KissMeData/083930/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194300	869139310	15810	15810	15810	15810	1802
3	20231012	194200	869139310	15810	15810	15810	15810	0
4	20231012	194100	869139310	15810	15810	15810	15810	0
5	20231012	194000	869139310	15810	15810	15810	15810	0
6	20231012	193900	869139310	15810	15810	15810	15810	0
7	20231012	193800	869139310	15810	15810	15810	15810	0
8	20231012	193700	869139310	15810	15810	15810	15810	0
9	20231012	193600	869139310	15810	15810	15810	15810	0
10	20231012	193500	869139310	15810	15810	15810	15810	0
11	20231012	193400	869139310	15810	15810	15810	15810	0
12	20231012	193300	869139310	15810	15810	15810	15810	0
13	20231012	193200	869139310	15810	15810	15810	15810	0
14	20231012	193100	869139310	15810	15810	15810	15810	0
15	20231012	193000	869139310	15810	15810	15810	15810	0
16	20231012	192900	869139310	15810	15810	15810	15810	0
17	20231012	192800	869139310	15810	15810	15810	15810	0
18	20231012	192700	869139310	15810	15810	15810	15810	0
19	20231012	192600	869139310	15810	15810	15810	15810	0
20	20231012	192500	869139310	15810	15810	15810	15810	0
21	20231012	192400	869139310	15810	15810	15810	15810	0
22	20231012	192300	869139310	15810	15810	15810	15810	0
23	20231012	192200	869139310	15810	15810	15810	15810	0
24	20231012	192100	869139310	15810	15810	15810	15810	0
25	20231012	192000	869139310	15810	15810	15810	15810	0
26	20231012	191900	869139310	15810	15810	15810	15810	0
27	20231012	191800	869139310	15810	15810	15810	15810	0
28	20231012	191700	869139310	15810	15810	15810	15810	0
29	20231012	191600	869139310	15810	15810	15810	15810	0
30	20231012	191500	869139310	15810	15810	15810	15810	0
31	20231012	191400	869139310	15810	15810	15810	15810	0
32	20231012	191300	869139310	15810	15810	15810	15810	1802
33	20231012	191200	869139310	15810	15810	15810	15810	0
34	20231012	191100	869139310	15810	15810	15810	15810	0
35	20231012	191000	869139310	15810	15810	15810	15810	0
36	20231012	190900	869139310	15810	15810	15810	15810	0
37	20231012	190800	869139310	15810	15810	15810	15810	0
38	20231012	190700	869139310	15810	15810	15810	15810	0
39	20231012	190600	869139310	15810	15810	15810	15810	0
40	20231012	190500	869139310	15810	15810	15810	15810	0
41	20231012	190400	869139310	15810	15810	15810	15810	0
42	20231012	190300	869139310	15810	15810	15810	15810	0
43	20231012	190200	869139310	15810	15810	15810	15810	0
44	20231012	190100	869139310	15810	15810	15810	15810	0
45	20231012	190000	869139310	15810	15810	15810	15810	0
46	20231012	185900	869139310	15810	15810	15810	15810	0
47	20231012	185800	869139310	15810	15810	15810	15810	0
48	20231012	185700	869139310	15810	15810	15810	15810	0
49	20231012	185600	869139310	15810	15810	15810	15810	0
50	20231012	185500	869139310	15810	15810	15810	15810	0
51	20231012	185400	869139310	15810	15810	15810	15810	0
52	20231012	185300	869139310	15810	15810	15810	15810	0
53	20231012	185200	869139310	15810	15810	15810	15810	0
54	20231012	185100	869139310	15810	15810	15810	15810	0
55	20231012	185000	869139310	15810	15810	15810	15810	0
56	20231012	184900	869139310	15810	15810	15810	15810	0
57	20231012	184800	869139310	15810	15810	15810	15810	0
58	20231012	184700	869139310	15810	15810	15810	15810	0
59	20231012	184600	869139310	15810	15810	15810	15810	0
60	20231012	184500	869139310	15810	15810	15810	15810	0
61	20231012	184400	869139310	15810	15810	15810	15810	0
62	20231012	184300	869139310	15810	15810	15810	15810	1802
63	20231012	184200	869139310	15810	15810	15810	15810	0
64	20231012	184100	869139310	15810	15810	15810	15810	0
65	20231012	184000	869139310	15810	15810	15810	15810	0
66	20231012	183900	869139310	15810	15810	15810	15810	0
67	20231012	183800	869139310	15810	15810	15810	15810	0
68	20231012	183700	869139310	15810	15810	15810	15810	0
69	20231012	183600	869139310	15810	15810	15810	15810	0
70	20231012	183500	869139310	15810	15810	15810	15810	0
71	20231012	183400	869139310	15810	15810	15810	15810	0
72	20231012	183300	869139310	15810	15810	15810	15810	0
73	20231012	183200	869139310	15810	15810	15810	15810	0
74	20231012	183100	869139310	15810	15810	15810	15810	0
75	20231012	183000	869139310	15810	15810	15810	15810	0
76	20231012	182900	869139310	15810	15810	15810	15810	0
77	20231012	182800	869139310	15810	15810	15810	15810	0
78	20231012	182700	869139310	15810	15810	15810	15810	0
79	20231012	182600	869139310	15810	15810	15810	15810	0
80	20231012	182500	869139310	15810	15810	15810	15810	0
81	20231012	182400	869139310	15810	15810	15810	15810	0
82	20231012	182300	869139310	15810	15810	15810	15810	0
83	20231012	182200	869139310	15810	15810	15810	15810	0
