KissMeData/066590/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193300	264429640	2550	2550	2550	2550	2730
3	20231012	193200	264429640	2550	2550	2550	2550	0
4	20231012	193100	264429640	2550	2550	2550	2550	0
5	20231012	193000	264429640	2550	2550	2550	2550	0
6	20231012	192900	264429640	2550	2550	2550	2550	0
7	20231012	192800	264429640	2550	2550	2550	2550	0
8	20231012	192700	264429640	2550	2550	2550	2550	0
9	20231012	192600	264429640	2550	2550	2550	2550	0
10	20231012	192500	264429640	2550	2550	2550	2550	0
11	20231012	192400	264429640	2550	2550	2550	2550	0
12	20231012	192300	264429640	2550	2550	2550	2550	0
13	20231012	192200	264429640	2550	2550	2550	2550	0
14	20231012	192100	264429640	2550	2550	2550	2550	0
15	20231012	192000	264429640	2550	2550	2550	2550	0
16	20231012	191900	264429640	2550	2550	2550	2550	0
17	20231012	191800	264429640	2550	2550	2550	2550	0
18	20231012	191700	264429640	2550	2550	2550	2550	0
19	20231012	191600	264429640	2550	2550	2550	2550	0
20	20231012	191500	264429640	2550	2550	2550	2550	0
21	20231012	191400	264429640	2550	2550	2550	2550	0
22	20231012	191300	264429640	2550	2550	2550	2550	0
23	20231012	191200	264429640	2550	2550	2550	2550	0
24	20231012	191100	264429640	2550	2550	2550	2550	0
25	20231012	191000	264429640	2550	2550	2550	2550	0
26	20231012	190900	264429640	2550	2550	2550	2550	0
27	20231012	190800	264429640	2550	2550	2550	2550	0
28	20231012	190700	264429640	2550	2550	2550	2550	0
29	20231012	190600	264429640	2550	2550	2550	2550	0
30	20231012	190500	264429640	2550	2550	2550	2550	0
31	20231012	190400	264429640	2550	2550	2550	2550	0
32	20231012	190300	264429640	2550	2550	2550	2550	2730
33	20231012	190200	264429640	2550	2550	2550	2550	0
34	20231012	190100	264429640	2550	2550	2550	2550	0
35	20231012	190000	264429640	2550	2550	2550	2550	0
36	20231012	185900	264429640	2550	2550	2550	2550	0
37	20231012	185800	264429640	2550	2550	2550	2550	0
38	20231012	185700	264429640	2550	2550	2550	2550	0
39	20231012	185600	264429640	2550	2550	2550	2550	0
40	20231012	185500	264429640	2550	2550	2550	2550	0
41	20231012	185400	264429640	2550	2550	2550	2550	0
42	20231012	185300	264429640	2550	2550	2550	2550	0
43	20231012	185200	264429640	2550	2550	2550	2550	0
44	20231012	185100	264429640	2550	2550	2550	2550	0
45	20231012	185000	264429640	2550	2550	2550	2550	0
46	20231012	184900	264429640	2550	2550	2550	2550	0
47	20231012	184800	264429640	2550	2550	2550	2550	0
48	20231012	184700	264429640	2550	2550	2550	2550	0
49	20231012	184600	264429640	2550	2550	2550	2550	0
50	20231012	184500	264429640	2550	2550	2550	2550	0
51	20231012	184400	264429640	2550	2550	2550	2550	0
52	20231012	184300	264429640	2550	2550	2550	2550	0
53	20231012	184200	264429640	2550	2550	2550	2550	0
54	20231012	184100	264429640	2550	2550	2550	2550	0
55	20231012	184000	264429640	2550	2550	2550	2550	0
56	20231012	183900	264429640	2550	2550	2550	2550	0
57	20231012	183800	264429640	2550	2550	2550	2550	0
58	20231012	183700	264429640	2550	2550	2550	2550	0
59	20231012	183600	264429640	2550	2550	2550	2550	0
60	20231012	183500	264429640	2550	2550	2550	2550	0
61	20231012	183400	264429640	2550	2550	2550	2550	0
62	20231012	183300	264429640	2550	2550	2550	2550	2730
63	20231012	183200	264429640	2550	2550	2550	2550	0
64	20231012	183100	264429640	2550	2550	2550	2550	0
65	20231012	183000	264429640	2550	2550	2550	2550	0
66	20231012	182900	264429640	2550	2550	2550	2550	0
67	20231012	182800	264429640	2550	2550	2550	2550	0
68	20231012	182700	264429640	2550	2550	2550	2550	0
69	20231012	182600	264429640	2550	2550	2550	2550	0
70	20231012	182500	264429640	2550	2550	2550	2550	0
71	20231012	182400	264429640	2550	2550	2550	2550	0
72	20231012	182300	264429640	2550	2550	2550	2550	0
73	20231012	182200	264429640	2550	2550	2550	2550	0
74	20231012	182100	264429640	2550	2550	2550	2550	0
75	20231012	182000	264429640	2550	2550	2550	2550	0
76	20231012	181900	264429640	2550	2550	2550	2550	0
77	20231012	181800	264429640	2550	2550	2550	2550	0
78	20231012	181700	264429640	2550	2550	2550	2550	0
79	20231012	181600	264429640	2550	2550	2550	2550	0
80	20231012	181500	264429640	2550	2550	2550	2550	0
81	20231012	181400	264429640	2550	2550	2550	2550	0
