12480	62
304	20231012	135000	747188410	12470	12480	12480	12470	8
305	20231012	134900	747088630	12490	12490	12490	12490	30
306	20231012	134800	746713930	12470	12470	12470	12470	0
307	20231012	134700	746713930	12470	12470	12470	12470	100
308	20231012	134600	745466930	12470	12470	12470	12470	0
309	20231012	134500	745466930	12470	12470	12470	12470	1
310	20231012	134400	745454460	12490	12490	12490	12490	0
311	20231012	134300	745454460	12490	12490	12490	12490	1
312	20231012	134200	745441970	12490	12490	12490	12490	0
313	20231012	134100	745441970	12490	12490	12490	12490	2
314	20231012	134000	745416990	12470	12470	12470	12470	3
315	20231012	133900	745379580	12470	12470	12470	12470	0
316	20231012	133800	745379580	12470	12470	12470	12470	0
317	20231012	133700	745379580	12470	12470	12470	12470	0
318	20231012	133600	745379580	12470	12470	12470	12470	0
319	20231012	133500	745379580	12470	12480	12480	12470	119
320	20231012	133400	743894560	12480	12480	12480	12480	24
321	20231012	133300	743595040	12480	12480	12480	12480	0
322	20231012	133200	743595040	12480	12480	12480	12480	45
323	20231012	133100	743033440	12490	12500	12510	12490	946
324	20231012	133000	731208440	12500	12490	12500	12490	23
325	20231012	132900	730921160	12490	12490	12490	12490	0
326	20231012	132800	730921160	12490	12490	12490	12490	76
327	20231012	132700	729971920	12490	12480	12490	12480	126
328	20231012	132600	728398680	12490	12490	12490	12490	0
329	20231012	132500	728398680	12490	12490	12490	12490	8
330	20231012	132400	728298760	12490	12490	12490	12490	56
331	20231012	132300	727599320	12490	12490	12490	12490	0
332	20231012	132200	727599320	12490	12490	12490	12490	33
333	20231012	132100	727187150	12500	12500	12500	12500	20
334	20231012	132000	726937150	12480	12480	12480	12480	33
335	20231012	131900	726525310	12500	12480	12500	12480	247
336	20231012	131800	723440070	12480	12480	12480	12480	0
337	20231012	131700	723440070	12480	12480	12480	12480	3
338	20231012	131600	723402630	12470	12470	12470	12470	87
339	20231012	131500	722317740	12470	12470	12470	12470	25
340	20231012	131400	722005990	12470	12460	12470	12460	66
341	20231012	131300	721183390	12460	12460	12460	12460	10
342	20231012	131200	721058790	12420	12420	12420	12420	102
343	20231012	131100	719791950	12440	12440	12440	12440	309
344	20231012	131000	715947990	12440	12440	12440	12440	0
345	20231012	130900	715947990	12440	12440	12440	12440	0
346	20231012	130800	715947990	12440	12440	12440	12440	1
347	20231012	130700	715935550	12460	12460	12460	12460	83
348	20231012	130600	714901370	12440	12440	12440	12440	0
349	20231012	130500	714901370	12440	12450	12450	12440	29
350	20231012	130400	714540560	12450	12440	12450	12440	50
351	20231012	130300	713918120	12430	12430	12430	12430	308
352	20231012	130200	710089680	12440	12440	12440	12440	0
353	20231012	130100	710089680	12440	12440	12440	12440	3
354	20231012	130000	710052360	12430	12430	12430	12430	2
355	20231012	125900	710027500	12440	12430	12440	12430	201
356	20231012	125800	707529060	12460	12460	12460	12460	1
357	20231012	125700	707516600	12460	12460	12460	12460	0
358	20231012	125600	707516600	12460	12460	12460	12460	0
359	20231012	125500	707516600	12460	12460	12460	12460	35
360	20231012	125400	707080500	12450	12450	12450	12450	16
361	20231012	125300	706881300	12450	12460	12460	12450	48