84	20231012	182100	869139310	15810	15810	15810	15810	0
85	20231012	182000	869139310	15810	15810	15810	15810	0
86	20231012	181900	869139310	15810	15810	15810	15810	0
87	20231012	181800	869139310	15810	15810	15810	15810	0
88	20231012	181700	869139310	15810	15810	15810	15810	0
89	20231012	181600	869139310	15810	15810	15810	15810	0
90	20231012	181500	869139310	15810	15810	15810	15810	0
91	20231012	181400	869139310	15810	15810	15810	15810	0
92	20231012	181300	869139310	15810	15810	15810	15810	1802
93	20231012	181200	869139310	15810	15810	15810	15810	0
94	20231012	181100	869139310	15810	15810	15810	15810	0
95	20231012	181000	869139310	15810	15810	15810	15810	0
96	20231012	180900	869139310	15810	15810	15810	15810	0
97	20231012	180800	869139310	15810	15810	15810	15810	0
98	20231012	180700	869139310	15810	15810	15810	15810	0
99	20231012	180600	869139310	15810	15810	15810	15810	0
100	20231012	180500	869139310	15810	15810	15810	15810	0
101	20231012	180400	869139310	15810	15810	15810	15810	0
102	20231012	180300	869139310	15810	15810	15810	15810	0
103	20231012	180200	869139310	15810	15810	15810	15810	0
104	20231012	180100	869139310	15810	15810	15810	15810	0
105	20231012	180000	869139310	15810	15810	15810	15810	0
106	20231012	175900	869139310	15810	15810	15810	15810	0
107	20231012	175800	869139310	15810	15810	15810	15810	0
108	20231012	175700	869139310	15810	15810	15810	15810	0
109	20231012	175600	869139310	15810	15810	15810	15810	0
110	20231012	175500	869139310	15810	15810	15810	15810	0
111	20231012	175400	869139310	15810	15810	15810	15810	0
112	20231012	175300	869139310	15810	15810	15810	15810	0
113	20231012	175200	869139310	15810	15810	15810	15810	0
114	20231012	175100	869139310	15810	15810	15810	15810	0
115	20231012	175000	869139310	15810	15810	15810	15810	0
116	20231012	174900	869139310	15810	15810	15810	15810	0
117	20231012	174800	869139310	15810	15810	15810	15810	0
118	20231012	174700	869139310	15810	15810	15810	15810	0
119	20231012	174600	869139310	15810	15810	15810	15810	0
120	20231012	174500	869139310	15810	15810	15810	15810	0
121	20231012	174400	869139310	15810	15810	15810	15810	0
122	20231012	174300	869139310	15810	15810	15810	15810	1802
123	20231012	174200	869139310	15810	15810	15810	15810	0
124	20231012	174100	869139310	15810	15810	15810	15810	0
125	20231012	174000	869139310	15810	15810	15810	15810	0
126	20231012	173900	869139310	15810	15810	15810	15810	0
127	20231012	173800	869139310	15810	15810	15810	15810	0
128	20231012	173700	869139310	15810	15810	15810	15810	0
129	20231012	173600	869139310	15810	15810	15810	15810	0
130	20231012	173500	869139310	15810	15810	15810	15810	0
131	20231012	173400	869139310	15810	15810	15810	15810	0
132	20231012	173300	869139310	15810	15810	15810	15810	0
133	20231012	173200	869139310	15810	15810	15810	15810	0
134	20231012	173100	869139310	15810	15810	15810	15810	0
135	20231012	173000	869139310	15810	15810	15810	15810	0
136	20231012	172900	869139310	15810	15810	15810	15810	0
137	20231012	172800	869139310	15810	15810	15810	15810	0
138	20231012	172700	869139310	15810	15810	15810	15810	0
139	20231012	172600	869139310	15810	15810	15810	15810	0
140	20231012	172500	869139310	15810	15810	15810	15810	0
141	20231012	172400	869139310	15810	15810	15810	15810	0
142	20231012	172300	869139310	15810	15810	15810	15810	0
143	20231012	172200	869139310	15810	15810	15810	15810	0
144	20231012	172100	869139310	15810	15810	15810	15810	0
145	20231012	172000	869139310	15810	15810	15810	15810	0
146	20231012	171900	869139310	15810	15810	15810	15810	0
147	20231012	171800	869139310	15810	15810	15810	15810	0
148	20231012	171700	869139310	15810	15810	15810	15810	0
149	20231012	171600	869139310	15810	15810	15810	15810	0
150	20231012	171500	869139310	15810	15810	15810	15810	0
151	20231012	171400	869139310	15810	15810	15810	15810	0
152	20231012	171300	869139310	15810	15810	15810	15810	1802
153	20231012	171200	869139310	15810	15810	15810	15810	0
154	20231012	171100	869139310	15810	15810	15810	15810	0
155	20231012	171000	869139310	15810	15810	15810	15810	0
156	20231012	170900	869139310	15810	15810	15810	15810	0
157	20231012	170800	869139310	15810	15810	15810	15810	0
158	20231012	170700	869139310	15810	15810	15810	15810	0
159	20231012	170600	869139310	15810	15810	15810	15810	0
160	20231012	170500	869139310	15810	15810	15810	15810	0
161	20231012	170400	869139310	15810	15810	15810	15810	0
162	20231012	170300	869139310	15810	15810	15810	15810	0
163	20231012	170200	869139310	15810	15810	15810	15810	0
164	20231012	170100	869139310	15810	15810	15810	15810	0