82	20231012	181300	264429640	2550	2550	2550	2550	0
83	20231012	181200	264429640	2550	2550	2550	2550	0
84	20231012	181100	264429640	2550	2550	2550	2550	0
85	20231012	181000	264429640	2550	2550	2550	2550	0
86	20231012	180900	264429640	2550	2550	2550	2550	0
87	20231012	180800	264429640	2550	2550	2550	2550	0
88	20231012	180700	264429640	2550	2550	2550	2550	0
89	20231012	180600	264429640	2550	2550	2550	2550	0
90	20231012	180500	264429640	2550	2550	2550	2550	0
91	20231012	180400	264429640	2550	2550	2550	2550	0
92	20231012	180300	264429640	2550	2550	2550	2550	2730
93	20231012	180200	264429640	2550	2550	2550	2550	0
94	20231012	180100	264429640	2550	2550	2550	2550	0
95	20231012	180000	264429640	2550	2550	2550	2550	0
96	20231012	175900	264429640	2550	2550	2550	2550	0
97	20231012	175800	264429640	2550	2550	2550	2550	0
98	20231012	175700	264429640	2550	2550	2550	2550	0
99	20231012	175600	264429640	2550	2550	2550	2550	0
100	20231012	175500	264429640	2550	2550	2550	2550	0
101	20231012	175400	264429640	2550	2550	2550	2550	0
102	20231012	175300	264429640	2550	2550	2550	2550	0
103	20231012	175200	264429640	2550	2550	2550	2550	0
104	20231012	175100	264429640	2550	2550	2550	2550	0
105	20231012	175000	264429640	2550	2550	2550	2550	0
106	20231012	174900	264429640	2550	2550	2550	2550	0
107	20231012	174800	264429640	2550	2550	2550	2550	0
108	20231012	174700	264429640	2550	2550	2550	2550	0
109	20231012	174600	264429640	2550	2550	2550	2550	0
110	20231012	174500	264429640	2550	2550	2550	2550	0
111	20231012	174400	264429640	2550	2550	2550	2550	0
112	20231012	174300	264429640	2550	2550	2550	2550	0
113	20231012	174200	264429640	2550	2550	2550	2550	0
114	20231012	174100	264429640	2550	2550	2550	2550	0
115	20231012	174000	264429640	2550	2550	2550	2550	0
116	20231012	173900	264429640	2550	2550	2550	2550	0
117	20231012	173800	264429640	2550	2550	2550	2550	0
118	20231012	173700	264429640	2550	2550	2550	2550	0
119	20231012	173600	264429640	2550	2550	2550	2550	0
120	20231012	173500	264429640	2550	2550	2550	2550	0
121	20231012	173400	264429640	2550	2550	2550	2550	0
122	20231012	173300	264429640	2550	2550	2550	2550	2730
123	20231012	173200	264429640	2550	2550	2550	2550	0
124	20231012	173100	264429640	2550	2550	2550	2550	0
125	20231012	173000	264429640	2550	2550	2550	2550	0
126	20231012	172900	264429640	2550	2550	2550	2550	0
127	20231012	172800	264429640	2550	2550	2550	2550	0
128	20231012	172700	264429640	2550	2550	2550	2550	0
129	20231012	172600	264429640	2550	2550	2550	2550	0
130	20231012	172500	264429640	2550	2550	2550	2550	0
131	20231012	172400	264429640	2550	2550	2550	2550	0
132	20231012	172300	264429640	2550	2550	2550	2550	0
133	20231012	172200	264429640	2550	2550	2550	2550	0
134	20231012	172100	264429640	2550	2550	2550	2550	0
135	20231012	172000	264429640	2550	2550	2550	2550	0
136	20231012	171900	264429640	2550	2550	2550	2550	0
137	20231012	171800	264429640	2550	2550	2550	2550	0
138	20231012	171700	264429640	2550	2550	2550	2550	0
139	20231012	171600	264429640	2550	2550	2550	2550	0
140	20231012	171500	264429640	2550	2550	2550	2550	0
141	20231012	171400	264429640	2550	2550	2550	2550	0
142	20231012	171300	264429640	2550	2550	2550	2550	0
143	20231012	171200	264429640	2550	2550	2550	2550	0
144	20231012	171100	264429640	2550	2550	2550	2550	0
145	20231012	171000	264429640	2550	2550	2550	2550	0
146	20231012	170900	264429640	2550	2550	2550	2550	0
147	20231012	170800	264429640	2550	2550	2550	2550	0
148	20231012	170700	264429640	2550	2550	2550	2550	0
149	20231012	170600	264429640	2550	2550	2550	2550	0
150	20231012	170500	264429640	2550	2550	2550	2550	0
151	20231012	170400	264429640	2550	2550	2550	2550	0
152	20231012	170300	264429640	2550	2550	2550	2550	2730
153	20231012	170200	264429640	2550	2550	2550	2550	0
154	20231012	170100	264429640	2550	2550	2550	2550	0
155	20231012	170000	264429640	2550	2550	2550	2550	0
156	20231012	165900	264429640	2550	2550	2550	2550	0
157	20231012	165800	264429640	2550	2550	2550	2550	0
158	20231012	165700	264429640	2550	2550	2550	2550	0
159	20231012	165600	264429640	2550	2550	2550	2550	0
160	20231012	165500	264429640	2550	2550	2550	2550	0
161	20231012	165400	264429640	2550	2550	2550	2550	0