362	20231012	125200	706283640	12460	12460	12460	12460	1
363	20231012	125100	706271180	12460	12460	12460	12460	13
364	20231012	125000	706109200	12450	12450	12450	12450	5
365	20231012	124900	706046950	12470	12470	12470	12470	0
366	20231012	124800	706046950	12470	12470	12470	12470	47
367	20231012	124700	705460860	12470	12470	12470	12470	0
368	20231012	124600	705460860	12470	12470	12470	12470	0
369	20231012	124500	705460860	12470	12430	12470	12430	394
370	20231012	124400	700554730	12430	12430	12430	12430	0
371	20231012	124300	700554730	12430	12430	12430	12430	0
372	20231012	124200	700554730	12430	12430	12430	12430	0
373	20231012	124100	700554730	12430	12430	12430	12430	304
374	20231012	124000	696776010	12440	12440	12440	12440	0
375	20231012	123900	696776010	12440	12440	12440	12440	1
376	20231012	123800	696763570	12440	12440	12440	12440	34
377	20231012	123700	696340610	12440	12440	12440	12440	0
378	20231012	123600	696340610	12440	12440	12440	12440	1
379	20231012	123500	696328170	12440	12430	12440	12430	9
380	20231012	123400	696216290	12430	12430	12430	12430	31
381	20231012	123300	695830960	12430	12430	12430	12430	0
382	20231012	123200	695830960	12430	12430	12430	12430	132
383	20231012	123100	694190200	12430	12430	12430	12430	0
384	20231012	123000	694190200	12430	12460	12460	12430	9
385	20231012	122900	694078300	12430	12430	12430	12430	150
386	20231012	122800	692213800	12430	12430	12430	12430	161
387	20231012	122700	690212570	12430	12430	12430	12430	0
388	20231012	122600	690212570	12430	12430	12430	12430	0
389	20231012	122500	690212570	12430	12430	12430	12430	0
390	20231012	122400	690212570	12430	12430	12430	12430	701
391	20231012	122300	681499140	12460	12460	12460	12460	0
392	20231012	122200	681499140	12460	12460	12460	12460	0
393	20231012	122100	681499140	12460	12460	12460	12460	0
394	20231012	122000	681499140	12460	12460	12460	12460	0
395	20231012	121900	681499140	12460	12460	12460	12460	34
396	20231012	121800	681075500	12430	12430	12430	12430	0
397	20231012	121700	681075500	12430	12430	12430	12430	30
398	20231012	121600	680702600	12430	12430	12430	12430	0
399	20231012	121500	680702600	12430	12430	12430	12430	0
400	20231012	121400	680702600	12430	12440	12440	12430	100
401	20231012	121300	679459210	12430	12430	12430	12430	4
402	20231012	121200	679409490	12430	12430	12430	12430	79
403	20231012	121100	678427520	12430	12430	12430	12430	0
404	20231012	121000	678427520	12430	12450	12450	12430	509
405	20231012	120900	672096920	12460	12460	12460	12460	0
406	20231012	120800	672096920	12460	12460	12460	12460	0
407	20231012	120700	672096920	12460	12460	12460	12460	0
408	20231012	120600	672096920	12460	12470	12470	12460	236
409	20231012	120500	669155290	12470	12480	12480	12470	41
410	20231012	120400	668643700	12480	12480	12480	12480	126
411	20231012	120300	667071220	12480	12480	12480	12480	0
412	20231012	120200	667071220	12480	12480	12480	12480	0
413	20231012	120100	667071220	12480	12480	12480	12480	1
414	20231012	120000	667058740	12480	12480	12480	12480	17
415	20231012	115900	666846580	12490	12490	12490	12490	0
416	20231012	115800	666846580	12490	12490	12490	12490	2
417	20231012	115700	666821600	12490	12490	12490	12490	103
418	20231012	115600	665535130	12460	12460	12460	12460	1
419	20231012	115500	665522670	12460	12460	12460	12460	1
420	20231012	115400	665510210	12490	12490	12490	12490	50