165	20231012	170000	869139310	15810	15810	15810	15810	0
166	20231012	165900	869139310	15810	15810	15810	15810	0
167	20231012	165800	869139310	15810	15810	15810	15810	0
168	20231012	165700	869139310	15810	15810	15810	15810	0
169	20231012	165600	869139310	15810	15810	15810	15810	0
170	20231012	165500	869139310	15810	15810	15810	15810	0
171	20231012	165400	869139310	15810	15810	15810	15810	0
172	20231012	165300	869139310	15810	15810	15810	15810	0
173	20231012	165200	869139310	15810	15810	15810	15810	0
174	20231012	165100	869139310	15810	15810	15810	15810	0
175	20231012	165000	869139310	15810	15810	15810	15810	0
176	20231012	164900	869139310	15810	15810	15810	15810	0
177	20231012	164800	869139310	15810	15810	15810	15810	0
178	20231012	164700	869139310	15810	15810	15810	15810	0
179	20231012	164600	869139310	15810	15810	15810	15810	0
180	20231012	164500	869139310	15810	15810	15810	15810	0
181	20231012	164400	869139310	15810	15810	15810	15810	0
182	20231012	164300	869139310	15810	15810	15810	15810	1802
183	20231012	164200	869139310	15810	15810	15810	15810	0
184	20231012	164100	869139310	15810	15810	15810	15810	0
185	20231012	164000	869139310	15810	15810	15810	15810	0
186	20231012	163900	869139310	15810	15810	15810	15810	0
187	20231012	163800	869139310	15810	15810	15810	15810	0
188	20231012	163700	869139310	15810	15810	15810	15810	0
189	20231012	163600	869139310	15810	15810	15810	15810	0
190	20231012	163500	869139310	15810	15810	15810	15810	0
191	20231012	163400	869139310	15810	15810	15810	15810	0
192	20231012	163300	869139310	15810	15810	15810	15810	0
193	20231012	163200	869139310	15810	15810	15810	15810	0
194	20231012	163100	869139310	15810	15810	15810	15810	0
195	20231012	163000	869139310	15810	15810	15810	15810	0
196	20231012	162900	869139310	15810	15810	15810	15810	0
197	20231012	162800	869139310	15810	15810	15810	15810	0
198	20231012	162700	869139310	15810	15810	15810	15810	0
199	20231012	162600	869139310	15810	15810	15810	15810	0
200	20231012	162500	869139310	15810	15810	15810	15810	0
201	20231012	162400	869139310	15810	15810	15810	15810	0
202	20231012	162300	869139310	15810	15810	15810	15810	0
203	20231012	162200	869139310	15810	15810	15810	15810	0
204	20231012	162100	869139310	15810	15810	15810	15810	0
205	20231012	162000	869139310	15810	15810	15810	15810	0
206	20231012	161900	869139310	15810	15810	15810	15810	0
207	20231012	161800	869139310	15810	15810	15810	15810	0
208	20231012	161700	869139310	15810	15810	15810	15810	0
209	20231012	161600	869139310	15810	15810	15810	15810	0
210	20231012	161500	869139310	15810	15810	15810	15810	0
211	20231012	161400	869139310	15810	15810	15810	15810	0
212	20231012	161300	869139310	15810	15810	15810	15810	1802
213	20231012	161200	869139310	15810	15810	15810	15810	0
214	20231012	161100	869139310	15810	15810	15810	15810	0
215	20231012	161000	869139310	15810	15810	15810	15810	0
216	20231012	160900	869139310	15810	15810	15810	15810	0
217	20231012	160800	869139310	15810	15810	15810	15810	0
218	20231012	160700	869139310	15810	15810	15810	15810	0
219	20231012	160600	869139310	15810	15810	15810	15810	0
220	20231012	160500	869139310	15810	15810	15810	15810	0
221	20231012	160400	869139310	15810	15810	15810	15810	0
222	20231012	160300	869139310	15810	15810	15810	15810	0
223	20231012	160200	869139310	15810	15810	15810	15810	0
224	20231012	160100	869139310	15810	15810	15810	15810	0
225	20231012	160000	869139310	15810	15810	15810	15810	0
226	20231012	155900	869139310	15810	15810	15810	15810	0
227	20231012	155800	869139310	15810	15810	15810	15810	0
228	20231012	155700	869139310	15810	15810	15810	15810	0
229	20231012	155600	869139310	15810	15810	15810	15810	0
230	20231012	155500	869139310	15810	15810	15810	15810	0
231	20231012	155400	869139310	15810	15810	15810	15810	0
232	20231012	155300	869139310	15810	15810	15810	15810	0
233	20231012	155200	869139310	15810	15810	15810	15810	0
234	20231012	155100	869139310	15810	15810	15810	15810	0
235	20231012	155000	869139310	15810	15810	15810	15810	0
236	20231012	154900	869139310	15810	15810	15810	15810	0
237	20231012	154800	869139310	15810	15810	15810	15810	0
238	20231012	154700	869139310	15810	15810	15810	15810	0
239	20231012	154600	869139310	15810	15810	15810	15810	0
240	20231012	154500	869139310	15810	15810	15810	15810	0
241	20231012	154400	869139310	15810	15810	15810	15810	0
242	20231012	154300	869139310	15810	15810	15810	15810	1802
243	20231012	154200	869139310	15810	15810	15810	15810	0
244	20231012	154100	869139310	15810	15810	15810	15810	0
245	20231012	154000	869139310	15810	15810	15810	15810	0