162	20231012	165300	264429640	2550	2550	2550	2550	0
163	20231012	165200	264429640	2550	2550	2550	2550	0
164	20231012	165100	264429640	2550	2550	2550	2550	0
165	20231012	165000	264429640	2550	2550	2550	2550	0
166	20231012	164900	264429640	2550	2550	2550	2550	0
167	20231012	164800	264429640	2550	2550	2550	2550	0
168	20231012	164700	264429640	2550	2550	2550	2550	0
169	20231012	164600	264429640	2550	2550	2550	2550	0
170	20231012	164500	264429640	2550	2550	2550	2550	0
171	20231012	164400	264429640	2550	2550	2550	2550	0
172	20231012	164300	264429640	2550	2550	2550	2550	0
173	20231012	164200	264429640	2550	2550	2550	2550	0
174	20231012	164100	264429640	2550	2550	2550	2550	0
175	20231012	164000	264429640	2550	2550	2550	2550	0
176	20231012	163900	264429640	2550	2550	2550	2550	0
177	20231012	163800	264429640	2550	2550	2550	2550	0
178	20231012	163700	264429640	2550	2550	2550	2550	0
179	20231012	163600	264429640	2550	2550	2550	2550	0
180	20231012	163500	264429640	2550	2550	2550	2550	0
181	20231012	163400	264429640	2550	2550	2550	2550	0
182	20231012	163300	264429640	2550	2550	2550	2550	2730
183	20231012	163200	264429640	2550	2550	2550	2550	0
184	20231012	163100	264429640	2550	2550	2550	2550	0
185	20231012	163000	264429640	2550	2550	2550	2550	0
186	20231012	162900	264429640	2550	2550	2550	2550	0
187	20231012	162800	264429640	2550	2550	2550	2550	0
188	20231012	162700	264429640	2550	2550	2550	2550	0
189	20231012	162600	264429640	2550	2550	2550	2550	0
190	20231012	162500	264429640	2550	2550	2550	2550	0
191	20231012	162400	264429640	2550	2550	2550	2550	0
192	20231012	162300	264429640	2550	2550	2550	2550	0
193	20231012	162200	264429640	2550	2550	2550	2550	0
194	20231012	162100	264429640	2550	2550	2550	2550	0
195	20231012	162000	264429640	2550	2550	2550	2550	0
196	20231012	161900	264429640	2550	2550	2550	2550	0
197	20231012	161800	264429640	2550	2550	2550	2550	0
198	20231012	161700	264429640	2550	2550	2550	2550	0
199	20231012	161600	264429640	2550	2550	2550	2550	0
200	20231012	161500	264429640	2550	2550	2550	2550	0
201	20231012	161400	264429640	2550	2550	2550	2550	0
202	20231012	161300	264429640	2550	2550	2550	2550	0
203	20231012	161200	264429640	2550	2550	2550	2550	0
204	20231012	161100	264429640	2550	2550	2550	2550	0
205	20231012	161000	264429640	2550	2550	2550	2550	0
206	20231012	160900	264429640	2550	2550	2550	2550	0
207	20231012	160800	264429640	2550	2550	2550	2550	0
208	20231012	160700	264429640	2550	2550	2550	2550	0
209	20231012	160600	264429640	2550	2550	2550	2550	0
210	20231012	160500	264429640	2550	2550	2550	2550	0
211	20231012	160400	264429640	2550	2550	2550	2550	0
212	20231012	160300	264429640	2550	2550	2550	2550	2730
213	20231012	160200	264429640	2550	2550	2550	2550	0
214	20231012	160100	264429640	2550	2550	2550	2550	0
215	20231012	160000	264429640	2550	2550	2550	2550	0
216	20231012	155900	264429640	2550	2550	2550	2550	0
217	20231012	155800	264429640	2550	2550	2550	2550	0
218	20231012	155700	264429640	2550	2550	2550	2550	0
219	20231012	155600	264429640	2550	2550	2550	2550	0
220	20231012	155500	264429640	2550	2550	2550	2550	0
221	20231012	155400	264429640	2550	2550	2550	2550	0
222	20231012	155300	264429640	2550	2550	2550	2550	0
223	20231012	155200	264429640	2550	2550	2550	2550	0
224	20231012	155100	264429640	2550	2550	2550	2550	0
225	20231012	155000	264429640	2550	2550	2550	2550	0
226	20231012	154900	264429640	2550	2550	2550	2550	0
227	20231012	154800	264429640	2550	2550	2550	2550	0
228	20231012	154700	264429640	2550	2550	2550	2550	0
229	20231012	154600	264429640	2550	2550	2550	2550	0
230	20231012	154500	264429640	2550	2550	2550	2550	0
231	20231012	154400	264429640	2550	2550	2550	2550	0
232	20231012	154300	264429640	2550	2550	2550	2550	0
233	20231012	154200	264429640	2550	2550	2550	2550	0
234	20231012	154100	264429640	2550	2550	2550	2550	0
235	20231012	154000	264429640	2550	2550	2550	2550	0
236	20231012	153900	264429640	2550	2550	2550	2550	0
237	20231012	153800	264429640	2550	2550	2550	2550	0
238	20231012	153700	264429640	2550	2550	2550	2550	0
239	20231012	153600	264429640	2550	2550	2550	2550	0
240	20231012	153500	264429640	2550	2550	2550	2550	0
241	20231012	153400	264429640	2550	2550	2550	2550	0
