KissMeData/298830/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204100	2298437570	5840	5840	5840	5840	8921
3	20231012	204000	2298437570	5840	5840	5840	5840	0
4	20231012	203900	2298437570	5840	5840	5840	5840	0
5	20231012	203800	2298437570	5840	5840	5840	5840	0
6	20231012	203700	2298437570	5840	5840	5840	5840	0
7	20231012	203600	2298437570	5840	5840	5840	5840	0
8	20231012	203500	2298437570	5840	5840	5840	5840	0
9	20231012	203400	2298437570	5840	5840	5840	5840	0
10	20231012	203300	2298437570	5840	5840	5840	5840	0
11	20231012	203200	2298437570	5840	5840	5840	5840	0
12	20231012	203100	2298437570	5840	5840	5840	5840	0
13	20231012	203000	2298437570	5840	5840	5840	5840	0
14	20231012	202900	2298437570	5840	5840	5840	5840	0
15	20231012	202800	2298437570	5840	5840	5840	5840	0
16	20231012	202700	2298437570	5840	5840	5840	5840	0
17	20231012	202600	2298437570	5840	5840	5840	5840	0
18	20231012	202500	2298437570	5840	5840	5840	5840	0
19	20231012	202400	2298437570	5840	5840	5840	5840	0
20	20231012	202300	2298437570	5840	5840	5840	5840	0
21	20231012	202200	2298437570	5840	5840	5840	5840	0
22	20231012	202100	2298437570	5840	5840	5840	5840	0
23	20231012	202000	2298437570	5840	5840	5840	5840	0
24	20231012	201900	2298437570	5840	5840	5840	5840	0
25	20231012	201800	2298437570	5840	5840	5840	5840	0
26	20231012	201700	2298437570	5840	5840	5840	5840	0
27	20231012	201600	2298437570	5840	5840	5840	5840	0
28	20231012	201500	2298437570	5840	5840	5840	5840	0
29	20231012	201400	2298437570	5840	5840	5840	5840	0
30	20231012	201300	2298437570	5840	5840	5840	5840	0
31	20231012	201200	2298437570	5840	5840	5840	5840	0
32	20231012	201100	2298437570	5840	5840	5840	5840	8921
33	20231012	201000	2298437570	5840	5840	5840	5840	0
34	20231012	200900	2298437570	5840	5840	5840	5840	0
35	20231012	200800	2298437570	5840	5840	5840	5840	0
36	20231012	200700	2298437570	5840	5840	5840	5840	0
37	20231012	200600	2298437570	5840	5840	5840	5840	0
38	20231012	200500	2298437570	5840	5840	5840	5840	0
39	20231012	200400	2298437570	5840	5840	5840	5840	0
40	20231012	200300	2298437570	5840	5840	5840	5840	0
41	20231012	200200	2298437570	5840	5840	5840	5840	0
42	20231012	200100	2298437570	5840	5840	5840	5840	0
43	20231012	200000	2298437570	5840	5840	5840	5840	0
44	20231012	195900	2298437570	5840	5840	5840	5840	0
45	20231012	195800	2298437570	5840	5840	5840	5840	0
46	20231012	195700	2298437570	5840	5840	5840	5840	0
47	20231012	195600	2298437570	5840	5840	5840	5840	0
48	20231012	195500	2298437570	5840	5840	5840	5840	0
49	20231012	195400	2298437570	5840	5840	5840	5840	0
50	20231012	195300	2298437570	5840	5840	5840	5840	0
51	20231012	195200	2298437570	5840	5840	5840	5840	0
52	20231012	195100	2298437570	5840	5840	5840	5840	0
53	20231012	195000	2298437570	5840	5840	5840	5840	0
54	20231012	194900	2298437570	5840	5840	5840	5840	0
55	20231012	194800	2298437570	5840	5840	5840	5840	0
56	20231012	194700	2298437570	5840	5840	5840	5840	0
57	20231012	194600	2298437570	5840	5840	5840	5840	0
58	20231012	194500	2298437570	5840	5840	5840	5840	0
59	20231012	194400	2298437570	5840	5840	5840	5840	0
60	20231012	194300	2298437570	5840	5840	5840	5840	0
61	20231012	194200	2298437570	5840	5840	5840	5840	0
62	20231012	194100	2298437570	5840	5840	5840	5840	8921
63	20231012	194000	2298437570	5840	5840	5840	5840	0
64	20231012	193900	2298437570	5840	5840	5840	5840	0
65	20231012	193800	2298437570	5840	5840	5840	5840	0
66	20231012	193700	2298437570	5840	5840	5840	5840	0
67	20231012	193600	2298437570	5840	5840	5840	5840	0
68	20231012	193500	2298437570	5840	5840	5840	5840	0
69	20231012	193400	2298437570	5840	5840	5840	5840	0
70	20231012	193300	2298437570	5840	5840	5840	5840	0
71	20231012	193200	2298437570	5840	5840	5840	5840	0
72	20231012	193100	2298437570	5840	5840	5840	5840	0
73	20231012	193000	2298437570	5840	5840	5840	5840	0
74	20231012	192900	2298437570	5840	5840	5840	5840	0
75	20231012	192800	2298437570	5840	5840	5840	5840	0
76	20231012	192700	2298437570	5840	5840	5840	5840	0
77	20231012	192600	2298437570	5840	5840	5840	5840	0
78	20231012	192500	2298437570	5840	5840	5840	5840	0
79	20231012	192400	2298437570	5840	5840	5840	5840	0
80	20231012	192300	2298437570	5840	5840	5840	5840	0
81	20231012	192200	2298437570	5840	5840	5840	5840	0
82	20231012	192100	2298437570	5840	5840	5840	5840	0
83	20231012	192000	2298437570	5840	5840	5840	5840	0
84	20231012	191900	2298437570	5840	5840	5840	5840	0
85	20231012	191800	2298437570	5840	5840	5840	5840	0
86	20231012	191700	2298437570	5840	5840	5840	5840	0
87	20231012	191600	2298437570	5840	5840	5840	5840	0
88	20231012	191500	2298437570	5840	5840	5840	5840	0
89	20231012	191400	2298437570	5840	5840	5840	5840	0
90	20231012	191300	2298437570	5840	5840	5840	5840	0
91	20231012	191200	2298437570	5840	5840	5840	5840	0