246	20231012	153900	869139310	15810	15810	15810	15810	0
247	20231012	153800	869139310	15810	15810	15810	15810	0
248	20231012	153700	869139310	15810	15810	15810	15810	0
249	20231012	153600	869139310	15810	15810	15810	15810	0
250	20231012	153500	869139310	15810	15810	15810	15810	0
251	20231012	153400	869139310	15810	15810	15810	15810	0
252	20231012	153300	869139310	15810	15810	15810	15810	0
253	20231012	153200	869139310	15810	15810	15810	15810	0
254	20231012	153100	869139310	15810	15810	15810	15810	0
255	20231012	153000	869139310	15810	15810	15810	15810	1802
256	20231012	152900	840649690	15830	15830	15830	15830	0
257	20231012	152800	840649690	15830	15830	15830	15830	0
258	20231012	152700	840649690	15830	15830	15830	15830	0
259	20231012	152600	840649690	15830	15830	15830	15830	0
260	20231012	152500	840649690	15830	15830	15830	15830	0
261	20231012	152400	840649690	15830	15830	15830	15830	0
262	20231012	152300	840649690	15830	15830	15830	15830	0
263	20231012	152200	840649690	15830	15830	15830	15830	0
264	20231012	152100	840649690	15830	15830	15830	15830	0
265	20231012	152000	840649690	15830	15830	15830	15830	0
266	20231012	151900	840649690	15830	15880	15900	15830	215
267	20231012	151800	837240610	15880	15880	15880	15880	14
268	20231012	151700	837018290	15900	15920	15920	15900	579
269	20231012	151600	827810730	15920	15920	15920	15910	161
270	20231012	151500	825248690	15920	15890	15920	15880	2560
271	20231012	151400	784549040	15880	15900	15900	15880	163
272	20231012	151300	781958190	15900	15900	15900	15890	157
273	20231012	151200	779461940	15900	15900	15900	15830	295
274	20231012	151100	774781740	15900	15890	15900	15890	174
275	20231012	151000	772015770	15890	15890	15890	15870	492
276	20231012	150900	764198050	15890	15890	15890	15880	170
277	20231012	150800	761496930	15890	15890	15890	15880	133
278	20231012	150700	759383660	15890	15880	15890	15870	168
279	20231012	150600	756715550	15890	15890	15890	15880	139
280	20231012	150500	754507130	15890	15900	15900	15870	143
281	20231012	150400	752234920	15890	15890	15900	15880	306
282	20231012	150300	747371370	15890	15890	15890	15890	64
283	20231012	150200	746354410	15840	15870	15870	15840	910
284	20231012	150100	731935950	15900	15900	15900	15900	0
285	20231012	150000	731935950	15900	15900	15900	15900	71
286	20231012	145900	730807050	15890	15880	15900	15880	201
287	20231012	145800	727613210	15900	15900	15900	15870	171
288	20231012	145700	724895440	15880	15880	15900	15880	531
289	20231012	145600	716461230	15890	15870	15890	15850	2087
290	20231012	145500	683319190	15870	15870	15870	15860	223
291	20231012	145400	679780290	15870	15870	15870	15870	186
292	20231012	145300	676828470	15870	15870	15870	15870	183
293	20231012	145200	673924260	15870	15880	15880	15870	192
294	20231012	145100	670876930	15880	15880	15880	15870	224
295	20231012	145000	667319950	15870	15860	15870	15850	347
296	20231012	144900	661815570	15860	15860	15870	15850	144
297	20231012	144800	659530760	15860	15860	15870	15840	822
298	20231012	144700	646493850	15850	15860	15860	15840	177
299	20231012	144600	643686800	15850	15850	15860	15840	379
300	20231012	144500	637679690	15850	15840	15850	15840	187
301	20231012	144400	634717460	15840	15850	15850	15820	308
302	20231012	144300	629842050	15830	15840	15850	15830	198
303	20231012	144200	626705240	15850	15860	15860	15840	232
304	20231012	144100	623027220	15850	15850	15850	15840	231
305	20231012	144000	619366100	15840	15850	15860	15840	669
306	20231012	143900	608763050	15850	15840	15850	15840	323
307	20231012	143800	603645450	15840	15820	15840	15820	180
308	20231012	143700	600795530	15820	15830	15840	15820	456
309	20231012	143600	593577960	15830	15840	15850	15820	265
310	20231012	143500	589381360	15840	15830	15840	15820	287
311	20231012	143400	584836650	15820	15820	15830	15820	192
312	20231012	143300	581799150	15820	15800	15820	15800	350
313	20231012	143200	576269010	15790	15800	15800	15780	225
314	20231012	143100	572714390	15800	15800	15800	15780	225
315	20231012	143000	569160590	15800	15790	15800	15790	188
316	20231012	142900	566190740	15790	15790	15790	15780	151
317	20231012	142800	563806460	15790	15790	15790	15780	274
318	20231012	142700	559481140	15790	15780	15790	15780	169
319	20231012	142600	556813330	15780	15780	15780	15780	227
320	20231012	142500	553231270	15780	15790	15790	15760	299
321	20231012	142400	548514900	15790	15780	15790	15780	213
322	20231012	142300	545152670	15780	15770	15780	15760	196
323	20231012	142200	542060930	15770	15760	15770	15760	214
324	20231012	142100	538687340	15760	15700	15760	15700	285
