KissMeData/148250/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200700	1170255660	5290	5290	5290	5290	6961
3	20231012	200600	1170255660	5290	5290	5290	5290	0
4	20231012	200500	1170255660	5290	5290	5290	5290	0
5	20231012	200400	1170255660	5290	5290	5290	5290	0
6	20231012	200300	1170255660	5290	5290	5290	5290	0
7	20231012	200200	1170255660	5290	5290	5290	5290	0
8	20231012	200100	1170255660	5290	5290	5290	5290	0
9	20231012	200000	1170255660	5290	5290	5290	5290	0
10	20231012	195900	1170255660	5290	5290	5290	5290	0
11	20231012	195800	1170255660	5290	5290	5290	5290	0
12	20231012	195700	1170255660	5290	5290	5290	5290	0
13	20231012	195600	1170255660	5290	5290	5290	5290	0
14	20231012	195500	1170255660	5290	5290	5290	5290	0
15	20231012	195400	1170255660	5290	5290	5290	5290	0
16	20231012	195300	1170255660	5290	5290	5290	5290	0
17	20231012	195200	1170255660	5290	5290	5290	5290	0
18	20231012	195100	1170255660	5290	5290	5290	5290	0
19	20231012	195000	1170255660	5290	5290	5290	5290	0
20	20231012	194900	1170255660	5290	5290	5290	5290	0
21	20231012	194800	1170255660	5290	5290	5290	5290	0
22	20231012	194700	1170255660	5290	5290	5290	5290	0
23	20231012	194600	1170255660	5290	5290	5290	5290	0
24	20231012	194500	1170255660	5290	5290	5290	5290	0
25	20231012	194400	1170255660	5290	5290	5290	5290	0
26	20231012	194300	1170255660	5290	5290	5290	5290	0
27	20231012	194200	1170255660	5290	5290	5290	5290	0
28	20231012	194100	1170255660	5290	5290	5290	5290	0
29	20231012	194000	1170255660	5290	5290	5290	5290	0
30	20231012	193900	1170255660	5290	5290	5290	5290	0
31	20231012	193800	1170255660	5290	5290	5290	5290	0
32	20231012	193700	1170255660	5290	5290	5290	5290	6961
33	20231012	193600	1170255660	5290	5290	5290	5290	0
34	20231012	193500	1170255660	5290	5290	5290	5290	0
35	20231012	193400	1170255660	5290	5290	5290	5290	0
36	20231012	193300	1170255660	5290	5290	5290	5290	0
37	20231012	193200	1170255660	5290	5290	5290	5290	0
38	20231012	193100	1170255660	5290	5290	5290	5290	0
39	20231012	193000	1170255660	5290	5290	5290	5290	0
40	20231012	192900	1170255660	5290	5290	5290	5290	0
41	20231012	192800	1170255660	5290	5290	5290	5290	0
42	20231012	192700	1170255660	5290	5290	5290	5290	0
43	20231012	192600	1170255660	5290	5290	5290	5290	0
44	20231012	192500	1170255660	5290	5290	5290	5290	0
45	20231012	192400	1170255660	5290	5290	5290	5290	0
46	20231012	192300	1170255660	5290	5290	5290	5290	0
47	20231012	192200	1170255660	5290	5290	5290	5290	0
48	20231012	192100	1170255660	5290	5290	5290	5290	0
49	20231012	192000	1170255660	5290	5290	5290	5290	0
50	20231012	191900	1170255660	5290	5290	5290	5290	0
51	20231012	191800	1170255660	5290	5290	5290	5290	0
52	20231012	191700	1170255660	5290	5290	5290	5290	0
53	20231012	191600	1170255660	5290	5290	5290	5290	0
54	20231012	191500	1170255660	5290	5290	5290	5290	0
55	20231012	191400	1170255660	5290	5290	5290	5290	0
56	20231012	191300	1170255660	5290	5290	5290	5290	0
57	20231012	191200	1170255660	5290	5290	5290	5290	0
58	20231012	191100	1170255660	5290	5290	5290	5290	0
59	20231012	191000	1170255660	5290	5290	5290	5290	0
60	20231012	190900	1170255660	5290	5290	5290	5290	0
61	20231012	190800	1170255660	5290	5290	5290	5290	0
62	20231012	190700	1170255660	5290	5290	5290	5290	6961
63	20231012	190600	1170255660	5290	5290	5290	5290	0
64	20231012	190500	1170255660	5290	5290	5290	5290	0
65	20231012	190400	1170255660	5290	5290	5290	5290	0
66	20231012	190300	1170255660	5290	5290	5290	5290	0
67	20231012	190200	1170255660	5290	5290	5290	5290	0
68	20231012	190100	1170255660	5290	5290	5290	5290	0
69	20231012	190000	1170255660	5290	5290	5290	5290	0
70	20231012	185900	1170255660	5290	5290	5290	5290	0
71	20231012	185800	1170255660	5290	5290	5290	5290	0
72	20231012	185700	1170255660	5290	5290	5290	5290	0
73	20231012	185600	1170255660	5290	5290	5290	5290	0
74	20231012	185500	1170255660	5290	5290	5290	5290	0
75	20231012	185400	1170255660	5290	5290	5290	5290	0
76	20231012	185300	1170255660	5290	5290	5290	5290	0
77	20231012	185200	1170255660	5290	5290	5290	5290	0
78	20231012	185100	1170255660	5290	5290	5290	5290	0
79	20231012	185000	1170255660	5290	5290	5290	5290	0
80	20231012	184900	1170255660	5290	5290	5290	5290	0
81	20231012	184800	1170255660	5290	5290	5290	5290	0
82	20231012	184700	1170255660	5290	5290	5290	5290	0
83	20231012	184600	1170255660	5290	5290	5290	5290	0
84	20231012	184500	1170255660	5290	5290	5290	5290	0
85	20231012	184400	1170255660	5290	5290	5290	5290	0