92	20231012	191100	2298437570	5840	5840	5840	5840	8921
93	20231012	191000	2298437570	5840	5840	5840	5840	0
94	20231012	190900	2298437570	5840	5840	5840	5840	0
95	20231012	190800	2298437570	5840	5840	5840	5840	0
96	20231012	190700	2298437570	5840	5840	5840	5840	0
97	20231012	190600	2298437570	5840	5840	5840	5840	0
98	20231012	190500	2298437570	5840	5840	5840	5840	0
99	20231012	190400	2298437570	5840	5840	5840	5840	0
100	20231012	190300	2298437570	5840	5840	5840	5840	0
101	20231012	190200	2298437570	5840	5840	5840	5840	0
102	20231012	190100	2298437570	5840	5840	5840	5840	0
103	20231012	190000	2298437570	5840	5840	5840	5840	0
104	20231012	185900	2298437570	5840	5840	5840	5840	0
105	20231012	185800	2298437570	5840	5840	5840	5840	0
106	20231012	185700	2298437570	5840	5840	5840	5840	0
107	20231012	185600	2298437570	5840	5840	5840	5840	0
108	20231012	185500	2298437570	5840	5840	5840	5840	0
109	20231012	185400	2298437570	5840	5840	5840	5840	0
110	20231012	185300	2298437570	5840	5840	5840	5840	0
111	20231012	185200	2298437570	5840	5840	5840	5840	0
112	20231012	185100	2298437570	5840	5840	5840	5840	0
113	20231012	185000	2298437570	5840	5840	5840	5840	0
114	20231012	184900	2298437570	5840	5840	5840	5840	0
115	20231012	184800	2298437570	5840	5840	5840	5840	0
116	20231012	184700	2298437570	5840	5840	5840	5840	0
117	20231012	184600	2298437570	5840	5840	5840	5840	0
118	20231012	184500	2298437570	5840	5840	5840	5840	0
119	20231012	184400	2298437570	5840	5840	5840	5840	0
120	20231012	184300	2298437570	5840	5840	5840	5840	0
121	20231012	184200	2298437570	5840	5840	5840	5840	0
122	20231012	184100	2298437570	5840	5840	5840	5840	8921
123	20231012	184000	2298437570	5840	5840	5840	5840	0
124	20231012	183900	2298437570	5840	5840	5840	5840	0
125	20231012	183800	2298437570	5840	5840	5840	5840	0
126	20231012	183700	2298437570	5840	5840	5840	5840	0
127	20231012	183600	2298437570	5840	5840	5840	5840	0
128	20231012	183500	2298437570	5840	5840	5840	5840	0
129	20231012	183400	2298437570	5840	5840	5840	5840	0
130	20231012	183300	2298437570	5840	5840	5840	5840	0
131	20231012	183200	2298437570	5840	5840	5840	5840	0
132	20231012	183100	2298437570	5840	5840	5840	5840	0
133	20231012	183000	2298437570	5840	5840	5840	5840	0
134	20231012	182900	2298437570	5840	5840	5840	5840	0
135	20231012	182800	2298437570	5840	5840	5840	5840	0
136	20231012	182700	2298437570	5840	5840	5840	5840	0
137	20231012	182600	2298437570	5840	5840	5840	5840	0
138	20231012	182500	2298437570	5840	5840	5840	5840	0
139	20231012	182400	2298437570	5840	5840	5840	5840	0
140	20231012	182300	2298437570	5840	5840	5840	5840	0
141	20231012	182200	2298437570	5840	5840	5840	5840	0
142	20231012	182100	2298437570	5840	5840	5840	5840	0
143	20231012	182000	2298437570	5840	5840	5840	5840	0
144	20231012	181900	2298437570	5840	5840	5840	5840	0
145	20231012	181800	2298437570	5840	5840	5840	5840	0
146	20231012	181700	2298437570	5840	5840	5840	5840	0
147	20231012	181600	2298437570	5840	5840	5840	5840	0
148	20231012	181500	2298437570	5840	5840	5840	5840	0
149	20231012	181400	2298437570	5840	5840	5840	5840	0
150	20231012	181300	2298437570	5840	5840	5840	5840	0
151	20231012	181200	2298437570	5840	5840	5840	5840	0
152	20231012	181100	2298437570	5840	5840	5840	5840	8921
153	20231012	181000	2298437570	5840	5840	5840	5840	0
154	20231012	180900	2298437570	5840	5840	5840	5840	0
155	20231012	180800	2298437570	5840	5840	5840	5840	0
156	20231012	180700	2298437570	5840	5840	5840	5840	0
157	20231012	180600	2298437570	5840	5840	5840	5840	0
158	20231012	180500	2298437570	5840	5840	5840	5840	0
159	20231012	180400	2298437570	5840	5840	5840	5840	0
160	20231012	180300	2298437570	5840	5840	5840	5840	0
161	20231012	180200	2298437570	5840	5840	5840	5840	0
162	20231012	180100	2298437570	5840	5840	5840	5840	0
163	20231012	180000	2298437570	5840	5840	5840	5840	0
164	20231012	175900	2298437570	5840	5840	5840	5840	0
165	20231012	175800	2298437570	5840	5840	5840	5840	0
166	20231012	175700	2298437570	5840	5840	5840	5840	0
167	20231012	175600	2298437570	5840	5840	5840	5840	0
168	20231012	175500	2298437570	5840	5840	5840	5840	0
169	20231012	175400	2298437570	5840	5840	5840	5840	0
170	20231012	175300	2298437570	5840	5840	5840	5840	0
171	20231012	175200	2298437570	5840	5840	5840	5840	0
172	20231012	175100	2298437570	5840	5840	5840	5840	0
173	20231012	175000	2298437570	5840	5840	5840	5840	0
174	20231012	174900	2298437570	5840	5840	5840	5840	0
175	20231012	174800	2298437570	5840	5840	5840	5840	0
176	20231012	174700	2298437570	5840	5840	5840	5840	0
177	20231012	174600	2298437570	5840	5840	5840	5840	0
178	20231012	174500	2298437570	5840	5840	5840	5840	0
179	20231012	174400	2298437570	5840	5840	5840	5840	0
180	20231012	174300	2298437570	5840	5840	5840	5840	0