325	20231012	142000	534210400	15700	15700	15700	15680	233
326	20231012	141900	530552620	15700	15700	15700	15700	200
327	20231012	141800	527412620	15700	15700	15700	15700	169
328	20231012	141700	524759320	15700	15700	15700	15700	206
329	20231012	141600	521525120	15700	15690	15700	15690	212
330	20231012	141500	518198200	15690	15650	15690	15650	243
331	20231012	141400	514393320	15650	15650	15650	15650	5
332	20231012	141300	514315070	15600	15600	15600	15600	0
333	20231012	141200	514315070	15600	15600	15600	15600	0
334	20231012	141100	514315070	15600	15600	15600	15600	0
335	20231012	141000	514315070	15600	15600	15600	15600	0
336	20231012	140900	514315070	15600	15600	15600	15600	0
337	20231012	140800	514315070	15600	15600	15600	15600	0
338	20231012	140700	514315070	15600	15600	15600	15600	0
339	20231012	140600	514315070	15600	15600	15600	15600	0
340	20231012	140500	514315070	15600	15600	15600	15600	0
341	20231012	140400	514315070	15600	15600	15600	15600	0
342	20231012	140300	514315070	15600	15600	15600	15600	144
343	20231012	140200	512068670	15590	15600	15600	15590	71
344	20231012	140100	510961500	15600	15600	15600	15600	378
345	20231012	140000	505064700	15600	15600	15600	15600	150
346	20231012	135900	502724700	15630	15610	15630	15610	486
347	20231012	135800	495136240	15610	15610	15610	15610	0
348	20231012	135700	495136240	15610	15630	15630	15610	186
349	20231012	135600	492230950	15620	15640	15640	15620	50
350	20231012	135500	491449610	15640	15640	15640	15640	0
351	20231012	135400	491449610	15640	15640	15640	15640	1
352	20231012	135300	491433970	15640	15650	15650	15640	27
353	20231012	135200	491011610	15650	15650	15650	15650	7
354	20231012	135100	490902060	15650	15650	15650	15650	0
355	20231012	135000	490902060	15650	15650	15650	15650	10
356	20231012	134900	490745560	15650	15650	15650	15650	0
357	20231012	134800	490745560	15650	15650	15650	15650	8
358	20231012	134700	490620360	15650	15650	15650	15650	0
359	20231012	134600	490620360	15650	15650	15650	15650	8
360	20231012	134500	490495160	15640	15640	15640	15640	0
361	20231012	134400	490495160	15640	15650	15650	15640	65
362	20231012	134300	489478210	15650	15650	15650	15650	0
363	20231012	134200	489478210	15650	15650	15650	15650	8
364	20231012	134100	489353010	15640	15640	15640	15640	3
365	20231012	134000	489306090	15640	15640	15640	15640	0
366	20231012	133900	489306090	15640	15640	15640	15640	8
367	20231012	133800	489180970	15630	15630	15630	15630	0
368	20231012	133700	489180970	15630	15640	15640	15630	30
369	20231012	133600	488711970	15640	15640	15640	15640	2
370	20231012	133500	488680690	15640	15640	15640	15640	1
371	20231012	133400	488665050	15640	15650	15650	15640	31
372	20231012	133300	488179950	15640	15640	15640	15640	0
373	20231012	133200	488179950	15640	15640	15640	15640	11
374	20231012	133100	488007910	15650	15650	15650	15650	0
375	20231012	133000	488007910	15650	15650	15650	15650	11
376	20231012	132900	487835760	15650	15650	15650	15650	14
377	20231012	132800	487616660	15700	15690	15700	15690	132
378	20231012	132700	485545570	15690	15690	15690	15690	4
379	20231012	132600	485482810	15690	15690	15690	15690	41
380	20231012	132500	484839520	15690	15690	15690	15690	0
381	20231012	132400	484839520	15690	15690	15690	15690	0
382	20231012	132300	484839520	15690	15690	15690	15690	0
383	20231012	132200	484839520	15690	15690	15690	15690	8
384	20231012	132100	484714000	15700	15700	15700	15700	0
385	20231012	132000	484714000	15700	15700	15700	15700	1
386	20231012	131900	484698300	15700	15700	15700	15700	0
387	20231012	131800	484698300	15700	15680	15700	15680	2
388	20231012	131700	484666920	15690	15690	15690	15690	382
389	20231012	131600	478673340	15690	15690	15690	15690	143
390	20231012	131500	476429670	15690	15680	15690	15680	3
391	20231012	131400	476382620	15670	15650	15670	15650	343
392	20231012	131300	471014590	15640	15640	15640	15640	32
393	20231012	131200	470514110	15630	15630	15630	15630	86
394	20231012	131100	469169930	15620	15620	15620	15620	0
395	20231012	131000	469169930	15620	15620	15620	15620	1
396	20231012	130900	469154310	15620	15620	15620	15620	80
397	20231012	130800	467904710	15620	15620	15620	15620	32
398	20231012	130700	467404870	15620	15620	15620	15620	0
399	20231012	130600	467404870	15620	15620	15620	15620	8
400	20231012	130500	467279910	15620	15620	15620	15620	0
401	20231012	130400	467279910	15620	15620	15620	15620	0
402	20231012	130300	467279910	15620	15620	15620	15620	0
403	20231012	130200	467279910	15620	15630	15630	15620	13
404	20231012	130100	467076770	15620	15620	15620	15620	10