86	20231012	184300	1170255660	5290	5290	5290	5290	0
87	20231012	184200	1170255660	5290	5290	5290	5290	0
88	20231012	184100	1170255660	5290	5290	5290	5290	0
89	20231012	184000	1170255660	5290	5290	5290	5290	0
90	20231012	183900	1170255660	5290	5290	5290	5290	0
91	20231012	183800	1170255660	5290	5290	5290	5290	0
92	20231012	183700	1170255660	5290	5290	5290	5290	6961
93	20231012	183600	1170255660	5290	5290	5290	5290	0
94	20231012	183500	1170255660	5290	5290	5290	5290	0
95	20231012	183400	1170255660	5290	5290	5290	5290	0
96	20231012	183300	1170255660	5290	5290	5290	5290	0
97	20231012	183200	1170255660	5290	5290	5290	5290	0
98	20231012	183100	1170255660	5290	5290	5290	5290	0
99	20231012	183000	1170255660	5290	5290	5290	5290	0
100	20231012	182900	1170255660	5290	5290	5290	5290	0
101	20231012	182800	1170255660	5290	5290	5290	5290	0
102	20231012	182700	1170255660	5290	5290	5290	5290	0
103	20231012	182600	1170255660	5290	5290	5290	5290	0
104	20231012	182500	1170255660	5290	5290	5290	5290	0
105	20231012	182400	1170255660	5290	5290	5290	5290	0
106	20231012	182300	1170255660	5290	5290	5290	5290	0
107	20231012	182200	1170255660	5290	5290	5290	5290	0
108	20231012	182100	1170255660	5290	5290	5290	5290	0
109	20231012	182000	1170255660	5290	5290	5290	5290	0
110	20231012	181900	1170255660	5290	5290	5290	5290	0
111	20231012	181800	1170255660	5290	5290	5290	5290	0
112	20231012	181700	1170255660	5290	5290	5290	5290	0
113	20231012	181600	1170255660	5290	5290	5290	5290	0
114	20231012	181500	1170255660	5290	5290	5290	5290	0
115	20231012	181400	1170255660	5290	5290	5290	5290	0
116	20231012	181300	1170255660	5290	5290	5290	5290	0
117	20231012	181200	1170255660	5290	5290	5290	5290	0
118	20231012	181100	1170255660	5290	5290	5290	5290	0
119	20231012	181000	1170255660	5290	5290	5290	5290	0
120	20231012	180900	1170255660	5290	5290	5290	5290	0
121	20231012	180800	1170255660	5290	5290	5290	5290	0
122	20231012	180700	1170255660	5290	5290	5290	5290	6961
123	20231012	180600	1170255660	5290	5290	5290	5290	0
124	20231012	180500	1170255660	5290	5290	5290	5290	0
125	20231012	180400	1170255660	5290	5290	5290	5290	0
126	20231012	180300	1170255660	5290	5290	5290	5290	0
127	20231012	180200	1170255660	5290	5290	5290	5290	0
128	20231012	180100	1170255660	5290	5290	5290	5290	0
129	20231012	180000	1170255660	5290	5290	5290	5290	0
130	20231012	175900	1170255660	5290	5290	5290	5290	0
131	20231012	175800	1170255660	5290	5290	5290	5290	0
132	20231012	175700	1170255660	5290	5290	5290	5290	0
133	20231012	175600	1170255660	5290	5290	5290	5290	0
134	20231012	175500	1170255660	5290	5290	5290	5290	0
135	20231012	175400	1170255660	5290	5290	5290	5290	0
136	20231012	175300	1170255660	5290	5290	5290	5290	0
137	20231012	175200	1170255660	5290	5290	5290	5290	0
138	20231012	175100	1170255660	5290	5290	5290	5290	0
139	20231012	175000	1170255660	5290	5290	5290	5290	0
140	20231012	174900	1170255660	5290	5290	5290	5290	0
141	20231012	174800	1170255660	5290	5290	5290	5290	0
142	20231012	174700	1170255660	5290	5290	5290	5290	0
143	20231012	174600	1170255660	5290	5290	5290	5290	0
144	20231012	174500	1170255660	5290	5290	5290	5290	0
145	20231012	174400	1170255660	5290	5290	5290	5290	0
146	20231012	174300	1170255660	5290	5290	5290	5290	0
147	20231012	174200	1170255660	5290	5290	5290	5290	0
148	20231012	174100	1170255660	5290	5290	5290	5290	0
149	20231012	174000	1170255660	5290	5290	5290	5290	0
150	20231012	173900	1170255660	5290	5290	5290	5290	0
151	20231012	173800	1170255660	5290	5290	5290	5290	0
152	20231012	173700	1170255660	5290	5290	5290	5290	6961
153	20231012	173600	1170255660	5290	5290	5290	5290	0
154	20231012	173500	1170255660	5290	5290	5290	5290	0
155	20231012	173400	1170255660	5290	5290	5290	5290	0
156	20231012	173300	1170255660	5290	5290	5290	5290	0
157	20231012	173200	1170255660	5290	5290	5290	5290	0
158	20231012	173100	1170255660	5290	5290	5290	5290	0
159	20231012	173000	1170255660	5290	5290	5290	5290	0
160	20231012	172900	1170255660	5290	5290	5290	5290	0
161	20231012	172800	1170255660	5290	5290	5290	5290	0
162	20231012	172700	1170255660	5290	5290	5290	5290	0
163	20231012	172600	1170255660	5290	5290	5290	5290	0
164	20231012	172500	1170255660	5290	5290	5290	5290	0
165	20231012	172400	1170255660	5290	5290	5290	5290	0
166	20231012	172300	1170255660	5290	5290	5290	5290	0
167	20231012	172200	1170255660	5290	5290	5290	5290	0
168	20231012	172100	1170255660	5290	5290	5290	5290	0
169	20231012	172000	1170255660	5290	5290	5290	5290	0