421	20231012	115300	664885710	12490	12490	12490	12490	34
422	20231012	115200	664461050	12460	12460	12460	12460	0
423	20231012	115100	664461050	12460	12460	12460	12460	0
424	20231012	115000	664461050	12460	12460	12460	12460	2
425	20231012	114900	664436130	12460	12460	12460	12460	8
426	20231012	114800	664336450	12460	12460	12460	12460	0
427	20231012	114700	664336450	12460	12460	12460	12460	1
428	20231012	114600	664323990	12460	12460	12460	12460	0
429	20231012	114500	664323990	12460	12460	12460	12460	1
430	20231012	114400	664311530	12500	12500	12500	12500	0
431	20231012	114300	664311530	12500	12500	12500	12500	0
432	20231012	114200	664311530	12500	12500	12500	12500	0
433	20231012	114100	664311530	12500	12500	12500	12500	0
434	20231012	114000	664311530	12500	12500	12500	12500	0
435	20231012	113900	664311530	12500	12500	12500	12500	0
436	20231012	113800	664311530	12500	12500	12500	12500	129
437	20231012	113700	662699030	12500	12500	12500	12500	0
438	20231012	113600	662699030	12500	12510	12510	12500	191
439	20231012	113500	660311210	12500	12500	12500	12500	11
440	20231012	113400	660173710	12500	12500	12500	12500	0
441	20231012	113300	660173710	12500	12510	12510	12500	24
442	20231012	113200	659873510	12500	12500	12500	12500	43
443	20231012	113100	659336010	12500	12500	12500	12500	240
444	20231012	113000	656336010	12500	12500	12500	12500	208
445	20231012	112900	653736010	12500	12510	12510	12500	50
446	20231012	112800	653110710	12500	12500	12500	12500	117
447	20231012	112700	651648210	12500	12500	12500	12500	0
448	20231012	112600	651648210	12500	12500	12500	12500	0
449	20231012	112500	651648210	12500	12500	12500	12500	35
450	20231012	112400	651210710	12480	12480	12480	12480	1
451	20231012	112300	651198230	12500	12500	12500	12500	48
452	20231012	112200	650598230	12500	12500	12500	12500	0
453	20231012	112100	650598230	12500	12500	12500	12500	32
454	20231012	112000	650198230	12500	12490	12500	12490	50
455	20231012	111900	649573480	12490	12470	12490	12470	723
456	20231012	111800	640546460	12460	12430	12460	12430	444
457	20231012	111700	635017520	12430	12430	12430	12430	5
458	20231012	111600	634955370	12430	12430	12450	12430	38
459	20231012	111500	634482390	12450	12450	12450	12450	10
460	20231012	111400	634357890	12450	12450	12450	12450	0
461	20231012	111300	634357890	12450	12460	12460	12450	63
462	20231012	111200	633573230	12450	12450	12450	12450	0
463	20231012	111100	633573230	12450	12450	12450	12450	101
464	20231012	111000	632315780	12450	12450	12450	12450	17
465	20231012	110900	632104130	12430	12430	12430	12430	1
466	20231012	110800	632091700	12450	12470	12470	12450	109
467	20231012	110700	630734510	12470	12470	12470	12470	34
468	20231012	110600	630310530	12460	12450	12460	12450	43
469	20231012	110500	629774870	12460	12460	12460	12460	33
470	20231012	110400	629363690	12450	12450	12450	12450	0
471	20231012	110300	629363690	12450	12450	12460	12450	52
472	20231012	110200	628715980	12450	12450	12450	12450	29
473	20231012	110100	628354930	12460	12460	12460	12460	1
474	20231012	110000	628342470	12430	12470	12470	12430	101
475	20231012	105900	627086370	12470	12470	12470	12470	0
476	20231012	105800	627086370	12470	12470	12470	12470	5
477	20231012	105700	627024020	12470	12470	12470	12470	185
478	20231012	105600	624717070	12470	12470	12470	12470	0
479	20231012	105500	624717070	12470	12470	12480	12470	66