181	20231012	174200	2298437570	5840	5840	5840	5840	0
182	20231012	174100	2298437570	5840	5840	5840	5840	8921
183	20231012	174000	2298437570	5840	5840	5840	5840	0
184	20231012	173900	2298437570	5840	5840	5840	5840	0
185	20231012	173800	2298437570	5840	5840	5840	5840	0
186	20231012	173700	2298437570	5840	5840	5840	5840	0
187	20231012	173600	2298437570	5840	5840	5840	5840	0
188	20231012	173500	2298437570	5840	5840	5840	5840	0
189	20231012	173400	2298437570	5840	5840	5840	5840	0
190	20231012	173300	2298437570	5840	5840	5840	5840	0
191	20231012	173200	2298437570	5840	5840	5840	5840	0
192	20231012	173100	2298437570	5840	5840	5840	5840	0
193	20231012	173000	2298437570	5840	5840	5840	5840	0
194	20231012	172900	2298437570	5840	5840	5840	5840	0
195	20231012	172800	2298437570	5840	5840	5840	5840	0
196	20231012	172700	2298437570	5840	5840	5840	5840	0
197	20231012	172600	2298437570	5840	5840	5840	5840	0
198	20231012	172500	2298437570	5840	5840	5840	5840	0
199	20231012	172400	2298437570	5840	5840	5840	5840	0
200	20231012	172300	2298437570	5840	5840	5840	5840	0
201	20231012	172200	2298437570	5840	5840	5840	5840	0
202	20231012	172100	2298437570	5840	5840	5840	5840	0
203	20231012	172000	2298437570	5840	5840	5840	5840	0
204	20231012	171900	2298437570	5840	5840	5840	5840	0
205	20231012	171800	2298437570	5840	5840	5840	5840	0
206	20231012	171700	2298437570	5840	5840	5840	5840	0
207	20231012	171600	2298437570	5840	5840	5840	5840	0
208	20231012	171500	2298437570	5840	5840	5840	5840	0
209	20231012	171400	2298437570	5840	5840	5840	5840	0
210	20231012	171300	2298437570	5840	5840	5840	5840	0
211	20231012	171200	2298437570	5840	5840	5840	5840	0
212	20231012	171100	2298437570	5840	5840	5840	5840	8921
213	20231012	171000	2298437570	5840	5840	5840	5840	0
214	20231012	170900	2298437570	5840	5840	5840	5840	0
215	20231012	170800	2298437570	5840	5840	5840	5840	0
216	20231012	170700	2298437570	5840	5840	5840	5840	0
217	20231012	170600	2298437570	5840	5840	5840	5840	0
218	20231012	170500	2298437570	5840	5840	5840	5840	0
219	20231012	170400	2298437570	5840	5840	5840	5840	0
220	20231012	170300	2298437570	5840	5840	5840	5840	0
221	20231012	170200	2298437570	5840	5840	5840	5840	0
222	20231012	170100	2298437570	5840	5840	5840	5840	0
223	20231012	170000	2298437570	5840	5840	5840	5840	0
224	20231012	165900	2298437570	5840	5840	5840	5840	0
225	20231012	165800	2298437570	5840	5840	5840	5840	0
226	20231012	165700	2298437570	5840	5840	5840	5840	0
227	20231012	165600	2298437570	5840	5840	5840	5840	0
228	20231012	165500	2298437570	5840	5840	5840	5840	0
229	20231012	165400	2298437570	5840	5840	5840	5840	0
230	20231012	165300	2298437570	5840	5840	5840	5840	0
231	20231012	165200	2298437570	5840	5840	5840	5840	0
232	20231012	165100	2298437570	5840	5840	5840	5840	0
233	20231012	165000	2298437570	5840	5840	5840	5840	0
234	20231012	164900	2298437570	5840	5840	5840	5840	0
235	20231012	164800	2298437570	5840	5840	5840	5840	0
236	20231012	164700	2298437570	5840	5840	5840	5840	0
237	20231012	164600	2298437570	5840	5840	5840	5840	0
238	20231012	164500	2298437570	5840	5840	5840	5840	0
239	20231012	164400	2298437570	5840	5840	5840	5840	0
240	20231012	164300	2298437570	5840	5840	5840	5840	0
241	20231012	164200	2298437570	5840	5840	5840	5840	0
242	20231012	164100	2298437570	5840	5840	5840	5840	8921
243	20231012	164000	2298437570	5840	5840	5840	5840	0
244	20231012	163900	2298437570	5840	5840	5840	5840	0
245	20231012	163800	2298437570	5840	5840	5840	5840	0
246	20231012	163700	2298437570	5840	5840	5840	5840	0
247	20231012	163600	2298437570	5840	5840	5840	5840	0
248	20231012	163500	2298437570	5840	5840	5840	5840	0
249	20231012	163400	2298437570	5840	5840	5840	5840	0
250	20231012	163300	2298437570	5840	5840	5840	5840	0
251	20231012	163200	2298437570	5840	5840	5840	5840	0
252	20231012	163100	2298437570	5840	5840	5840	5840	0
253	20231012	163000	2298437570	5840	5840	5840	5840	0
254	20231012	162900	2298437570	5840	5840	5840	5840	0
255	20231012	162800	2298437570	5840	5840	5840	5840	0
256	20231012	162700	2298437570	5840	5840	5840	5840	0
257	20231012	162600	2298437570	5840	5840	5840	5840	0
258	20231012	162500	2298437570	5840	5840	5840	5840	0
259	20231012	162400	2298437570	5840	5840	5840	5840	0
260	20231012	162300	2298437570	5840	5840	5840	5840	0
261	20231012	162200	2298437570	5840	5840	5840	5840	0
262	20231012	162100	2298437570	5840	5840	5840	5840	0
263	20231012	162000	2298437570	5840	5840	5840	5840	0
264	20231012	161900	2298437570	5840	5840	5840	5840	0
265	20231012	161800	2298437570	5840	5840	5840	5840	0
266	20231012	161700	2298437570	5840	5840	5840	5840	0
267	20231012	161600	2298437570	5840	5840	5840	5840	0
268	20231012	161500	2298437570	5840	5840	5840	5840	0
269	20231012	161400	2298437570	5840	5840	5840	5840	0