170	20231012	171900	1170255660	5290	5290	5290	5290	0
171	20231012	171800	1170255660	5290	5290	5290	5290	0
172	20231012	171700	1170255660	5290	5290	5290	5290	0
173	20231012	171600	1170255660	5290	5290	5290	5290	0
174	20231012	171500	1170255660	5290	5290	5290	5290	0
175	20231012	171400	1170255660	5290	5290	5290	5290	0
176	20231012	171300	1170255660	5290	5290	5290	5290	0
177	20231012	171200	1170255660	5290	5290	5290	5290	0
178	20231012	171100	1170255660	5290	5290	5290	5290	0
179	20231012	171000	1170255660	5290	5290	5290	5290	0
180	20231012	170900	1170255660	5290	5290	5290	5290	0
181	20231012	170800	1170255660	5290	5290	5290	5290	0
182	20231012	170700	1170255660	5290	5290	5290	5290	6961
183	20231012	170600	1170255660	5290	5290	5290	5290	0
184	20231012	170500	1170255660	5290	5290	5290	5290	0
185	20231012	170400	1170255660	5290	5290	5290	5290	0
186	20231012	170300	1170255660	5290	5290	5290	5290	0
187	20231012	170200	1170255660	5290	5290	5290	5290	0
188	20231012	170100	1170255660	5290	5290	5290	5290	0
189	20231012	170000	1170255660	5290	5290	5290	5290	0
190	20231012	165900	1170255660	5290	5290	5290	5290	0
191	20231012	165800	1170255660	5290	5290	5290	5290	0
192	20231012	165700	1170255660	5290	5290	5290	5290	0
193	20231012	165600	1170255660	5290	5290	5290	5290	0
194	20231012	165500	1170255660	5290	5290	5290	5290	0
195	20231012	165400	1170255660	5290	5290	5290	5290	0
196	20231012	165300	1170255660	5290	5290	5290	5290	0
197	20231012	165200	1170255660	5290	5290	5290	5290	0
198	20231012	165100	1170255660	5290	5290	5290	5290	0
199	20231012	165000	1170255660	5290	5290	5290	5290	0
200	20231012	164900	1170255660	5290	5290	5290	5290	0
201	20231012	164800	1170255660	5290	5290	5290	5290	0
202	20231012	164700	1170255660	5290	5290	5290	5290	0
203	20231012	164600	1170255660	5290	5290	5290	5290	0
204	20231012	164500	1170255660	5290	5290	5290	5290	0
205	20231012	164400	1170255660	5290	5290	5290	5290	0
206	20231012	164300	1170255660	5290	5290	5290	5290	0
207	20231012	164200	1170255660	5290	5290	5290	5290	0
208	20231012	164100	1170255660	5290	5290	5290	5290	0
209	20231012	164000	1170255660	5290	5290	5290	5290	0
210	20231012	163900	1170255660	5290	5290	5290	5290	0
211	20231012	163800	1170255660	5290	5290	5290	5290	0
212	20231012	163700	1170255660	5290	5290	5290	5290	6961
213	20231012	163600	1170255660	5290	5290	5290	5290	0
214	20231012	163500	1170255660	5290	5290	5290	5290	0
215	20231012	163400	1170255660	5290	5290	5290	5290	0
216	20231012	163300	1170255660	5290	5290	5290	5290	0
217	20231012	163200	1170255660	5290	5290	5290	5290	0
218	20231012	163100	1170255660	5290	5290	5290	5290	0
219	20231012	163000	1170255660	5290	5290	5290	5290	0
220	20231012	162900	1170255660	5290	5290	5290	5290	0
221	20231012	162800	1170255660	5290	5290	5290	5290	0
222	20231012	162700	1170255660	5290	5290	5290	5290	0
223	20231012	162600	1170255660	5290	5290	5290	5290	0
224	20231012	162500	1170255660	5290	5290	5290	5290	0
225	20231012	162400	1170255660	5290	5290	5290	5290	0
226	20231012	162300	1170255660	5290	5290	5290	5290	0
227	20231012	162200	1170255660	5290	5290	5290	5290	0
228	20231012	162100	1170255660	5290	5290	5290	5290	0
229	20231012	162000	1170255660	5290	5290	5290	5290	0
230	20231012	161900	1170255660	5290	5290	5290	5290	0
231	20231012	161800	1170255660	5290	5290	5290	5290	0
232	20231012	161700	1170255660	5290	5290	5290	5290	0
233	20231012	161600	1170255660	5290	5290	5290	5290	0
234	20231012	161500	1170255660	5290	5290	5290	5290	0
235	20231012	161400	1170255660	5290	5290	5290	5290	0
236	20231012	161300	1170255660	5290	5290	5290	5290	0
237	20231012	161200	1170255660	5290	5290	5290	5290	0
238	20231012	161100	1170255660	5290	5290	5290	5290	0
239	20231012	161000	1170255660	5290	5290	5290	5290	0
240	20231012	160900	1170255660	5290	5290	5290	5290	0
241	20231012	160800	1170255660	5290	5290	5290	5290	0
242	20231012	160700	1170255660	5290	5290	5290	5290	6961
243	20231012	160600	1170255660	5290	5290	5290	5290	0
244	20231012	160500	1170255660	5290	5290	5290	5290	0
245	20231012	160400	1170255660	5290	5290	5290	5290	0
246	20231012	160300	1170255660	5290	5290	5290	5290	0
247	20231012	160200	1170255660	5290	5290	5290	5290	0
248	20231012	160100	1170255660	5290	5290	5290	5290	0
249	20231012	160000	1170255660	5290	5290	5290	5290	0
250	20231012	155900	1170255660	5290	5290	5290	5290	0
251	20231012	155800	1170255660	5290	5290	5290	5290	0
252	20231012	155700	1170255660	5290	5290	5290	5290	0
253	20231012	155600	1170255660	5290	5290	5290	5290	0