480	20231012	105400	623893710	12470	12480	12480	12470	63
481	20231012	105300	623107970	12480	12480	12480	12480	21
482	20231012	105200	622845890	12480	12480	12480	12480	30
483	20231012	105100	622471490	12470	12470	12480	12470	43
484	20231012	105000	621934980	12470	12470	12470	12470	34
485	20231012	104900	621511000	12480	12480	12480	12480	279
486	20231012	104800	618029080	12490	12490	12490	12490	20
487	20231012	104700	617779280	12490	12490	12490	12490	160
488	20231012	104600	615780880	12490	12490	12490	12480	370
489	20231012	104500	611159590	12490	12500	12500	12490	8
490	20231012	104400	611059600	12500	12500	12500	12500	30
491	20231012	104300	610684600	12500	12500	12500	12500	606
492	20231012	104200	603109600	12510	12510	12510	12510	33
493	20231012	104100	602696770	12500	12500	12500	12500	350
494	20231012	104000	598321770	12500	12500	12500	12500	35
495	20231012	103900	597884270	12500	12500	12500	12500	333
496	20231012	103800	593721770	12500	12490	12500	12490	233
497	20231012	103700	590810150	12480	12480	12480	12480	0
498	20231012	103600	590810150	12480	12480	12490	12480	44
499	20231012	103500	590260730	12490	12480	12490	12480	61
500	20231012	103400	589498850	12500	12500	12500	12500	252
501	20231012	103300	586348850	12480	12480	12500	12480	570
502	20231012	103200	579227540	12480	12480	12480	12480	13
503	20231012	103100	579065300	12480	12480	12480	12470	129
504	20231012	103000	577455420	12480	12500	12500	12480	507
505	20231012	102900	571127380	12500	12500	12500	12500	31
506	20231012	102800	570739880	12500	12500	12500	12470	293
507	20231012	102700	567077510	12500	12470	12500	12470	212
508	20231012	102600	564428580	12490	12490	12490	12490	55
509	20231012	102500	563741630	12480	12470	12480	12470	40
510	20231012	102400	563242620	12420	12470	12470	12420	4
511	20231012	102300	563192790	12470	12470	12470	12470	0
512	20231012	102200	563192790	12470	12470	12470	12450	153
513	20231012	102100	561285030	12470	12460	12470	12460	63
514	20231012	102000	560500040	12460	12460	12460	12460	61
515	20231012	101900	559739980	12460	12460	12460	12460	8
516	20231012	101800	559640300	12470	12470	12470	12470	0
517	20231012	101700	559640300	12470	12470	12470	12470	101
518	20231012	101600	558380830	12400	12400	12400	12400	8
519	20231012	101500	558281630	12400	12400	12400	12400	0
520	20231012	101400	558281630	12400	12470	12470	12400	1269
521	20231012	101300	542461060	12480	12480	12480	12480	329
522	20231012	101200	538355140	12480	12480	12480	12480	0
523	20231012	101100	538355140	12480	12480	12480	12480	1
524	20231012	101000	538342660	12480	12480	12480	12470	242
525	20231012	100900	535322740	12490	12490	12490	12490	12
526	20231012	100800	535172860	12480	12480	12490	12480	197
527	20231012	100700	532714290	12480	12480	12480	12480	0
528	20231012	100600	532714290	12480	12500	12500	12480	957
529	20231012	100500	520761150	12500	12500	12500	12500	137
530	20231012	100400	519048650	12510	12500	12510	12500	20
531	20231012	100300	518798530	12500	12510	12510	12500	91
532	20231012	100200	517660920	12510	12510	12510	12510	21
533	20231012	100100	517398210	12510	12500	12510	12490	169
534	20231012	100000	515286970	12510	12490	12510	12490	120
535	20231012	095900	513786170	12490	12490	12490	12490	1
536	20231012	095800	513773680	12490	12500	12500	12480	1445