270	20231012	161300	2298437570	5840	5840	5840	5840	0
271	20231012	161200	2298437570	5840	5840	5840	5840	0
272	20231012	161100	2298437570	5840	5840	5840	5840	8921
273	20231012	161000	2298437570	5840	5840	5840	5840	0
274	20231012	160900	2298437570	5840	5840	5840	5840	0
275	20231012	160800	2298437570	5840	5840	5840	5840	0
276	20231012	160700	2298437570	5840	5840	5840	5840	0
277	20231012	160600	2298437570	5840	5840	5840	5840	0
278	20231012	160500	2298437570	5840	5840	5840	5840	0
279	20231012	160400	2298437570	5840	5840	5840	5840	0
280	20231012	160300	2298437570	5840	5840	5840	5840	0
281	20231012	160200	2298437570	5840	5840	5840	5840	0
282	20231012	160100	2298437570	5840	5840	5840	5840	0
283	20231012	160000	2298437570	5840	5840	5840	5840	0
284	20231012	155900	2298437570	5840	5840	5840	5840	0
285	20231012	155800	2298437570	5840	5840	5840	5840	0
286	20231012	155700	2298437570	5840	5840	5840	5840	0
287	20231012	155600	2298437570	5840	5840	5840	5840	0
288	20231012	155500	2298437570	5840	5840	5840	5840	0
289	20231012	155400	2298437570	5840	5840	5840	5840	0
290	20231012	155300	2298437570	5840	5840	5840	5840	0
291	20231012	155200	2298437570	5840	5840	5840	5840	0
292	20231012	155100	2298437570	5840	5840	5840	5840	0
293	20231012	155000	2298437570	5840	5840	5840	5840	0
294	20231012	154900	2298437570	5840	5840	5840	5840	0
295	20231012	154800	2298437570	5840	5840	5840	5840	0
296	20231012	154700	2298437570	5840	5840	5840	5840	0
297	20231012	154600	2298437570	5840	5840	5840	5840	0
298	20231012	154500	2298437570	5840	5840	5840	5840	0
299	20231012	154400	2298437570	5840	5840	5840	5840	0
300	20231012	154300	2298437570	5840	5840	5840	5840	0
301	20231012	154200	2298437570	5840	5840	5840	5840	0
302	20231012	154100	2298437570	5840	5840	5840	5840	8921
303	20231012	154000	2298437570	5840	5840	5840	5840	0
304	20231012	153900	2298437570	5840	5840	5840	5840	0
305	20231012	153800	2298437570	5840	5840	5840	5840	0
306	20231012	153700	2298437570	5840	5840	5840	5840	0
307	20231012	153600	2298437570	5840	5840	5840	5840	0
308	20231012	153500	2298437570	5840	5840	5840	5840	0
309	20231012	153400	2298437570	5840	5840	5840	5840	0
310	20231012	153300	2298437570	5840	5840	5840	5840	0
311	20231012	153200	2298437570	5840	5840	5840	5840	0
312	20231012	153100	2298437570	5840	5840	5840	5840	0
313	20231012	153000	2298437570	5840	5840	5840	5840	8921
314	20231012	152900	2246338930	5810	5810	5810	5810	0
315	20231012	152800	2246338930	5810	5810	5810	5810	0
316	20231012	152700	2246338930	5810	5810	5810	5810	0
317	20231012	152600	2246338930	5810	5810	5810	5810	0
318	20231012	152500	2246338930	5810	5810	5810	5810	0
319	20231012	152400	2246338930	5810	5810	5810	5810	0
320	20231012	152300	2246338930	5810	5810	5810	5810	0
321	20231012	152200	2246338930	5810	5810	5810	5810	0
322	20231012	152100	2246338930	5810	5810	5810	5810	0
323	20231012	152000	2246338930	5810	5810	5810	5810	0
324	20231012	151900	2246338930	5810	5830	5830	5810	810
325	20231012	151800	2241617830	5800	5820	5820	5800	1347
326	20231012	151700	2233791700	5810	5820	5820	5810	1025
327	20231012	151600	2227826800	5820	5820	5820	5820	1241
328	20231012	151500	2220604180	5810	5810	5810	5810	319
329	20231012	151400	2218750790	5810	5810	5810	5810	766
330	20231012	151300	2214300330	5810	5820	5820	5810	155
331	20231012	151200	2213399130	5820	5820	5820	5820	216
332	20231012	151100	2212142010	5820	5820	5820	5810	1020
333	20231012	151000	2206210610	5820	5810	5820	5810	1034
334	20231012	150900	2200201750	5780	5810	5810	5780	2114
335	20231012	150800	2187952790	5820	5820	5820	5820	66
336	20231012	150700	2187568670	5810	5820	5820	5810	126
337	20231012	150600	2186835950	5810	5820	5820	5810	748
338	20231012	150500	2182489280	5820	5820	5820	5820	1183
339	20231012	150400	2175604220	5830	5830	5830	5830	10
340	20231012	150300	2175545920	5820	5820	5820	5820	1989
341	20231012	150200	2163969940	5820	5810	5820	5810	11
342	20231012	150100	2163905930	5820	5810	5820	5810	454
343	20231012	150000	2161267530	5810	5830	5830	5810	2260
344	20231012	145900	2148112500	5830	5830	5830	5830	0
345	20231012	145800	2148112500	5830	5820	5830	5820	271
346	20231012	145700	2146533900	5820	5820	5820	5820	133
347	20231012	145600	2145759840	5820	5830	5830	5820	1881
348	20231012	145500	2134811760	5820	5830	5830	5820	591
349	20231012	145400	2131366830	5830	5830	5830	5830	66
350	20231012	145300	2130982050	5830	5820	5840	5820	6713
351	20231012	145200	2091898900	5840	5830	5840	5830	1226
352	20231012	145100	2084751300	5840	5830	5840	5830	183
353	20231012	145000	2083683200	5840	5840	5840	5840	142
354	20231012	144900	2082853920	5840	5830	5840	5830	183
355	20231012	144800	2081785370	5840	5840	5840	5830	1779
356	20231012	144700	2071396070	5840	5830	5840	5830	275
357	20231012	144600	2069792160	5820	5830	5830	5820	794