254	20231012	155500	1170255660	5290	5290	5290	5290	0
255	20231012	155400	1170255660	5290	5290	5290	5290	0
256	20231012	155300	1170255660	5290	5290	5290	5290	0
257	20231012	155200	1170255660	5290	5290	5290	5290	0
258	20231012	155100	1170255660	5290	5290	5290	5290	0
259	20231012	155000	1170255660	5290	5290	5290	5290	0
260	20231012	154900	1170255660	5290	5290	5290	5290	0
261	20231012	154800	1170255660	5290	5290	5290	5290	0
262	20231012	154700	1170255660	5290	5290	5290	5290	0
263	20231012	154600	1170255660	5290	5290	5290	5290	0
264	20231012	154500	1170255660	5290	5290	5290	5290	0
265	20231012	154400	1170255660	5290	5290	5290	5290	0
266	20231012	154300	1170255660	5290	5290	5290	5290	0
267	20231012	154200	1170255660	5290	5290	5290	5290	0
268	20231012	154100	1170255660	5290	5290	5290	5290	0
269	20231012	154000	1170255660	5290	5290	5290	5290	0
270	20231012	153900	1170255660	5290	5290	5290	5290	0
271	20231012	153800	1170255660	5290	5290	5290	5290	0
272	20231012	153700	1170255660	5290	5290	5290	5290	6961
273	20231012	153600	1170255660	5290	5290	5290	5290	0
274	20231012	153500	1170255660	5290	5290	5290	5290	0
275	20231012	153400	1170255660	5290	5290	5290	5290	0
276	20231012	153300	1170255660	5290	5290	5290	5290	0
277	20231012	153200	1170255660	5290	5290	5290	5290	0
278	20231012	153100	1170255660	5290	5290	5290	5290	0
279	20231012	153000	1170255660	5290	5290	5290	5290	6961
280	20231012	152900	1133431970	5320	5320	5320	5320	0
281	20231012	152800	1133431970	5320	5320	5320	5320	0
282	20231012	152700	1133431970	5320	5320	5320	5320	0
283	20231012	152600	1133431970	5320	5320	5320	5320	0
284	20231012	152500	1133431970	5320	5320	5320	5320	0
285	20231012	152400	1133431970	5320	5320	5320	5320	0
286	20231012	152300	1133431970	5320	5320	5320	5320	0
287	20231012	152200	1133431970	5320	5320	5320	5320	0
288	20231012	152100	1133431970	5320	5320	5320	5320	0
289	20231012	152000	1133431970	5320	5320	5320	5320	0
290	20231012	151900	1133431970	5320	5330	5330	5320	888
291	20231012	151800	1128703810	5330	5370	5380	5320	3401
292	20231012	151700	1110557910	5370	5370	5380	5350	325
293	20231012	151600	1108813360	5350	5370	5370	5350	230
294	20231012	151500	1107580860	5370	5370	5370	5370	1
295	20231012	151400	1107575490	5350	5350	5370	5350	155
296	20231012	151300	1106746220	5370	5370	5370	5370	65
297	20231012	151200	1106397170	5380	5380	5380	5380	0
298	20231012	151100	1106397170	5380	5360	5380	5360	2
299	20231012	151000	1106386430	5360	5370	5380	5360	401
300	20231012	150900	1104234130	5370	5370	5370	5370	7
301	20231012	150800	1104196540	5370	5340	5370	5340	382
302	20231012	150700	1102149460	5360	5340	5360	5340	31
303	20231012	150600	1101983900	5370	5370	5370	5370	1
304	20231012	150500	1101978530	5370	5380	5380	5330	1794
305	20231012	150400	1092377840	5380	5380	5380	5380	28
306	20231012	150300	1092227200	5380	5380	5380	5370	153
307	20231012	150200	1091404080	5380	5380	5380	5380	403
308	20231012	150100	1089235940	5380	5370	5380	5370	99
309	20231012	150000	1088704290	5370	5370	5370	5340	52
310	20231012	145900	1088426550	5370	5350	5370	5340	430
311	20231012	145800	1086130170	5380	5350	5380	5340	724
312	20231012	145700	1082259210	5380	5370	5380	5350	801
313	20231012	145600	1077971790	5380	5380	5380	5380	202
314	20231012	145500	1076885030	5390	5390	5390	5390	1
315	20231012	145400	1076879640	5390	5390	5390	5390	0
316	20231012	145300	1076879640	5390	5390	5390	5390	0
317	20231012	145200	1076879640	5390	5390	5390	5390	0
318	20231012	145100	1076879640	5390	5390	5390	5390	2
319	20231012	145000	1076868860	5390	5390	5390	5390	100
320	20231012	144900	1076329860	5390	5390	5390	5390	0
321	20231012	144800	1076329860	5390	5390	5390	5390	1
322	20231012	144700	1076324470	5390	5350	5390	5350	348
323	20231012	144600	1074462630	5390	5390	5390	5390	3
324	20231012	144500	1074446460	5390	5360	5390	5350	201
325	20231012	144400	1073370320	5390	5390	5390	5390	4
326	20231012	144300	1073348760	5390	5390	5390	5390	50
327	20231012	144200	1073079260	5400	5390	5400	5390	201
328	20231012	144100	1071995860	5390	5390	5390	5390	500
329	20231012	144000	1069300860	5400	5390	5400	5390	5
330	20231012	143900	1069273900	5390	5390	5390	5390	1
331	20231012	143800	1069268510	5360	5400	5400	5360	2
332	20231012	143700	1069257750	5360	5400	5400	5360	101
333	20231012	143600	1068712390	5400	5400	5400	5400	1
334	20231012	143500	1068706990	5380	5380	5380	5380	216
335	20231012	143400	1067544910	5380	5380	5380	5380	0
336	20231012	143300	1067544910	5380	5380	5380	5350	3