242	20231012	153300	264429640	2550	2550	2550	2550	2730
243	20231012	153200	264429640	2550	2550	2550	2550	0
244	20231012	153100	264429640	2550	2550	2550	2550	0
245	20231012	153000	264429640	2550	2550	2550	2550	2730
246	20231012	152900	257468140	2545	2545	2545	2545	0
247	20231012	152800	257468140	2545	2545	2545	2545	0
248	20231012	152700	257468140	2545	2545	2545	2545	0
249	20231012	152600	257468140	2545	2545	2545	2545	0
250	20231012	152500	257468140	2545	2545	2545	2545	0
251	20231012	152400	257468140	2545	2545	2545	2545	0
252	20231012	152300	257468140	2545	2545	2545	2545	0
253	20231012	152200	257468140	2545	2545	2545	2545	0
254	20231012	152100	257468140	2545	2545	2545	2545	0
255	20231012	152000	257468140	2545	2545	2545	2545	0
256	20231012	151900	257468140	2545	2545	2545	2545	274
257	20231012	151800	256770810	2550	2550	2550	2550	15
258	20231012	151700	256732560	2550	2550	2550	2550	0
259	20231012	151600	256732560	2550	2535	2550	2535	91
260	20231012	151500	256501820	2535	2540	2540	2535	989
261	20231012	151400	253992540	2550	2550	2550	2550	0
262	20231012	151300	253992540	2550	2550	2550	2550	0
263	20231012	151200	253992540	2550	2550	2550	2550	0
264	20231012	151100	253992540	2550	2550	2550	2550	11
265	20231012	151000	253964490	2555	2555	2555	2555	2
266	20231012	150900	253959380	2550	2550	2550	2550	40
267	20231012	150800	253857380	2550	2550	2550	2550	49
268	20231012	150700	253732430	2550	2550	2550	2550	92
269	20231012	150600	253497830	2550	2555	2555	2550	2077
270	20231012	150500	248200780	2555	2555	2555	2555	0
271	20231012	150400	248200780	2555	2555	2555	2555	0
272	20231012	150300	248200780	2555	2550	2555	2550	175
273	20231012	150200	247754100	2550	2550	2550	2550	1970
274	20231012	150100	242730600	2555	2555	2555	2555	1535
275	20231012	150000	238808675	2555	2555	2555	2555	0
276	20231012	145900	238808675	2555	2555	2555	2555	0
277	20231012	145800	238808675	2555	2550	2555	2550	40
278	20231012	145700	238706480	2550	2550	2550	2550	211
279	20231012	145600	238168430	2555	2555	2555	2555	11
280	20231012	145500	238140325	2555	2555	2555	2555	0
281	20231012	145400	238140325	2555	2555	2555	2555	0
282	20231012	145300	238140325	2555	2555	2555	2555	36
283	20231012	145200	238048345	2550	2555	2555	2550	39
284	20231012	145100	237948765	2550	2550	2550	2550	0
285	20231012	145000	237948765	2550	2550	2550	2550	0
286	20231012	144900	237948765	2550	2550	2550	2550	77
287	20231012	144800	237752415	2550	2540	2550	2540	237
288	20231012	144700	237148075	2550	2550	2550	2550	17
289	20231012	144600	237104725	2550	2550	2550	2550	0
290	20231012	144500	237104725	2550	2550	2550	2550	7
291	20231012	144400	237086875	2550	2550	2550	2550	0
292	20231012	144300	237086875	2550	2550	2550	2550	0
293	20231012	144200	237086875	2550	2550	2550	2550	26
294	20231012	144100	237020575	2550	2550	2550	2550	5
295	20231012	144000	237007825	2550	2550	2550	2550	0
296	20231012	143900	237007825	2550	2550	2550	2550	0
297	20231012	143800	237007825	2550	2550	2550	2550	0
298	20231012	143700	237007825	2550	2550	2550	2550	0
299	20231012	143600	237007825	2550	2550	2550	2550	51
300	20231012	143500	236877775	2540	2540	2540	2540	0
301	20231012	143400	236877775	2540	2540	2540	2540	0
302	20231012	143300	236877775	2540	2540	2540	2540	0
303	20231012	143200	236877775	2540	2545	2545	2540	184
304	20231012	143100	236409795	2550	2550	2550	2550	0
305	20231012	143000	236409795	2550	2550	2550	2550	800
306	20231012	142900	234369795	2550	2550	2550	2550	0
307	20231012	142800	234369795	2550	2550	2550	2550	50
308	20231012	142700	234242295	2550	2550	2550	2550	0
309	20231012	142600	234242295	2550	2550	2550	2550	36
310	20231012	142500	234150495	2550	2545	2550	2545	346
311	20231012	142400	233269625	2550	2550	2550	2550	0
312	20231012	142300	233269625	2550	2550	2550	2550	0
313	20231012	142200	233269625	2550	2550	2550	2550	0
314	20231012	142100	233269625	2550	2550	2550	2550	19
315	20231012	142000	233221175	2545	2545	2545	2540	479
316	20231012	141900	232004120	2550	2550	2550	2550	0
317	20231012	141800	232004120	2550	2545	2550	2545	301
318	20231012	141700	231238070	2550	2550	2550	2550	0
319	20231012	141600	231238070	2550	2550	2550	2550	907