358	20231012	144500	2065168280	5820	5830	5830	5820	511
359	20231012	144400	2062189750	5830	5830	5830	5830	190
360	20231012	144300	2061082050	5830	5830	5830	5830	4
361	20231012	144200	2061058730	5830	5830	5830	5830	70
362	20231012	144100	2060650630	5830	5830	5830	5830	7
363	20231012	144000	2060609820	5830	5830	5830	5820	129
364	20231012	143900	2059858350	5830	5830	5830	5830	664
365	20231012	143800	2055987230	5830	5830	5830	5830	351
366	20231012	143700	2053940900	5820	5820	5830	5820	1701
367	20231012	143600	2044029670	5820	5820	5820	5820	1327
368	20231012	143500	2036306530	5820	5810	5820	5800	259
369	20231012	143400	2034801750	5810	5810	5810	5810	40
370	20231012	143300	2034569350	5810	5800	5810	5800	69
371	20231012	143200	2034168490	5810	5820	5820	5810	920
372	20231012	143100	2028822630	5820	5820	5820	5820	5
373	20231012	143000	2028793530	5820	5800	5820	5800	133
374	20231012	142900	2028020090	5820	5810	5820	5810	1381
375	20231012	142800	2019989810	5810	5790	5810	5790	70
376	20231012	142700	2019583170	5790	5810	5810	5790	505
377	20231012	142600	2016657810	5810	5800	5810	5800	75
378	20231012	142500	2016222150	5800	5800	5810	5800	1075
379	20231012	142400	2009986470	5810	5810	5810	5810	5
380	20231012	142300	2009957420	5810	5820	5820	5810	186
381	20231012	142200	2008876040	5820	5820	5820	5820	18
382	20231012	142100	2008771280	5820	5820	5820	5820	271
383	20231012	142000	2007194060	5820	5820	5820	5820	6
384	20231012	141900	2007159140	5820	5810	5820	5810	68
385	20231012	141800	2006763400	5810	5820	5820	5810	566
386	20231012	141700	2003474230	5820	5820	5820	5820	7
387	20231012	141600	2003433490	5820	5820	5820	5820	68
388	20231012	141500	2003037730	5810	5820	5820	5800	299
389	20231012	141400	2001301030	5820	5820	5820	5790	695
390	20231012	141300	1997267950	5820	5830	5830	5820	719
391	20231012	141200	1993083340	5830	5820	5830	5820	235
392	20231012	141100	1991714980	5820	5820	5820	5820	491
393	20231012	141000	1988857360	5810	5820	5820	5810	106
394	20231012	140900	1988241470	5820	5820	5820	5820	266
395	20231012	140800	1986693350	5810	5800	5810	5800	307
396	20231012	140700	1984911690	5800	5800	5800	5790	1701
397	20231012	140600	1975053420	5800	5800	5800	5800	25
398	20231012	140500	1974908420	5800	5820	5820	5800	1504
399	20231012	140400	1966184740	5820	5840	5840	5810	1116
400	20231012	140300	1959693970	5840	5840	5840	5840	15
401	20231012	140200	1959606370	5840	5830	5840	5820	346
402	20231012	140100	1957591020	5820	5850	5850	5820	2129
403	20231012	140000	1945161800	5850	5850	5860	5840	177
404	20231012	135900	1944125700	5860	5850	5860	5850	335
405	20231012	135800	1942165600	5850	5850	5850	5850	271
406	20231012	135700	1940580250	5860	5850	5860	5850	94
407	20231012	135600	1940030070	5850	5840	5850	5840	172
408	20231012	135500	1939024470	5850	5860	5860	5850	337
409	20231012	135400	1937050490	5860	5850	5860	5850	636
410	20231012	135300	1933329110	5860	5850	5860	5840	571
411	20231012	135200	1929988110	5850	5850	5850	5850	20
412	20231012	135100	1929871110	5850	5850	5850	5850	911
413	20231012	135000	1924541760	5840	5850	5850	5840	156
414	20231012	134900	1923629760	5850	5850	5850	5850	205
415	20231012	134800	1922430510	5840	5840	5840	5840	179
416	20231012	134700	1921385150	5840	5840	5840	5840	68
417	20231012	134600	1920988030	5840	5850	5850	5840	117
418	20231012	134500	1920304080	5850	5840	5850	5840	31
419	20231012	134400	1920123030	5850	5860	5860	5850	437
420	20231012	134300	1917566570	5860	5860	5860	5860	67
421	20231012	134200	1917173950	5850	5850	5850	5850	30
422	20231012	134100	1916998450	5850	5860	5860	5850	70
423	20231012	134000	1916588280	5860	5860	5860	5860	0
424	20231012	133900	1916588280	5860	5860	5860	5860	71
425	20231012	133800	1916172220	5840	5840	5840	5840	13
426	20231012	133700	1916096300	5840	5840	5840	5840	34
427	20231012	133600	1915897740	5830	5870	5870	5830	2820
428	20231012	133500	1899452820	5830	5860	5860	5830	1257
429	20231012	133400	1892100660	5860	5870	5870	5860	683
430	20231012	133300	1888097610	5860	5860	5870	5860	7421
431	20231012	133200	1844576610	5860	5840	5860	5840	2094
432	20231012	133100	1832327370	5830	5840	5850	5830	1262
433	20231012	133000	1824956780	5840	5840	5840	5840	2235
434	20231012	132900	1811904380	5830	5830	5830	5830	2066
435	20231012	132800	1799859600	5820	5820	5820	5820	46
436	20231012	132700	1799591880	5830	5830	5830	5830	89
437	20231012	132600	1799073010	5830	5830	5830	5830	55
438	20231012	132500	1798752360	5830	5810	5830	5810	107
439	20231012	132400	1798129350	5810	5810	5810	5810	0
440	20231012	132300	1798129350	5810	5810	5820	5810	2796
441	20231012	132200	1781883470	5810	5820	5820	5810	370
442	20231012	132100	1779733100	5810	5820	5820	5810	619
443	20231012	132000	1776136690	5820	5820	5820	5820	67