337	20231012	143200	1067528800	5380	5380	5380	5380	1
338	20231012	143100	1067523420	5350	5350	5350	5350	76
339	20231012	143000	1067116820	5380	5380	5380	5350	18
340	20231012	142900	1067020460	5380	5380	5380	5380	0
341	20231012	142800	1067020460	5380	5350	5380	5340	471
342	20231012	142700	1064501130	5380	5370	5380	5340	1945
343	20231012	142600	1054086760	5400	5400	5400	5400	1
344	20231012	142500	1054081360	5390	5400	5400	5390	364
345	20231012	142400	1052119370	5390	5390	5390	5390	0
346	20231012	142300	1052119370	5390	5390	5390	5390	639
347	20231012	142200	1048675160	5390	5390	5390	5390	0
348	20231012	142100	1048675160	5390	5380	5390	5370	501
349	20231012	142000	1045981410	5390	5380	5390	5380	971
350	20231012	141900	1040757410	5390	5390	5390	5390	113
351	20231012	141800	1040148340	5390	5390	5390	5390	105
352	20231012	141700	1039582390	5420	5420	5420	5420	0
353	20231012	141600	1039582390	5420	5420	5420	5420	30
354	20231012	141500	1039419790	5430	5430	5430	5420	18
355	20231012	141400	1039322210	5440	5440	5440	5440	0
356	20231012	141300	1039322210	5440	5440	5440	5440	1
357	20231012	141200	1039316770	5440	5440	5440	5440	1
358	20231012	141100	1039311330	5440	5440	5440	5440	1
359	20231012	141000	1039305890	5440	5380	5440	5380	105
360	20231012	140900	1038740770	5420	5420	5420	5420	1
361	20231012	140800	1038735350	5430	5400	5430	5400	433
362	20231012	140700	1036397120	5450	5450	5450	5450	0
363	20231012	140600	1036397120	5450	5450	5450	5450	1
364	20231012	140500	1036391670	5450	5450	5450	5450	0
365	20231012	140400	1036391670	5450	5450	5450	5450	0
366	20231012	140300	1036391670	5450	5450	5450	5450	1
367	20231012	140200	1036386220	5450	5430	5450	5400	1927
368	20231012	140100	1025977500	5460	5450	5460	5450	61
369	20231012	140000	1025645040	5470	5470	5470	5470	1
370	20231012	135900	1025639570	5470	5470	5470	5470	1
371	20231012	135800	1025634100	5470	5470	5470	5470	0
372	20231012	135700	1025634100	5470	5460	5470	5460	688
373	20231012	135600	1021877610	5460	5460	5460	5460	6
374	20231012	135500	1021844850	5470	5470	5470	5470	2
375	20231012	135400	1021833910	5470	5470	5470	5470	2
376	20231012	135300	1021822970	5480	5480	5480	5480	0
377	20231012	135200	1021822970	5480	5480	5480	5480	3
378	20231012	135100	1021806530	5480	5480	5480	5460	26
379	20231012	135000	1021664310	5480	5480	5480	5480	1
380	20231012	134900	1021658830	5480	5480	5480	5480	30
381	20231012	134800	1021494430	5470	5480	5480	5390	821
382	20231012	134700	1017006610	5480	5480	5490	5480	607
383	20231012	134600	1013680240	5470	5440	5470	5440	1206
384	20231012	134500	1007089440	5460	5460	5460	5450	501
385	20231012	134400	1004356340	5460	5420	5460	5420	602
386	20231012	134300	1001084850	5420	5390	5420	5380	301
387	20231012	134200	999464350	5420	5420	5420	5390	5
388	20231012	134100	999437340	5420	5420	5420	5420	130
389	20231012	134000	998732740	5430	5410	5430	5410	3
390	20231012	133900	998716490	5390	5400	5400	5390	194
391	20231012	133800	997669780	5420	5420	5420	5420	5
392	20231012	133700	997642680	5420	5420	5420	5420	57
393	20231012	133600	997333740	5390	5420	5420	5390	101
394	20231012	133500	996788630	5420	5420	5420	5420	0
395	20231012	133400	996788630	5420	5430	5430	5400	15
396	20231012	133300	996707340	5400	5430	5430	5400	292
397	20231012	133200	995130450	5430	5430	5430	5430	0
398	20231012	133100	995130450	5430	5410	5430	5410	184
399	20231012	133000	994134990	5440	5440	5440	5440	1
400	20231012	132900	994129550	5410	5410	5410	5410	34
401	20231012	132800	993945610	5440	5440	5440	5440	4
402	20231012	132700	993923850	5440	5440	5440	5440	6
403	20231012	132600	993891210	5440	5440	5440	5440	0
404	20231012	132500	993891210	5440	5440	5440	5440	1
405	20231012	132400	993885770	5440	5440	5440	5440	0
406	20231012	132300	993885770	5440	5440	5440	5440	0
407	20231012	132200	993885770	5440	5440	5440	5440	10
408	20231012	132100	993831370	5440	5440	5440	5410	85
409	20231012	132000	993371460	5440	5430	5440	5410	601
410	20231012	131900	990114740	5430	5440	5440	5430	115
411	20231012	131800	989489290	5450	5440	5450	5430	9
412	20231012	131700	989440360	5440	5440	5440	5440	48
413	20231012	131600	989179240	5440	5440	5440	5440	2
414	20231012	131500	989168360	5440	5440	5440	5440	5
415	20231012	131400	989141160	5460	5460	5460	5460	0
416	20231012	131300	989141160	5460	5440	5470	5440	2004
417	20231012	131200	978223800	5440	5450	5450	5420	24
418	20231012	131100	978093670	5450	5430	5450	5420	509
419	20231012	131000	975334850	5450	5450	5450	5430	202