320	20231012	141500	228925220	2550	2550	2550	2550	5
321	20231012	141400	228912470	2550	2550	2550	2550	0
322	20231012	141300	228912470	2550	2550	2550	2550	1
323	20231012	141200	228909920	2550	2555	2555	2550	20
324	20231012	141100	228858870	2555	2555	2555	2555	0
325	20231012	141000	228858870	2555	2555	2555	2555	0
326	20231012	140900	228858870	2555	2555	2555	2555	0
327	20231012	140800	228858870	2555	2555	2555	2555	2
328	20231012	140700	228853760	2555	2555	2555	2555	0
329	20231012	140600	228853760	2555	2555	2555	2555	10
330	20231012	140500	228828210	2560	2560	2560	2560	0
331	20231012	140400	228828210	2560	2560	2560	2560	0
332	20231012	140300	228828210	2560	2560	2560	2560	4
333	20231012	140200	228817970	2560	2560	2560	2560	18
334	20231012	140100	228771890	2560	2560	2560	2560	20
335	20231012	140000	228720690	2560	2560	2560	2560	0
336	20231012	135900	228720690	2560	2560	2560	2560	0
337	20231012	135800	228720690	2560	2560	2560	2560	0
338	20231012	135700	228720690	2560	2560	2560	2560	0
339	20231012	135600	228720690	2560	2560	2560	2560	0
340	20231012	135500	228720690	2560	2560	2560	2560	0
341	20231012	135400	228720690	2560	2560	2560	2560	10
342	20231012	135300	228695090	2560	2560	2560	2560	0
343	20231012	135200	228695090	2560	2560	2560	2560	0
344	20231012	135100	228695090	2560	2560	2560	2560	0
345	20231012	135000	228695090	2560	2560	2560	2560	18
346	20231012	134900	228649010	2555	2555	2555	2555	0
347	20231012	134800	228649010	2555	2555	2555	2555	0
348	20231012	134700	228649010	2555	2555	2555	2555	0
349	20231012	134600	228649010	2555	2555	2555	2555	2
350	20231012	134500	228643900	2545	2545	2545	2545	1100
351	20231012	134400	225844400	2545	2545	2545	2545	2
352	20231012	134300	225839310	2560	2560	2560	2560	29
353	20231012	134200	225765070	2565	2565	2565	2565	0
354	20231012	134100	225765070	2565	2565	2565	2565	0
355	20231012	134000	225765070	2565	2565	2565	2565	0
356	20231012	133900	225765070	2565	2560	2565	2560	35
357	20231012	133800	225675445	2560	2560	2560	2560	5
358	20231012	133700	225662645	2540	2540	2540	2540	0
359	20231012	133600	225662645	2540	2540	2540	2540	39
360	20231012	133500	225563585	2540	2550	2550	2540	4586
361	20231012	133400	213883420	2555	2555	2555	2555	0
362	20231012	133300	213883420	2555	2555	2555	2555	0
363	20231012	133200	213883420	2555	2555	2555	2555	20
364	20231012	133100	213832320	2560	2560	2560	2560	100
365	20231012	133000	213576320	2560	2560	2560	2560	19
366	20231012	132900	213527680	2560	2560	2560	2560	0
367	20231012	132800	213527680	2560	2560	2560	2560	0
368	20231012	132700	213527680	2560	2555	2560	2555	149
369	20231012	132600	213146365	2555	2555	2555	2555	20
370	20231012	132500	213095265	2555	2560	2560	2555	1202
371	20231012	132400	210019470	2560	2565	2565	2560	338
372	20231012	132300	209154150	2565	2565	2565	2565	0
373	20231012	132200	209154150	2565	2565	2565	2565	0
374	20231012	132100	209154150	2565	2565	2565	2565	0
375	20231012	132000	209154150	2565	2565	2565	2565	1
376	20231012	131900	209151585	2555	2555	2555	2555	0
377	20231012	131800	209151585	2555	2555	2555	2555	0
378	20231012	131700	209151585	2555	2570	2570	2555	29
379	20231012	131600	209077205	2560	2560	2560	2560	1
380	20231012	131500	209074645	2555	2555	2555	2555	0
381	20231012	131400	209074645	2555	2555	2555	2555	0
382	20231012	131300	209074645	2555	2555	2555	2555	0
383	20231012	131200	209074645	2555	2555	2555	2555	0
384	20231012	131100	209074645	2555	2570	2575	2555	192
385	20231012	131000	208582410	2570	2570	2570	2570	0
386	20231012	130900	208582410	2570	2570	2570	2570	5
387	20231012	130800	208569560	2570	2570	2570	2570	160
388	20231012	130700	208158360	2570	2570	2570	2570	0
389	20231012	130600	208158360	2570	2570	2570	2570	0
390	20231012	130500	208158360	2570	2570	2570	2570	0
391	20231012	130400	208158360	2570	2560	2570	2560	100
392	20231012	130300	207902090	2550	2550	2550	2550	100
393	20231012	130200	207647090	2560	2560	2560	2560	0
394	20231012	130100	207647090	2560	2560	2560	2560	0
395	20231012	130000	207647090	2560	2560	2560	2560	0
396	20231012	125900	207647090	2560	2560	2560	2560	4
397	20231012	125800	207636850	2560	2560	2560	2560	8
398	20231012	125700	207616370	2560	2560	2560	2560	0
399	20231012	125600	207616370	2560	2560	2560	2560	2