444	20231012	131900	1775746750	5820	5820	5820	5820	5
445	20231012	131800	1775717650	5820	5820	5820	5820	70
446	20231012	131700	1775310250	5820	5820	5820	5820	0
447	20231012	131600	1775310250	5820	5820	5820	5820	86
448	20231012	131500	1774809730	5820	5820	5820	5820	67
449	20231012	131400	1774419790	5820	5820	5820	5820	0
450	20231012	131300	1774419790	5820	5820	5820	5820	67
451	20231012	131200	1774029850	5800	5800	5800	5800	31
452	20231012	131100	1773850050	5820	5820	5820	5820	127
453	20231012	131000	1773110910	5820	5810	5820	5810	293
454	20231012	130900	1771406430	5810	5810	5810	5810	167
455	20231012	130800	1770436160	5800	5810	5810	5800	124
456	20231012	130700	1769716290	5800	5800	5800	5800	10
457	20231012	130600	1769658290	5810	5810	5810	5810	69
458	20231012	130500	1769257400	5810	5810	5810	5810	0
459	20231012	130400	1769257400	5810	5810	5820	5810	340
460	20231012	130300	1767281330	5820	5820	5820	5820	683
461	20231012	130200	1763306270	5820	5800	5820	5800	96
462	20231012	130100	1762748130	5800	5820	5820	5800	1674
463	20231012	130000	1753029670	5800	5830	5830	5800	519
464	20231012	125900	1750009600	5830	5820	5830	5800	395
465	20231012	125800	1747716260	5830	5840	5840	5830	215
466	20231012	125700	1746461800	5840	5840	5840	5830	79
467	20231012	125600	1746000550	5840	5840	5840	5840	4
468	20231012	125500	1745977190	5810	5830	5840	5810	817
469	20231012	125400	1741216820	5840	5840	5840	5840	70
470	20231012	125300	1740808020	5820	5820	5820	5820	2
471	20231012	125200	1740796380	5830	5830	5830	5830	184
472	20231012	125100	1739723660	5820	5820	5820	5820	0
473	20231012	125000	1739723660	5820	5840	5840	5820	87
474	20231012	124900	1739215860	5840	5840	5840	5840	58
475	20231012	124800	1738877140	5830	5830	5830	5830	75
476	20231012	124700	1738439890	5830	5830	5830	5820	130
477	20231012	124600	1737682030	5830	5830	5830	5830	7
478	20231012	124500	1737641220	5820	5820	5820	5820	182
479	20231012	124400	1736581980	5810	5810	5810	5810	421
480	20231012	124300	1734135970	5810	5810	5810	5810	145
481	20231012	124200	1733293520	5820	5820	5820	5820	0
482	20231012	124100	1733293520	5820	5820	5820	5810	89
483	20231012	124000	1732775560	5820	5820	5820	5820	67
484	20231012	123900	1732385620	5800	5800	5800	5800	502
485	20231012	123800	1729474020	5800	5820	5820	5800	777
486	20231012	123700	1724959010	5820	5820	5820	5820	71
487	20231012	123600	1724545790	5820	5820	5820	5820	521
488	20231012	123500	1721513570	5820	5830	5830	5820	185
489	20231012	123400	1720436770	5840	5840	5840	5840	67
490	20231012	123300	1720045490	5800	5840	5840	5800	4600
491	20231012	123200	1693305260	5840	5840	5840	5840	67
492	20231012	123100	1692913980	5830	5840	5840	5830	192
493	20231012	123000	1691793950	5840	5850	5850	5840	45
494	20231012	122900	1691531140	5850	5850	5850	5850	581
495	20231012	122800	1688132290	5830	5830	5830	5830	428
496	20231012	122700	1685637050	5850	5850	5850	5850	217
497	20231012	122600	1684367600	5830	5850	5850	5830	721
498	20231012	122500	1680155750	5860	5860	5860	5860	67
499	20231012	122400	1679763130	5870	5870	5870	5870	67
500	20231012	122300	1679369840	5870	5860	5870	5860	1612
501	20231012	122200	1669923500	5860	5870	5870	5860	3446
502	20231012	122100	1649729570	5860	5850	5860	5850	969
503	20231012	122000	1644055420	5860	5860	5870	5850	541
504	20231012	121900	1640885160	5870	5860	5870	5860	557
505	20231012	121800	1637620800	5860	5850	5860	5850	3874
506	20231012	121700	1614924140	5850	5850	5850	5850	214
507	20231012	121600	1613672240	5840	5840	5850	5840	4195
508	20231012	121500	1589146480	5840	5830	5840	5820	288
509	20231012	121400	1587467120	5840	5830	5840	5830	19
510	20231012	121300	1587356330	5840	5830	5840	5830	1497
511	20231012	121200	1578628810	5820	5820	5820	5820	55
512	20231012	121100	1578308710	5830	5830	5830	5830	67
513	20231012	121000	1577918100	5830	5830	5830	5830	67
514	20231012	120900	1577527490	5830	5830	5830	5830	0
515	20231012	120800	1577527490	5830	5820	5830	5820	97
516	20231012	120700	1576962280	5820	5820	5820	5820	100
517	20231012	120600	1576380280	5830	5820	5830	5820	1500
518	20231012	120500	1567648910	5820	5820	5820	5820	169
519	20231012	120400	1566665330	5820	5820	5820	5820	67
520	20231012	120300	1566275390	5820	5820	5820	5820	67
521	20231012	120200	1565885450	5820	5820	5820	5820	20
522	20231012	120100	1565769050	5810	5820	5820	5810	178
523	20231012	120000	1564734200	5820	5820	5820	5820	0
524	20231012	115900	1564734200	5820	5810	5820	5810	407
525	20231012	115800	1562368860	5810	5810	5810	5810	110
526	20231012	115700	1561729760	5820	5820	5820	5820	67
527	20231012	115600	1561339820	5810	5810	5810	5810	942
528	20231012	115500	1555866800	5800	5810	5810	5800	257
529	20231012	115400	1554374220	5810	5800	5810	5800	1038
530	20231012	115300	1548353140	5800	5810	5810	5800	1128