420	20231012	130900	974237950	5450	5440	5450	5440	59
421	20231012	130800	973916980	5440	5420	5440	5420	2
422	20231012	130700	973906120	5450	5470	5470	5420	24
423	20231012	130600	973775250	5470	5470	5470	5470	228
424	20231012	130500	972528090	5480	5450	5480	5450	1235
425	20231012	130400	965785560	5450	5460	5460	5420	45
426	20231012	130300	965540980	5460	5470	5470	5460	3
427	20231012	130200	965524590	5470	5460	5470	5420	1092
428	20231012	130100	959551420	5470	5460	5470	5460	300
429	20231012	130000	957911580	5470	5400	5470	5400	4494
430	20231012	125900	933472090	5390	5400	5400	5390	110
431	20231012	125800	932878190	5400	5380	5400	5360	605
432	20231012	125700	929620620	5380	5380	5380	5380	0
433	20231012	125600	929620620	5380	5380	5380	5380	555
434	20231012	125500	926634720	5380	5380	5380	5380	1
435	20231012	125400	926629340	5380	5390	5390	5370	111
436	20231012	125300	926031260	5390	5390	5390	5390	0
437	20231012	125200	926031260	5390	5350	5390	5350	671
438	20231012	125100	922436930	5350	5350	5350	5350	1
439	20231012	125000	922431580	5350	5350	5350	5350	0
440	20231012	124900	922431580	5350	5350	5350	5350	0
441	20231012	124800	922431580	5350	5350	5350	5350	1
442	20231012	124700	922426230	5350	5350	5350	5350	11
443	20231012	124600	922367380	5300	5330	5350	5300	962
444	20231012	124500	917239930	5350	5350	5350	5350	2
445	20231012	124400	917229230	5330	5330	5330	5330	353
446	20231012	124300	915347740	5330	5320	5330	5290	443
447	20231012	124200	912999930	5320	5320	5320	5320	20
448	20231012	124100	912893530	5330	5330	5330	5330	0
449	20231012	124000	912893530	5330	5330	5330	5330	1
450	20231012	123900	912888200	5340	5310	5340	5310	6
451	20231012	123800	912856310	5350	5350	5350	5350	1
452	20231012	123700	912850960	5350	5350	5350	5350	1
453	20231012	123600	912845610	5300	5350	5350	5300	774
454	20231012	123500	908743360	5350	5350	5350	5350	0
455	20231012	123400	908743360	5350	5340	5350	5340	36
456	20231012	123300	908551090	5340	5330	5340	5330	200
457	20231012	123200	907483490	5350	5350	5350	5350	0
458	20231012	123100	907483490	5350	5350	5350	5350	0
459	20231012	123000	907483490	5350	5350	5350	5350	1
460	20231012	122900	907478140	5350	5310	5350	5310	262
461	20231012	122800	906086880	5350	5350	5350	5350	4
462	20231012	122700	906065480	5310	5310	5310	5310	343
463	20231012	122600	904244150	5350	5350	5350	5350	0
464	20231012	122500	904244150	5350	5360	5360	5350	2
465	20231012	122400	904233440	5360	5360	5360	5360	4
466	20231012	122300	904212000	5360	5360	5360	5360	0
467	20231012	122200	904212000	5360	5360	5360	5360	1
468	20231012	122100	904206640	5360	5360	5360	5330	6
469	20231012	122000	904174510	5360	5360	5360	5360	0
470	20231012	121900	904174510	5360	5350	5360	5350	22
471	20231012	121800	904056780	5350	5340	5350	5310	700
472	20231012	121700	900336710	5350	5350	5350	5350	0
473	20231012	121600	900336710	5350	5350	5350	5350	2
474	20231012	121500	900326010	5310	5310	5310	5310	223
475	20231012	121400	899141880	5360	5360	5360	5360	0
476	20231012	121300	899141880	5360	5360	5360	5360	0
477	20231012	121200	899141880	5360	5360	5360	5360	15
478	20231012	121100	899061480	5360	5360	5360	5360	210
479	20231012	121000	897935880	5360	5350	5360	5350	343
480	20231012	120900	896097510	5360	5360	5360	5360	0
481	20231012	120800	896097510	5360	5320	5360	5320	16
482	20231012	120700	896012350	5320	5330	5330	5320	616
483	20231012	120600	892729220	5390	5390	5390	5390	378
484	20231012	120500	890691800	5390	5340	5390	5340	1721
485	20231012	120400	881465040	5360	5360	5360	5360	0
486	20231012	120300	881465040	5360	5360	5360	5360	1
487	20231012	120200	881459680	5360	5320	5360	5290	404
488	20231012	120100	879307450	5320	5320	5320	5320	1
489	20231012	120000	879302130	5290	5300	5300	5290	53
490	20231012	115900	879021400	5320	5300	5320	5270	4183
491	20231012	115800	856941680	5300	5280	5300	5280	215
492	20231012	115700	855806460	5270	5270	5270	5270	0
493	20231012	115600	855806460	5270	5270	5270	5270	0
494	20231012	115500	855806460	5270	5270	5270	5270	0
495	20231012	115400	855806460	5270	5270	5270	5270	120
496	20231012	115300	855174060	5270	5270	5270	5270	0
497	20231012	115200	855174060	5270	5270	5270	5270	0
498	20231012	115100	855174060	5270	5290	5290	5270	229
499	20231012	115000	853965650	5290	5270	5290	5270	400
500	20231012	114900	851857630	5260	5260	5260	5260	0
501	20231012	114800	851857630	5260	5270	5270	5260	467
502	20231012	114700	849397270	5270	5270	5270	5270	0
503	20231012	114600	849397270	5270	5270	5270	5270	0