400	20231012	125500	207611250	2550	2550	2550	2550	500
401	20231012	125400	206336250	2560	2555	2560	2555	55
402	20231012	125300	206195700	2560	2560	2560	2560	0
403	20231012	125200	206195700	2560	2560	2560	2560	0
404	20231012	125100	206195700	2560	2560	2560	2560	0
405	20231012	125000	206195700	2560	2560	2560	2560	20
406	20231012	124900	206144500	2550	2550	2550	2550	0
407	20231012	124800	206144500	2550	2550	2550	2550	0
408	20231012	124700	206144500	2550	2550	2550	2550	0
409	20231012	124600	206144500	2550	2550	2550	2550	0
410	20231012	124500	206144500	2550	2550	2550	2550	0
411	20231012	124400	206144500	2550	2550	2550	2550	0
412	20231012	124300	206144500	2550	2550	2550	2550	1
413	20231012	124200	206141950	2565	2550	2565	2550	172
414	20231012	124100	205703195	2550	2550	2550	2550	721
415	20231012	124000	203864645	2565	2565	2565	2565	0
416	20231012	123900	203864645	2565	2565	2565	2565	0
417	20231012	123800	203864645	2565	2565	2565	2565	0
418	20231012	123700	203864645	2565	2555	2565	2545	1002
419	20231012	123600	201314035	2565	2560	2565	2560	80
420	20231012	123500	201109185	2565	2555	2565	2545	310
421	20231012	123400	200319975	2555	2555	2555	2555	930
422	20231012	123300	197943825	2565	2565	2565	2565	10
423	20231012	123200	197918175	2550	2565	2565	2550	264
424	20231012	123100	197241720	2575	2570	2575	2570	300
425	20231012	123000	196470715	2570	2570	2570	2570	100
426	20231012	122900	196213715	2545	2550	2550	2545	1000
427	20231012	122800	193664745	2570	2570	2570	2570	0
428	20231012	122700	193664745	2570	2570	2570	2570	2
429	20231012	122600	193659605	2570	2570	2570	2570	1000
430	20231012	122500	191089605	2570	2570	2570	2570	5
431	20231012	122400	191076755	2570	2570	2570	2570	0
432	20231012	122300	191076755	2570	2575	2575	2570	210
433	20231012	122200	190536055	2575	2560	2575	2560	83
434	20231012	122100	190323515	2560	2570	2570	2560	271
435	20231012	122000	189629255	2575	2570	2575	2570	100
436	20231012	121900	189372235	2570	2570	2570	2570	4
437	20231012	121800	189361955	2565	2565	2565	2565	296
438	20231012	121700	188602715	2565	2570	2570	2565	497
439	20231012	121600	187326310	2570	2570	2570	2570	0
440	20231012	121500	187326310	2570	2570	2570	2570	220
441	20231012	121400	186760910	2580	2580	2580	2570	1498
442	20231012	121300	182910445	2580	2565	2580	2565	833
443	20231012	121200	180768510	2570	2555	2570	2550	1080
444	20231012	121100	178012450	2555	2555	2570	2555	1162
445	20231012	121000	175041900	2555	2565	2565	2555	1010
446	20231012	120900	172461145	2560	2570	2570	2560	588
447	20231012	120800	170952820	2570	2570	2570	2570	16
448	20231012	120700	170911700	2570	2570	2570	2570	217
449	20231012	120600	170354010	2570	2565	2570	2565	655
450	20231012	120500	168672535	2565	2565	2565	2565	5
451	20231012	120400	168659710	2570	2565	2570	2565	500
452	20231012	120300	167377135	2565	2565	2565	2565	130
453	20231012	120200	167043685	2565	2565	2565	2565	0
454	20231012	120100	167043685	2565	2565	2565	2565	10
455	20231012	120000	167018035	2550	2560	2560	2550	1684
456	20231012	115900	162716735	2560	2565	2565	2560	130
457	20231012	115800	162383690	2570	2565	2570	2565	300
458	20231012	115700	161613620	2565	2560	2565	2560	624
459	20231012	115600	160015550	2560	2560	2560	2560	597
460	20231012	115500	158487230	2555	2550	2560	2550	1260
461	20231012	115400	155267200	2555	2550	2555	2550	130
462	20231012	115300	154935690	2550	2550	2550	2550	0
463	20231012	115200	154935690	2550	2550	2550	2550	0
464	20231012	115100	154935690	2550	2550	2550	2550	0
465	20231012	115000	154935690	2550	2550	2550	2550	0
466	20231012	114900	154935690	2550	2555	2555	2550	40
467	20231012	114800	154833590	2555	2550	2555	2550	22
468	20231012	114700	154777390	2555	2555	2555	2555	0
469	20231012	114600	154777390	2555	2555	2555	2555	0
470	20231012	114500	154777390	2555	2545	2555	2545	20
471	20231012	114400	154726305	2540	2550	2550	2540	2007
472	20231012	114300	149621290	2550	2550	2550	2550	11
473	20231012	114200	149593240	2555	2545	2555	2545	140
474	20231012	114100	149236290	2545	2545	2545	2545	11
475	20231012	114000	149208295	2545	2545	2545	2545	500
476	20231012	113900	147935795	2555	2555	2555	2555	0