405	20231012	130000	466920570	15620	15620	15620	15620	0
406	20231012	125900	466920570	15620	15620	15620	15620	0
407	20231012	125800	466920570	15620	15620	15620	15620	8
408	20231012	125700	466795610	15610	15610	15610	15610	0
409	20231012	125600	466795610	15610	15610	15610	15610	0
410	20231012	125500	466795610	15610	15610	15610	15610	14
411	20231012	125400	466577070	15620	15620	15620	15620	0
412	20231012	125300	466577070	15620	15620	15620	15620	0
413	20231012	125200	466577070	15620	15620	15620	15620	70
414	20231012	125100	465483670	15630	15630	15630	15630	9
415	20231012	125000	465343000	15630	15630	15630	15630	14
416	20231012	124900	465124180	15630	15630	15630	15630	0
417	20231012	124800	465124180	15630	15630	15630	15630	0
418	20231012	124700	465124180	15630	15630	15630	15630	6
419	20231012	124600	465030400	15630	15630	15630	15630	1
420	20231012	124500	465014770	15620	15620	15620	15620	0
421	20231012	124400	465014770	15620	15620	15620	15620	1
422	20231012	124300	464999150	15620	15620	15620	15620	0
423	20231012	124200	464999150	15620	15620	15620	15620	0
424	20231012	124100	464999150	15620	15620	15620	15620	5
425	20231012	124000	464921050	15650	15650	15650	15650	8
426	20231012	123900	464795850	15650	15650	15650	15650	41
427	20231012	123800	464154200	15650	15650	15650	15650	0
428	20231012	123700	464154200	15650	15650	15650	15650	0
429	20231012	123600	464154200	15650	15650	15650	15650	0
430	20231012	123500	464154200	15650	15650	15650	15650	0
431	20231012	123400	464154200	15650	15640	15650	15640	5
432	20231012	123300	464075960	15590	15590	15590	15590	2
433	20231012	123200	464044780	15590	15590	15590	15590	0
434	20231012	123100	464044780	15590	15590	15590	15560	108
435	20231012	123000	462364240	15650	15590	15650	15590	207
436	20231012	122900	459136270	15580	15580	15580	15580	2
437	20231012	122800	459105110	15560	15560	15560	15560	10
438	20231012	122700	458949510	15560	15590	15590	15560	4
439	20231012	122600	458887180	15610	15580	15610	15570	378
440	20231012	122500	452993050	15590	15590	15590	15590	0
441	20231012	122400	452993050	15590	15610	15610	15590	1524
442	20231012	122300	429211930	15680	15680	15680	15680	0
443	20231012	122200	429211930	15680	15680	15680	15680	1
444	20231012	122100	429196250	15620	15620	15620	15620	0
445	20231012	122000	429196250	15620	15670	15670	15620	238
446	20231012	121900	425478590	15690	15690	15690	15690	0
447	20231012	121800	425478590	15690	15680	15690	15680	6
448	20231012	121700	425384500	15690	15690	15690	15690	1
449	20231012	121600	425368810	15680	15680	15680	15680	0
450	20231012	121500	425368810	15680	15680	15680	15680	0
451	20231012	121400	425368810	15680	15680	15680	15680	5
452	20231012	121300	425290410	15670	15670	15670	15670	1
453	20231012	121200	425274740	15630	15630	15630	15630	32
454	20231012	121100	424774580	15690	15690	15690	15690	0
455	20231012	121000	424774580	15690	15690	15690	15690	5
456	20231012	120900	424696130	15700	15680	15700	15680	20
457	20231012	120800	424382370	15660	15660	15660	15660	1
458	20231012	120700	424366710	15620	15620	15620	15620	0
459	20231012	120600	424366710	15620	15620	15620	15620	0
460	20231012	120500	424366710	15620	15620	15620	15620	7
461	20231012	120400	424257370	15680	15680	15680	15680	0
462	20231012	120300	424257370	15680	15680	15680	15680	0
463	20231012	120200	424257370	15680	15680	15680	15680	6
464	20231012	120100	424163290	15620	15630	15630	15620	168
465	20231012	120000	421539050	15640	15640	15640	15640	53
466	20231012	115900	420710130	15640	15640	15640	15640	1
467	20231012	115800	420694490	15700	15700	15700	15700	4
468	20231012	115700	420631690	15640	15670	15670	15640	340
469	20231012	115600	415305850	15680	15680	15680	15680	0
470	20231012	115500	415305850	15680	15680	15680	15680	86
471	20231012	115400	413957370	15720	15720	15720	15720	0
472	20231012	115300	413957370	15720	15720	15720	15720	0
473	20231012	115200	413957370	15720	15720	15720	15720	0
474	20231012	115100	413957370	15720	15720	15720	15720	2
475	20231012	115000	413925930	15720	15720	15720	15720	2
476	20231012	114900	413894490	15680	15730	15730	15680	504
477	20231012	114800	405987690	15690	15690	15690	15690	3
478	20231012	114700	405940620	15730	15730	15730	15730	0
479	20231012	114600	405940620	15730	15730	15730	15730	8
480	20231012	114500	405814780	15740	15740	15740	15740	0
481	20231012	114400	405814780	15740	15740	15740	15740	1
482	20231012	114300	405799040	15690	15690	15690	15690	0
483	20231012	114200	405799040	15690	15690	15690	15690	0
484	20231012	114100	405799040	15690	15700	15700	15690	212
485	20231012	114000	402471640	15750	15750	15750	15750	15