504	20231012	114500	849397270	5270	5270	5270	5270	1
505	20231012	114400	849392000	5270	5270	5270	5270	0
506	20231012	114300	849392000	5270	5270	5270	5270	0
507	20231012	114200	849392000	5270	5270	5270	5270	20
508	20231012	114100	849286600	5270	5270	5270	5270	19
509	20231012	114000	849186470	5270	5270	5270	5270	0
510	20231012	113900	849186470	5270	5270	5270	5270	0
511	20231012	113800	849186470	5270	5270	5270	5270	1
512	20231012	113700	849181200	5310	5300	5310	5300	22
513	20231012	113600	849064480	5300	5300	5300	5300	0
514	20231012	113500	849064480	5300	5300	5300	5300	0
515	20231012	113400	849064480	5300	5300	5300	5300	106
516	20231012	113300	848502680	5300	5300	5300	5300	0
517	20231012	113200	848502680	5300	5300	5300	5300	1
518	20231012	113100	848497380	5260	5270	5270	5260	1306
519	20231012	113000	841627170	5310	5310	5310	5310	0
520	20231012	112900	841627170	5310	5310	5310	5310	0
521	20231012	112800	841627170	5310	5310	5310	5310	104
522	20231012	112700	841074930	5310	5310	5310	5310	0
523	20231012	112600	841074930	5310	5310	5310	5310	0
524	20231012	112500	841074930	5310	5310	5310	5310	1
525	20231012	112400	841069620	5270	5270	5270	5270	23
526	20231012	112300	840948410	5320	5320	5320	5320	29
527	20231012	112200	840794130	5320	5260	5320	5240	863
528	20231012	112100	836265110	5260	5280	5280	5260	1672
529	20231012	112000	827470350	5260	5280	5280	5260	728
530	20231012	111900	823639030	5270	5310	5310	5270	905
531	20231012	111800	818859450	5310	5310	5310	5310	162
532	20231012	111700	817999230	5310	5310	5310	5310	0
533	20231012	111600	817999230	5310	5310	5310	5290	275
534	20231012	111500	816544440	5310	5310	5310	5310	1
535	20231012	111400	816539130	5310	5290	5310	5290	21
536	20231012	111300	816427820	5310	5310	5310	5310	0
537	20231012	111200	816427820	5310	5310	5310	5310	0
538	20231012	111100	816427820	5310	5310	5310	5310	300
539	20231012	111000	814834820	5310	5300	5310	5300	43
540	20231012	110900	814606700	5310	5310	5310	5310	35
541	20231012	110800	814420850	5310	5310	5310	5310	1
542	20231012	110700	814415540	5300	5310	5310	5300	248
543	20231012	110600	813101090	5310	5310	5310	5310	0
544	20231012	110500	813101090	5310	5310	5310	5310	0
545	20231012	110400	813101090	5310	5310	5310	5300	12
546	20231012	110300	813037470	5320	5320	5320	5320	0
547	20231012	110200	813037470	5320	5310	5320	5310	11
548	20231012	110100	812979030	5300	5310	5310	5300	402
549	20231012	110000	810848410	5320	5320	5320	5320	1
550	20231012	105900	810843090	5310	5320	5320	5310	11
551	20231012	105800	810784580	5320	5310	5320	5310	2
552	20231012	105700	810773950	5320	5300	5320	5300	622
553	20231012	105600	807474880	5310	5310	5310	5310	75
554	20231012	105500	807076630	5310	5310	5310	5310	0
555	20231012	105400	807076630	5310	5310	5310	5310	13
556	20231012	105300	807007600	5310	5290	5310	5290	680
557	20231012	105200	803410170	5300	5310	5310	5300	184
558	20231012	105100	802434910	5300	5310	5310	5300	91
559	20231012	105000	801952600	5310	5310	5310	5310	0
560	20231012	104900	801952600	5310	5310	5310	5310	0
561	20231012	104800	801952600	5310	5300	5310	5300	3
562	20231012	104700	801936690	5310	5320	5320	5300	867
563	20231012	104600	797335760	5320	5320	5320	5320	91
564	20231012	104500	796851640	5320	5320	5320	5320	49
565	20231012	104400	796590960	5300	5330	5330	5300	470
566	20231012	104300	794095180	5340	5330	5340	5330	500
567	20231012	104200	791430020	5340	5330	5340	5330	355
568	20231012	104100	789535900	5320	5270	5320	5270	12873
569	20231012	104000	721319340	5270	5270	5270	5270	125
570	20231012	103900	720660590	5270	5270	5270	5270	118
571	20231012	103800	720038730	5270	5270	5270	5270	288
572	20231012	103700	718520970	5270	5280	5280	5270	163
573	20231012	103600	717661830	5270	5270	5270	5270	20
574	20231012	103500	717556430	5270	5270	5270	5270	0
575	20231012	103400	717556430	5270	5270	5270	5270	110
576	20231012	103300	716976730	5270	5270	5270	5270	0
577	20231012	103200	716976730	5270	5270	5270	5270	0
578	20231012	103100	716976730	5270	5260	5270	5250	1412
579	20231012	103000	709557820	5260	5260	5260	5260	500
580	20231012	102900	706927820	5270	5270	5270	5260	110
581	20231012	102800	706348230	5270	5260	5270	5260	178
582	20231012	102700	705411760	5250	5230	5250	5230	530
583	20231012	102600	702636460	5230	5260	5260	5230	109
584	20231012	102500	702065340	5260	5260	5260	5260	2
585	20231012	102400	702054820	5270	5260	5270	5260	149
586	20231012	102300	701270080	5270	5260	5270	5260	2
587	20231012	102200	701259550	5250	5250	5250	5250	144