477	20231012	113800	147935795	2555	2555	2555	2555	0
478	20231012	113700	147935795	2555	2545	2555	2545	601
479	20231012	113600	146405415	2550	2550	2550	2550	0
480	20231012	113500	146405415	2550	2555	2555	2550	69
481	20231012	113400	146229365	2560	2550	2560	2550	2140
482	20231012	113300	140769865	2550	2545	2550	2545	262
483	20231012	113200	140102765	2550	2550	2550	2550	100
484	20231012	113100	139847765	2545	2545	2545	2545	2471
485	20231012	113000	133559070	2545	2540	2545	2540	1753
486	20231012	112900	129106100	2530	2540	2540	2530	3306
487	20231012	112800	120741860	2540	2535	2540	2535	346
488	20231012	112700	119864005	2535	2540	2540	2535	75
489	20231012	112600	119673580	2540	2535	2540	2535	236
490	20231012	112500	119074815	2535	2535	2535	2530	121
491	20231012	112400	118768085	2535	2535	2535	2535	0
492	20231012	112300	118768085	2535	2535	2535	2535	24
493	20231012	112200	118707245	2535	2540	2540	2535	30
494	20231012	112100	118631150	2540	2535	2540	2535	212
495	20231012	112000	118093675	2540	2540	2540	2540	11
496	20231012	111900	118065735	2540	2530	2540	2530	1837
497	20231012	111800	113414405	2530	2520	2530	2520	40
498	20231012	111700	113313355	2520	2525	2525	2520	200
499	20231012	111600	112809310	2525	2525	2525	2525	0
500	20231012	111500	112809310	2525	2525	2525	2525	1943
501	20231012	111400	107903235	2520	2520	2520	2520	0
502	20231012	111300	107903235	2520	2520	2520	2520	1000
503	20231012	111200	105383235	2520	2520	2520	2520	2000
504	20231012	111100	100343235	2520	2520	2520	2520	1127
505	20231012	111000	97503195	2520	2520	2520	2520	380
506	20231012	110900	96545595	2520	2520	2520	2520	0
507	20231012	110800	96545595	2520	2520	2520	2520	0
508	20231012	110700	96545595	2520	2520	2520	2520	0
509	20231012	110600	96545595	2520	2520	2520	2520	0
510	20231012	110500	96545595	2520	2520	2520	2520	1000
511	20231012	110400	94025595	2520	2520	2520	2520	0
512	20231012	110300	94025595	2520	2520	2520	2520	577
513	20231012	110200	92571555	2520	2520	2520	2520	27
514	20231012	110100	92503515	2520	2520	2520	2520	11
515	20231012	110000	92475795	2525	2525	2525	2525	17
516	20231012	105900	92432870	2525	2525	2525	2525	11
517	20231012	105800	92405095	2520	2520	2520	2520	0
518	20231012	105700	92405095	2520	2520	2520	2520	159
519	20231012	105600	92004415	2520	2520	2520	2520	0
520	20231012	105500	92004415	2520	2525	2525	2520	13
521	20231012	105400	91971630	2525	2525	2525	2525	0
522	20231012	105300	91971630	2525	2525	2525	2525	49
523	20231012	105200	91847905	2525	2515	2525	2515	3494
524	20231012	105100	83055120	2515	2515	2515	2510	547
525	20231012	105000	81679605	2515	2515	2515	2515	718
526	20231012	104900	79873835	2515	2505	2515	2500	3235
527	20231012	104800	71785290	2515	2510	2515	2510	1376
528	20231012	104700	68328530	2510	2510	2510	2510	6
529	20231012	104600	68313470	2510	2510	2510	2510	339
530	20231012	104500	67462580	2510	2510	2510	2510	26
531	20231012	104400	67397320	2510	2510	2510	2510	13
532	20231012	104300	67364690	2510	2510	2510	2510	20
533	20231012	104200	67314490	2510	2510	2510	2510	0
534	20231012	104100	67314490	2510	2510	2510	2510	0
535	20231012	104000	67314490	2510	2510	2510	2510	0
536	20231012	103900	67314490	2510	2510	2510	2510	820
537	20231012	103800	65256290	2505	2505	2505	2505	0
538	20231012	103700	65256290	2505	2505	2505	2505	0
539	20231012	103600	65256290	2505	2505	2505	2505	2
540	20231012	103500	65251280	2505	2505	2505	2505	0
541	20231012	103400	65251280	2505	2505	2505	2505	3
542	20231012	103300	65243765	2510	2510	2510	2510	708
543	20231012	103200	63466685	2510	2515	2515	2510	2616
544	20231012	103100	56900425	2515	2515	2515	2515	111
545	20231012	103000	56621260	2515	2515	2515	2515	180
546	20231012	102900	56168560	2515	2515	2515	2515	64
547	20231012	102800	56007600	2515	2515	2515	2515	60
548	20231012	102700	55856700	2515	2515	2515	2515	1
549	20231012	102600	55854185	2510	2510	2510	2510	609
550	20231012	102500	54325595	2510	2510	2510	2510	100
551	20231012	102400	54074595	2510	2510	2510	2510	100
552	20231012	102300	53823595	2510	2510	2510	2510	100
553	20231012	102200	53572595	2510	2510	2510	2510	141
554	20231012	102100	53218685	2510	2515	2515	2510	594
555	20231012	102000	51727640	2515	2515	2515	2515	100