531	20231012	115200	1541800960	5820	5820	5820	5810	168
532	20231012	115100	1540823210	5820	5820	5820	5810	311
533	20231012	115000	1539016250	5820	5810	5820	5810	535
534	20231012	114900	1535907230	5820	5820	5820	5820	97
535	20231012	114800	1535342690	5820	5820	5820	5820	20
536	20231012	114700	1535226290	5820	5820	5820	5820	128
537	20231012	114600	1534481330	5820	5820	5820	5820	0
538	20231012	114500	1534481330	5820	5820	5820	5810	2066
539	20231012	114400	1522476800	5820	5820	5820	5820	0
540	20231012	114300	1522476800	5820	5840	5840	5820	1322
541	20231012	114200	1514779970	5830	5830	5840	5830	267
542	20231012	114100	1513222690	5830	5830	5830	5830	267
543	20231012	114000	1511666080	5830	5830	5840	5830	167
544	20231012	113900	1510691790	5830	5830	5830	5830	790
545	20231012	113800	1506086090	5830	5840	5840	5820	369
546	20231012	113700	1503934680	5840	5840	5840	5840	0
547	20231012	113600	1503934680	5840	5830	5840	5830	103
548	20231012	113500	1503333520	5840	5840	5840	5840	67
549	20231012	113400	1502942240	5840	5840	5840	5840	100
550	20231012	113300	1502358240	5840	5840	5840	5840	67
551	20231012	113200	1501966960	5830	5830	5830	5830	27
552	20231012	113100	1501809550	5830	5840	5840	5830	108
553	20231012	113000	1501179240	5840	5840	5840	5840	1
554	20231012	112900	1501173400	5830	5830	5830	5830	180
555	20231012	112800	1500124000	5830	5840	5840	5830	249
556	20231012	112700	1498671660	5840	5840	5840	5840	1
557	20231012	112600	1498665820	5840	5840	5840	5840	67
558	20231012	112500	1498274540	5820	5820	5820	5820	300
559	20231012	112400	1496528540	5830	5820	5830	5820	185
560	20231012	112300	1495450010	5830	5840	5840	5830	104
561	20231012	112200	1494842790	5840	5850	5850	5840	748
562	20231012	112100	1490471250	5850	5850	5850	5850	172
563	20231012	112000	1489465050	5840	5850	5850	5840	225
564	20231012	111900	1488151040	5850	5850	5850	5830	119
565	20231012	111800	1487455890	5840	5840	5840	5840	1248
566	20231012	111700	1480167570	5840	5840	5840	5840	67
567	20231012	111600	1479776290	5830	5830	5830	5830	893
568	20231012	111500	1474570100	5830	5830	5830	5830	68
569	20231012	111400	1474173660	5820	5830	5830	5820	73
570	20231012	111300	1473748130	5820	5830	5830	5820	101
571	20231012	111200	1473160300	5810	5810	5830	5810	207
572	20231012	111100	1471955810	5810	5830	5830	5810	57
573	20231012	111000	1471624500	5830	5820	5830	5820	287
574	20231012	110900	1469953490	5820	5820	5820	5820	286
575	20231012	110800	1468288970	5830	5830	5830	5830	67
576	20231012	110700	1467898360	5830	5830	5830	5830	90
577	20231012	110600	1467373660	5830	5830	5830	5830	83
578	20231012	110500	1466889770	5820	5830	5830	5820	74
579	20231012	110400	1466458420	5820	5820	5820	5810	2238
580	20231012	110300	1453451640	5820	5820	5820	5820	538
581	20231012	110200	1450320480	5830	5830	5830	5830	0
582	20231012	110100	1450320480	5830	5820	5830	5810	2168
583	20231012	110000	1437716900	5820	5830	5830	5820	410
584	20231012	105900	1435330030	5830	5830	5830	5830	2
585	20231012	105800	1435318370	5830	5830	5830	5820	196
586	20231012	105700	1434176090	5830	5830	5830	5830	285
587	20231012	105600	1432514540	5830	5830	5830	5830	211
588	20231012	105500	1431284410	5830	5840	5840	5810	7443
589	20231012	105400	1388003070	5840	5850	5850	5840	546
590	20231012	105300	1384810190	5850	5840	5860	5840	981
591	20231012	105200	1379076970	5840	5840	5840	5840	223
592	20231012	105100	1377774650	5840	5860	5870	5840	3793
593	20231012	105000	1355590670	5860	5850	5860	5850	13108
594	20231012	104900	1278882800	5840	5840	5850	5840	245
595	20231012	104800	1277451970	5840	5840	5850	5840	1053
596	20231012	104700	1271302390	5840	5820	5840	5820	8862
597	20231012	104600	1219622540	5820	5820	5820	5820	1061
598	20231012	104500	1213447520	5820	5810	5830	5810	1512
599	20231012	104400	1204651040	5810	5820	5820	5810	834
600	20231012	104300	1199799240	5830	5820	5830	5820	301
601	20231012	104200	1198044420	5830	5820	5830	5820	1008
602	20231012	104100	1192177710	5820	5810	5820	5810	359
603	20231012	104000	1190091910	5810	5820	5820	5800	1433
604	20231012	103900	1181752440	5810	5810	5810	5810	196
605	20231012	103800	1180613680	5810	5810	5810	5810	362
606	20231012	103700	1178510460	5810	5800	5810	5800	1317
607	20231012	103600	1170861850	5800	5800	5800	5800	428
608	20231012	103500	1168379450	5800	5810	5810	5800	131
609	20231012	103400	1167619640	5790	5800	5810	5790	5555
610	20231012	103300	1135437240	5800	5800	5800	5800	12
611	20231012	103200	1135367640	5800	5800	5800	5800	315
612	20231012	103100	1133540640	5800	5810	5820	5800	853
613	20231012	103000	1128588010	5800	5800	5810	5800	2950
614	20231012	102900	1111466880	5800	5810	5810	5800	1743
615	20231012	102800	1101356270	5800	5800	5800	5790	1239
616	20231012	102700	1094172570	5800	5800	5800	5800	981