588	20231012	102100	700503550	5230	5270	5270	5230	1891
589	20231012	102000	690601870	5270	5270	5270	5270	110
590	20231012	101900	690022170	5270	5240	5280	5230	1055
591	20231012	101800	684489970	5240	5270	5270	5240	501
592	20231012	101700	681864700	5270	5270	5270	5230	751
593	20231012	101600	677928180	5270	5260	5270	5260	280
594	20231012	101500	676453790	5230	5230	5230	5230	400
595	20231012	101400	674361790	5230	5240	5240	5230	853
596	20231012	101300	669894700	5230	5250	5280	5230	384
597	20231012	101200	667881250	5260	5250	5260	5250	339
598	20231012	101100	666101120	5250	5250	5250	5230	641
599	20231012	101000	662741340	5250	5260	5260	5250	128
600	20231012	100900	662068300	5260	5250	5260	5250	204
601	20231012	100800	660997120	5250	5240	5250	5230	84
602	20231012	100700	660556630	5240	5240	5240	5240	178
603	20231012	100600	659623910	5240	5250	5250	5240	790
604	20231012	100500	655480640	5260	5250	5260	5250	98
605	20231012	100400	654965900	5260	5260	5260	5260	65
606	20231012	100300	654624000	5260	5270	5270	5260	1963
607	20231012	100200	644288690	5270	5270	5280	5270	393
608	20231012	100100	642217430	5270	5270	5270	5270	768
609	20231012	100000	638170070	5290	5290	5300	5290	148
610	20231012	095900	637386680	5290	5270	5300	5270	151
611	20231012	095800	636586420	5300	5300	5300	5300	0
612	20231012	095700	636586420	5300	5300	5300	5300	40
613	20231012	095600	636374420	5300	5290	5300	5290	1036
614	20231012	095500	630893940	5270	5270	5270	5270	20
615	20231012	095400	630788540	5290	5280	5290	5260	870
616	20231012	095300	626208350	5280	5290	5290	5280	201
617	20231012	095200	625147060	5260	5270	5270	5260	120
618	20231012	095100	624515850	5300	5300	5300	5300	60
619	20231012	095000	624197850	5300	5260	5300	5240	969
620	20231012	094900	619074120	5260	5260	5260	5260	0
621	20231012	094800	619074120	5260	5250	5260	5250	2
622	20231012	094700	619063610	5230	5250	5250	5230	443
623	20231012	094600	616742490	5250	5260	5260	5250	942
624	20231012	094500	611796670	5260	5260	5260	5260	600
625	20231012	094400	608640670	5260	5270	5270	5250	464
626	20231012	094300	606201700	5260	5260	5270	5260	146
627	20231012	094200	605432340	5260	5250	5260	5240	2882
628	20231012	094100	590288990	5250	5260	5260	5230	387
629	20231012	094000	588262870	5260	5240	5260	5220	865
630	20231012	093900	583727090	5210	5240	5240	5210	796
631	20231012	093800	579578900	5220	5210	5220	5200	2775
632	20231012	093700	565116320	5210	5210	5220	5200	2243
633	20231012	093600	553438690	5220	5240	5250	5160	10211
634	20231012	093500	500429510	5240	5240	5240	5240	158
635	20231012	093400	499601590	5240	5240	5240	5240	192
636	20231012	093300	498595510	5260	5240	5260	5230	99
637	20231012	093200	498077380	5230	5210	5230	5210	1625
638	20231012	093100	489605790	5210	5240	5240	5200	3845
639	20231012	093000	469541190	5240	5280	5280	5240	4824
640	20231012	092900	444188600	5290	5290	5290	5290	192
641	20231012	092800	443172920	5290	5290	5290	5290	48
642	20231012	092700	442919000	5290	5260	5290	5260	503
643	20231012	092600	440267130	5260	5280	5280	5250	1444
644	20231012	092500	432666270	5260	5280	5280	5260	2199
645	20231012	092400	421091210	5300	5290	5300	5280	1263
646	20231012	092300	414409260	5290	5250	5290	5250	3758
647	20231012	092200	394627640	5260	5280	5300	5260	1797
648	20231012	092100	385160170	5280	5300	5300	5280	2449
649	20231012	092000	372213010	5300	5330	5330	5300	1365
650	20231012	091900	364976940	5310	5330	5330	5310	976
651	20231012	091800	359791460	5330	5320	5360	5310	2652
652	20231012	091700	345675910	5320	5340	5380	5320	6176
653	20231012	091600	312739350	5340	5360	5360	5340	4099
654	20231012	091500	290805330	5380	5380	5380	5360	1771
655	20231012	091400	281298720	5390	5390	5390	5390	10
656	20231012	091300	281244820	5400	5370	5400	5370	469
657	20231012	091200	278722750	5370	5370	5370	5370	9
658	20231012	091100	278674420	5400	5390	5400	5360	1063
659	20231012	091000	272940750	5390	5350	5390	5330	1083
660	20231012	090900	267112760	5380	5400	5410	5340	3148
661	20231012	090800	250188540	5400	5400	5410	5390	259
662	20231012	090700	248791930	5400	5420	5420	5320	7494
663	20231012	090600	208519140	5430	5420	5440	5420	1144
664	20231012	090500	202313730	5410	5430	5430	5410	2915
665	20231012	090400	186529030	5430	5440	5440	5420	674
666	20231012	090300	182868360	5420	5410	5470	5400	5723
667	20231012	090200	151894360	5410	5450	5450	5400	12695
668	20231012	090100	83216630	5410	5500	5570	5410	10038
669	20231012	090000	28571160	5500	5580	5580	5410	4998