486	20231012	113900	402235390	15710	15730	15730	15710	207
487	20231012	113800	398982010	15750	15740	15750	15740	30
488	20231012	113700	398509760	15750	15750	15750	15750	0
489	20231012	113600	398509760	15750	15750	15750	15750	3
490	20231012	113500	398462510	15750	15750	15750	15750	4
491	20231012	113400	398399510	15750	15750	15750	15750	6
492	20231012	113300	398305010	15730	15730	15730	15730	0
493	20231012	113200	398305010	15730	15730	15730	15730	5
494	20231012	113100	398226360	15720	15720	15720	15720	1
495	20231012	113000	398210640	15720	15720	15720	15720	0
496	20231012	112900	398210640	15720	15760	15760	15720	62
497	20231012	112800	397235680	15760	15760	15760	15760	0
498	20231012	112700	397235680	15760	15760	15760	15760	0
499	20231012	112600	397235680	15760	15760	15760	15760	0
500	20231012	112500	397235680	15760	15760	15760	15760	8
501	20231012	112400	397109600	15720	15720	15720	15720	0
502	20231012	112300	397109600	15720	15720	15720	15720	4
503	20231012	112200	397046720	15760	15760	15760	15760	8
504	20231012	112100	396920640	15760	15760	15760	15760	0
505	20231012	112000	396920640	15760	15760	15760	15760	1
506	20231012	111900	396904880	15770	15770	15770	15770	0
507	20231012	111800	396904880	15770	15770	15770	15770	0
508	20231012	111700	396904880	15770	15770	15770	15770	45
509	20231012	111600	396195230	15770	15760	15770	15760	14
510	20231012	111500	395974510	15770	15770	15770	15770	0
511	20231012	111400	395974510	15770	15770	15770	15770	0
512	20231012	111300	395974510	15770	15770	15770	15770	1
513	20231012	111200	395958740	15760	15760	15760	15760	0
514	20231012	111100	395958740	15760	15760	15760	15760	8
515	20231012	111000	395832660	15760	15760	15760	15760	0
516	20231012	110900	395832660	15760	15760	15760	15760	0
517	20231012	110800	395832660	15760	15760	15760	15760	50
518	20231012	110700	395044660	15700	15700	15700	15700	0
519	20231012	110600	395044660	15700	15700	15700	15700	0
520	20231012	110500	395044660	15700	15760	15760	15700	421
521	20231012	110400	388432140	15750	15750	15750	15750	102
522	20231012	110300	386825640	15750	15750	15750	15750	0
523	20231012	110200	386825640	15750	15750	15750	15750	8
524	20231012	110100	386699640	15760	15760	15760	15760	20
525	20231012	110000	386384440	15760	15760	15760	15760	8
526	20231012	105900	386258360	15760	15760	15760	15760	0
527	20231012	105800	386258360	15760	15760	15760	15760	8
528	20231012	105700	386132280	15710	15710	15710	15710	0
529	20231012	105600	386132280	15710	15710	15710	15710	0
530	20231012	105500	386132280	15710	15750	15750	15710	50
531	20231012	105400	385346740	15750	15750	15750	15750	0
532	20231012	105300	385346740	15750	15750	15750	15750	0
533	20231012	105200	385346740	15750	15750	15750	15750	5
534	20231012	105100	385267990	15750	15750	15750	15750	295
535	20231012	105000	380621740	15750	15730	15750	15730	105
536	20231012	104900	378968060	15710	15710	15710	15710	2
537	20231012	104800	378936640	15700	15700	15700	15700	0
538	20231012	104700	378936640	15700	15700	15700	15700	56
539	20231012	104600	378057440	15710	15730	15730	15710	675
540	20231012	104500	367452990	15750	15730	15750	15730	7
541	20231012	104400	367342790	15730	15710	15730	15710	7
542	20231012	104300	367232800	15710	15710	15710	15710	10
543	20231012	104200	367075700	15710	15710	15710	15710	8
544	20231012	104100	366950020	15710	15720	15720	15710	171
545	20231012	104000	364262030	15720	15720	15720	15720	8
546	20231012	103900	364136270	15720	15720	15720	15720	0
547	20231012	103800	364136270	15720	15710	15720	15710	239
548	20231012	103700	360381560	15720	15720	15720	15720	2
549	20231012	103600	360350120	15720	15750	15750	15720	46
550	20231012	103500	359626080	15720	15720	15720	15720	15
551	20231012	103400	359390280	15750	15750	15750	15720	22
552	20231012	103300	359044030	15740	15740	15740	15740	33
553	20231012	103200	358524610	15740	15740	15740	15740	8
554	20231012	103100	358398690	15710	15720	15720	15710	6
555	20231012	103000	358304400	15740	15740	15740	15740	1
556	20231012	102900	358288660	15700	15700	15700	15700	47
557	20231012	102800	357550760	15700	15700	15700	15700	298
558	20231012	102700	352872160	15700	15740	15740	15700	7
559	20231012	102600	352762160	15700	15700	15700	15700	0
560	20231012	102500	352762160	15700	15700	15700	15700	0
561	20231012	102400	352762160	15700	15700	15700	15700	200
562	20231012	102300	349622160	15700	15700	15700	15700	0
563	20231012	102200	349622160	15700	15700	15700	15700	0
564	20231012	102100	349622160	15700	15730	15730	15700	1500
565	20231012	102000	326065720	15730	15730	15730	15730	5