617	20231012	102600	1088482770	5790	5770	5790	5770	4641
618	20231012	102500	1061662190	5770	5760	5770	5760	425
619	20231012	102400	1059210350	5760	5760	5760	5760	0
620	20231012	102300	1059210350	5760	5760	5760	5760	139
621	20231012	102200	1058409710	5760	5770	5770	5760	351
622	20231012	102100	1056386020	5770	5770	5770	5770	2
623	20231012	102000	1056374480	5770	5770	5770	5770	704
624	20231012	101900	1052312400	5780	5780	5780	5770	122
625	20231012	101800	1051607740	5780	5780	5780	5780	50
626	20231012	101700	1051318740	5780	5780	5780	5780	201
627	20231012	101600	1050156960	5780	5770	5780	5770	280
628	20231012	101500	1048538960	5780	5780	5780	5780	247
629	20231012	101400	1047111300	5790	5770	5790	5770	171
630	20231012	101300	1046123240	5790	5770	5790	5770	2550
631	20231012	101200	1031380630	5770	5770	5770	5770	548
632	20231012	101100	1028218670	5780	5780	5780	5780	0
633	20231012	101000	1028218670	5780	5780	5790	5780	100
634	20231012	100900	1027640660	5780	5780	5780	5770	272
635	20231012	100800	1026070600	5770	5770	5780	5770	337
636	20231012	100700	1024125100	5770	5770	5770	5770	501
637	20231012	100600	1021234330	5780	5790	5790	5780	350
638	20231012	100500	1019208330	5790	5780	5790	5780	817
639	20231012	100400	1014481330	5770	5790	5790	5770	393
640	20231012	100300	1012210650	5780	5780	5790	5780	1083
641	20231012	100200	1005950900	5770	5770	5770	5770	735
642	20231012	100100	1001709950	5750	5770	5770	5750	1305
643	20231012	100000	994192400	5770	5780	5780	5770	1102
644	20231012	095900	987833840	5770	5780	5780	5770	671
645	20231012	095800	983962060	5780	5780	5780	5770	6
646	20231012	095700	983927400	5780	5790	5790	5780	107
647	20231012	095600	983308920	5780	5790	5790	5780	856
648	20231012	095500	978355370	5790	5780	5790	5780	599
649	20231012	095400	974891000	5780	5780	5780	5780	111
650	20231012	095300	974249420	5760	5770	5770	5760	1186
651	20231012	095200	967410430	5770	5770	5770	5770	776
652	20231012	095100	962932910	5780	5780	5780	5780	232
653	20231012	095000	961591950	5770	5770	5770	5770	231
654	20231012	094900	960259080	5760	5750	5760	5750	989
655	20231012	094800	954569230	5750	5760	5760	5750	1545
656	20231012	094700	945682040	5760	5760	5770	5760	2075
657	20231012	094600	933729940	5760	5780	5780	5760	1518
658	20231012	094500	924968120	5790	5790	5790	5790	1420
659	20231012	094400	916746320	5800	5800	5800	5800	1550
660	20231012	094300	907756320	5800	5800	5810	5800	202
661	20231012	094200	906584700	5810	5820	5820	5810	922
662	20231012	094100	901226780	5820	5800	5820	5800	4826
663	20231012	094000	873180520	5800	5780	5800	5780	2378
664	20231012	093900	859411470	5780	5770	5780	5770	1001
665	20231012	093800	853630830	5770	5790	5790	5770	1410
666	20231012	093700	845486010	5780	5790	5800	5780	1110
667	20231012	093600	839060270	5790	5800	5800	5780	742
668	20231012	093500	834763530	5800	5770	5800	5770	4877
669	20231012	093400	806527020	5780	5770	5780	5770	2277
670	20231012	093300	793371480	5780	5770	5780	5760	802
671	20231012	093200	788744430	5760	5740	5780	5730	4870
672	20231012	093100	760715020	5730	5740	5740	5730	1781
673	20231012	093000	750500880	5750	5750	5750	5750	2809
674	20231012	092900	734349130	5750	5760	5760	5750	743
675	20231012	092800	730070550	5760	5720	5760	5720	3835
676	20231012	092700	708029520	5740	5750	5750	5740	1861
677	20231012	092600	697341230	5750	5710	5750	5700	4218
678	20231012	092500	673152920	5700	5730	5740	5700	4201
679	20231012	092400	649180650	5730	5730	5740	5730	418
680	20231012	092300	646784510	5730	5750	5750	5730	65
681	20231012	092200	646411590	5720	5730	5740	5720	1089
682	20231012	092100	640177140	5740	5710	5740	5710	945
683	20231012	092000	634767650	5720	5730	5730	5720	961
684	20231012	091900	629270690	5730	5730	5740	5720	1104
685	20231012	091800	622943150	5730	5760	5760	5730	2540
686	20231012	091700	608340820	5770	5760	5780	5760	12460
687	20231012	091600	536397600	5760	5750	5760	5740	5670
688	20231012	091500	503782830	5750	5680	5750	5680	9646
689	20231012	091400	448534230	5680	5690	5700	5680	2442
690	20231012	091300	434656630	5690	5680	5710	5680	1962
691	20231012	091200	423492970	5680	5700	5720	5680	983
692	20231012	091100	417888940	5700	5700	5720	5700	1210
693	20231012	091000	410989850	5700	5700	5710	5700	3169
694	20231012	090900	392917250	5700	5700	5700	5680	3451
695	20231012	090800	373264570	5700	5720	5720	5700	8098
696	20231012	090700	327092220	5730	5720	5750	5720	12746
697	20231012	090600	254034530	5710	5690	5710	5680	6546
698	20231012	090500	216739220	5690	5660	5690	5660	5073
699	20231012	090400	187959510	5670	5660	5670	5650	4887
700	20231012	090300	160297170	5640	5620	5670	5620	7439
701	20231012	090200	118303960	5620	5610	5660	5610	14110
702	20231012	090100	38730140	5610	5600	5610	5570	2033
703	20231012	090000	27348950	5600	5590	5600	5570	4892