537	20231012	095700	495714690	12490	12490	12490	12480	2911
538	20231012	095600	459356800	12490	12480	12490	12470	562
539	20231012	095500	452340540	12480	12480	12480	12480	32
540	20231012	095400	451941180	12490	12490	12490	12490	35
541	20231012	095300	451504030	12490	12480	12490	12480	63
542	20231012	095200	450717250	12490	12480	12490	12480	114
543	20231012	095100	449293700	12480	12460	12480	12400	222
544	20231012	095000	446528780	12400	12400	12400	12400	117
545	20231012	094900	445077980	12460	12460	12460	12460	17
546	20231012	094800	444866160	12440	12430	12440	12430	193
547	20231012	094700	442466570	12430	12440	12440	12430	934
548	20231012	094600	430855950	12460	12480	12480	12460	59
549	20231012	094500	430120300	12480	12480	12480	12480	12
550	20231012	094400	429970540	12470	12470	12470	12470	721
551	20231012	094300	420979670	12490	12490	12490	12470	338
552	20231012	094200	416761430	12480	12480	12480	12480	300
553	20231012	094100	413017430	12480	12490	12490	12480	172
554	20231012	094000	410870440	12480	12480	12480	12480	240
555	20231012	093900	407875240	12480	12490	12490	12480	149
556	20231012	093800	406015700	12480	12480	12480	12480	101
557	20231012	093700	404755220	12480	12480	12480	12480	11
558	20231012	093600	404617940	12440	12500	12500	12430	311
559	20231012	093500	400736450	12500	12480	12520	12480	4308
560	20231012	093400	346881300	12480	12410	12480	12410	4597
561	20231012	093300	289602550	12410	12400	12410	12400	11
562	20231012	093200	289466120	12410	12410	12410	12400	20
563	20231012	093100	289218050	12420	12420	12420	12420	1
564	20231012	093000	289205630	12380	12380	12380	12380	1
565	20231012	092900	289193250	12390	12400	12400	12390	501
566	20231012	092800	282985850	12400	12450	12450	12400	706
567	20231012	092700	274202390	12450	12400	12450	12400	1231
568	20231012	092600	258898060	12420	12430	12430	12420	215
569	20231012	092500	256226660	12430	12430	12430	12430	2
570	20231012	092400	256201800	12460	12450	12460	12450	603
571	20231012	092300	248691050	12440	12440	12440	12360	686
572	20231012	092200	240183930	12400	12380	12400	12380	162
573	20231012	092100	238176190	12370	12430	12430	12000	3213
574	20231012	092000	198708340	12450	12430	12450	12420	236
575	20231012	091900	195773300	12430	12440	12440	12430	362
576	20231012	091800	191271020	12440	12440	12440	12440	37
577	20231012	091700	190810740	12440	12400	12440	12400	136
578	20231012	091600	189122180	12410	12400	12410	12400	62
579	20231012	091500	188353080	12410	12390	12410	12390	2170
580	20231012	091400	161452430	12390	12390	12390	12390	16
581	20231012	091300	161254190	12400	12390	12400	12390	609
582	20231012	091200	153706250	12390	12400	12400	12350	27
583	20231012	091100	153372360	12350	12450	12450	12350	888
584	20231012	091000	142362160	12450	12440	12460	12440	169
585	20231012	090900	140257120	12450	12460	12460	12400	972
586	20231012	090800	128197460	12460	12400	12460	12400	2420
587	20231012	090700	98106780	12400	12400	12400	12400	508
588	20231012	090600	91807580	12400	12340	12400	12310	1856
589	20231012	090500	68839840	12310	12290	12310	12290	67
590	20231012	090400	68015820	12280	12270	12280	12270	584
591	20231012	090300	60845340	12280	12360	12360	12280	400
592	20231012	090200	55911190	12280	12240	12380	12220	2229
593	20231012	090100	28432220	12200	12150	12200	12150	362
594	20231012	090000	24021160	12140	12000	12140	12000	2001