566	20231012	101900	325987070	15730	15750	15750	15730	285
567	20231012	101800	321498580	15750	15750	15750	15750	2
568	20231012	101700	321467080	15750	15750	15750	15750	0
569	20231012	101600	321467080	15750	15770	15770	15750	515
570	20231012	101500	313353710	15770	15770	15770	15770	0
571	20231012	101400	313353710	15770	15770	15770	15770	735
572	20231012	101300	301762760	15770	15770	15770	15770	5
573	20231012	101200	301683910	15800	15810	15810	15800	156
574	20231012	101100	299219060	15840	15830	15840	15830	4
575	20231012	101000	299155730	15830	15830	15830	15830	32
576	20231012	100900	298649170	15840	15830	15840	15830	312
577	20231012	100800	293710090	15810	15810	15810	15810	0
578	20231012	100700	293710090	15810	15770	15810	15770	15
579	20231012	100600	293473500	15760	15760	15760	15760	168
580	20231012	100500	290825820	15770	15780	15780	15770	19
581	20231012	100400	290526060	15790	15820	15820	15790	270
582	20231012	100300	286257230	15820	15820	15820	15820	18
583	20231012	100200	285972470	15830	15820	15830	15820	23
584	20231012	100100	285608430	15820	15820	15820	15820	21
585	20231012	100000	285276210	15820	15810	15820	15810	109
586	20231012	095900	283552150	15810	15790	15810	15790	286
587	20231012	095800	279033240	15780	15770	15780	15770	107
588	20231012	095700	277344850	15770	15770	15770	15770	200
589	20231012	095600	274190850	15770	15770	15770	15770	156
590	20231012	095500	271730730	15770	15770	15770	15770	8
591	20231012	095400	271604570	15770	15770	15770	15770	8
592	20231012	095300	271478410	15760	15760	15760	15760	50
593	20231012	095200	270690410	15760	15760	15760	15760	10
594	20231012	095100	270532810	15760	15750	15760	15750	73
595	20231012	095000	269382980	15750	15750	15750	15750	6
596	20231012	094900	269288480	15750	15750	15750	15750	0
597	20231012	094800	269288480	15750	15750	15760	15750	134
598	20231012	094700	267177960	15750	15750	15770	15750	131
599	20231012	094600	265112710	15750	15790	15790	15750	2991
600	20231012	094500	217936040	15800	15820	15820	15800	955
601	20231012	094400	202845040	15830	15840	15840	15830	23
602	20231012	094300	202480870	15840	15840	15840	15840	192
603	20231012	094200	199439590	15840	15840	15840	15840	0
604	20231012	094100	199439590	15840	15840	15850	15840	112
605	20231012	094000	197665440	15840	15840	15840	15840	300
606	20231012	093900	192913440	15830	15830	15840	15830	241
607	20231012	093800	189098330	15830	15810	15830	15810	1223
608	20231012	093700	169751700	15810	15820	15820	15810	309
609	20231012	093600	164865500	15820	15830	15830	15820	595
610	20231012	093500	155449760	15830	15820	15830	15820	144
611	20231012	093400	153171580	15810	15790	15810	15790	402
612	20231012	093300	146818830	15790	15790	15790	15790	255
613	20231012	093200	142792380	15790	15780	15790	15780	587
614	20231012	093100	133529320	15780	15790	15790	15780	30
615	20231012	093000	133055680	15770	15770	15770	15770	2
616	20231012	092900	133024140	15760	15760	15760	15760	21
617	20231012	092800	132693180	15780	15780	15780	15780	33
618	20231012	092700	132172440	15770	15770	15770	15770	137
619	20231012	092600	130011950	15770	15770	15770	15770	4
620	20231012	092500	129948870	15760	15750	15780	15750	1713
621	20231012	092400	102933980	15740	15690	15740	15690	1795
622	20231012	092300	74725530	15660	15660	15660	15660	5
623	20231012	092200	74647230	15670	15690	15690	15670	83
624	20231012	092100	73346020	15690	15690	15690	15690	30
625	20231012	092000	72875320	15690	15680	15690	15680	72
626	20231012	091900	71745650	15670	15690	15690	15670	92
627	20231012	091800	70303190	15690	15660	15690	15660	14
628	20231012	091700	70083650	15660	15660	15660	15660	44
629	20231012	091600	69394610	15690	15660	15690	15660	36
630	20231012	091500	68830760	15690	15690	15690	15690	2
631	20231012	091400	68799380	15700	15700	15700	15700	0
632	20231012	091300	68799380	15700	15680	15700	15670	556
633	20231012	091200	60072690	15690	15690	15690	15680	72
634	20231012	091100	58943040	15690	15600	15690	15600	14
635	20231012	091000	58723730	15600	15700	15700	15590	121
636	20231012	090900	56835280	15700	15700	15700	15700	77
637	20231012	090800	55626380	15710	15620	15710	15620	519
638	20231012	090700	47496200	15570	15570	15580	15570	28
639	20231012	090600	47060130	15630	15600	15630	15600	400
640	20231012	090500	40811850	15560	15560	15560	15560	30
641	20231012	090400	40345050	15560	15550	15560	15550	1832
642	20231012	090300	11857440	15550	15570	15590	15550	304
643	20231012	090200	7123340	15570	15570	15570	15570	40
644	20231012	090100	6500540	15570	15540	15570	15540	41
645	20231012	090000	5862790	15520	15510	15520	15510	378