556	20231012	101900	51476140	2510	2510	2510	2510	100
557	20231012	101800	51225140	2510	2510	2510	2510	100
558	20231012	101700	50974140	2510	2510	2510	2510	0
559	20231012	101600	50974140	2510	2510	2510	2510	0
560	20231012	101500	50974140	2510	2510	2510	2510	0
561	20231012	101400	50974140	2510	2510	2510	2510	100
562	20231012	101300	50723140	2510	2510	2510	2510	400
563	20231012	101200	49719140	2510	2510	2510	2510	0
564	20231012	101100	49719140	2510	2510	2510	2510	0
565	20231012	101000	49719140	2510	2510	2510	2510	384
566	20231012	100900	48755300	2510	2510	2510	2510	0
567	20231012	100800	48755300	2510	2510	2510	2500	90
568	20231012	100700	48529700	2510	2510	2510	2510	7
569	20231012	100600	48512130	2510	2510	2510	2510	0
570	20231012	100500	48512130	2510	2510	2510	2510	50
571	20231012	100400	48386630	2510	2510	2510	2510	1
572	20231012	100300	48384120	2500	2500	2500	2500	0
573	20231012	100200	48384120	2500	2510	2510	2500	700
574	20231012	100100	46630760	2515	2515	2515	2515	61
575	20231012	100000	46477345	2515	2515	2515	2515	201
576	20231012	095900	45971830	2515	2515	2515	2515	125
577	20231012	095800	45657455	2510	2510	2510	2510	200
578	20231012	095700	45155455	2510	2510	2510	2510	46
579	20231012	095600	45039995	2510	2510	2510	2510	99
580	20231012	095500	44791505	2510	2510	2510	2510	40
581	20231012	095400	44691105	2510	2510	2510	2510	198
582	20231012	095300	44194125	2510	2510	2510	2510	0
583	20231012	095200	44194125	2510	2510	2510	2510	254
584	20231012	095100	43556585	2510	2510	2510	2510	108
585	20231012	095000	43285505	2510	2510	2510	2510	0
586	20231012	094900	43285505	2510	2510	2510	2510	492
587	20231012	094800	42050585	2510	2510	2510	2510	0
588	20231012	094700	42050585	2510	2510	2510	2510	111
589	20231012	094600	41771975	2510	2510	2510	2510	2
590	20231012	094500	41766955	2510	2505	2510	2505	3199
591	20231012	094400	33745405	2505	2505	2505	2505	12
592	20231012	094300	33715345	2505	2505	2505	2505	1
593	20231012	094200	33712840	2495	2495	2495	2495	0
594	20231012	094100	33712840	2495	2495	2495	2495	0
595	20231012	094000	33712840	2495	2505	2505	2495	1131
596	20231012	093900	30890895	2505	2505	2505	2505	8
597	20231012	093800	30870855	2505	2505	2505	2505	0
598	20231012	093700	30870855	2505	2505	2505	2505	16
599	20231012	093600	30830775	2505	2505	2505	2505	0
600	20231012	093500	30830775	2505	2510	2510	2505	2
601	20231012	093400	30825760	2510	2505	2510	2505	961
602	20231012	093300	28415375	2505	2505	2505	2505	0
603	20231012	093200	28415375	2505	2505	2505	2505	5
604	20231012	093100	28402850	2500	2500	2500	2500	2001
605	20231012	093000	23400350	2500	2500	2500	2500	0
606	20231012	092900	23400350	2500	2495	2500	2495	561
607	20231012	092800	21998120	2495	2495	2495	2495	543
608	20231012	092700	20643335	2500	2500	2500	2500	3
609	20231012	092600	20635835	2500	2505	2505	2500	1121
610	20231012	092500	17827780	2505	2505	2505	2505	0
611	20231012	092400	17827780	2505	2505	2505	2505	0
612	20231012	092300	17827780	2505	2505	2505	2505	0
613	20231012	092200	17827780	2505	2505	2505	2505	1
614	20231012	092100	17825275	2500	2500	2505	2495	403
615	20231012	092000	16817790	2500	2500	2500	2500	0
616	20231012	091900	16817790	2500	2500	2500	2500	0
617	20231012	091800	16817790	2500	2500	2500	2500	0
618	20231012	091700	16817790	2500	2500	2500	2500	6
619	20231012	091600	16802790	2500	2500	2500	2500	1
620	20231012	091500	16800290	2495	2495	2495	2495	0
621	20231012	091400	16800290	2495	2480	2495	2480	104
622	20231012	091300	16542330	2480	2480	2480	2480	118
623	20231012	091200	16249690	2495	2495	2495	2495	7
624	20231012	091100	16232225	2500	2500	2500	2500	1
625	20231012	091000	16229725	2480	2500	2500	2480	1501
626	20231012	090900	12504465	2500	2500	2500	2500	23
627	20231012	090800	12446965	2500	2500	2500	2500	541
628	20231012	090700	11094465	2500	2500	2500	2500	11
629	20231012	090600	11066965	2500	2500	2500	2500	13
630	20231012	090500	11034465	2495	2495	2495	2495	467
631	20231012	090400	9869300	2475	2475	2475	2475	0
632	20231012	090300	9869300	2475	2485	2490	2475	583
633	20231012	090200	8420145	2485	2485	2490	2485	382
634	20231012	090100	7469330	2485	2485	2485	2485	0
635	20231012	090000	7469330	2485	2470	2485	2455	3031