KissMeData/306620/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204200	164954400	2430	2430	2430	2430	805
3	20231011	204100	164954400	2430	2430	2430	2430	0
4	20231011	204000	164954400	2430	2430	2430	2430	0
5	20231011	203900	164954400	2430	2430	2430	2430	0
6	20231011	203800	164954400	2430	2430	2430	2430	0
7	20231011	203700	164954400	2430	2430	2430	2430	0
8	20231011	203600	164954400	2430	2430	2430	2430	0
9	20231011	203500	164954400	2430	2430	2430	2430	0
10	20231011	203400	164954400	2430	2430	2430	2430	0
11	20231011	203300	164954400	2430	2430	2430	2430	0
12	20231011	203200	164954400	2430	2430	2430	2430	0
13	20231011	203100	164954400	2430	2430	2430	2430	0
14	20231011	203000	164954400	2430	2430	2430	2430	0
15	20231011	202900	164954400	2430	2430	2430	2430	0
16	20231011	202800	164954400	2430	2430	2430	2430	0
17	20231011	202700	164954400	2430	2430	2430	2430	0
18	20231011	202600	164954400	2430	2430	2430	2430	0
19	20231011	202500	164954400	2430	2430	2430	2430	0
20	20231011	202400	164954400	2430	2430	2430	2430	0
21	20231011	202300	164954400	2430	2430	2430	2430	0
22	20231011	202200	164954400	2430	2430	2430	2430	0
23	20231011	202100	164954400	2430	2430	2430	2430	0
24	20231011	202000	164954400	2430	2430	2430	2430	0
25	20231011	201900	164954400	2430	2430	2430	2430	0
26	20231011	201800	164954400	2430	2430	2430	2430	0
27	20231011	201700	164954400	2430	2430	2430	2430	0
28	20231011	201600	164954400	2430	2430	2430	2430	0
29	20231011	201500	164954400	2430	2430	2430	2430	0
30	20231011	201400	164954400	2430	2430	2430	2430	0
31	20231011	201300	164954400	2430	2430	2430	2430	0
32	20231011	201200	164954400	2430	2430	2430	2430	805
33	20231011	201100	164954400	2430	2430	2430	2430	0
34	20231011	201000	164954400	2430	2430	2430	2430	0
35	20231011	200900	164954400	2430	2430	2430	2430	0
36	20231011	200800	164954400	2430	2430	2430	2430	0
37	20231011	200700	164954400	2430	2430	2430	2430	0
38	20231011	200600	164954400	2430	2430	2430	2430	0
39	20231011	200500	164954400	2430	2430	2430	2430	0
40	20231011	200400	164954400	2430	2430	2430	2430	0
41	20231011	200300	164954400	2430	2430	2430	2430	0
42	20231011	200200	164954400	2430	2430	2430	2430	0
43	20231011	200100	164954400	2430	2430	2430	2430	0
44	20231011	200000	164954400	2430	2430	2430	2430	0
45	20231011	195900	164954400	2430	2430	2430	2430	0
46	20231011	195800	164954400	2430	2430	2430	2430	0
47	20231011	195700	164954400	2430	2430	2430	2430	0
48	20231011	195600	164954400	2430	2430	2430	2430	0
49	20231011	195500	164954400	2430	2430	2430	2430	0
50	20231011	195400	164954400	2430	2430	2430	2430	0
51	20231011	195300	164954400	2430	2430	2430	2430	0
52	20231011	195200	164954400	2430	2430	2430	2430	0
53	20231011	195100	164954400	2430	2430	2430	2430	0
54	20231011	195000	164954400	2430	2430	2430	2430	0
55	20231011	194900	164954400	2430	2430	2430	2430	0
56	20231011	194800	164954400	2430	2430	2430	2430	0
57	20231011	194700	164954400	2430	2430	2430	2430	0
58	20231011	194600	164954400	2430	2430	2430	2430	0
59	20231011	194500	164954400	2430	2430	2430	2430	0
60	20231011	194400	164954400	2430	2430	2430	2430	0
61	20231011	194300	164954400	2430	2430	2430	2430	0
62	20231011	194200	164954400	2430	2430	2430	2430	805
63	20231011	194100	164954400	2430	2430	2430	2430	0
64	20231011	194000	164954400	2430	2430	2430	2430	0
65	20231011	193900	164954400	2430	2430	2430	2430	0
66	20231011	193800	164954400	2430	2430	2430	2430	0
67	20231011	193700	164954400	2430	2430	2430	2430	0
68	20231011	193600	164954400	2430	2430	2430	2430	0
69	20231011	193500	164954400	2430	2430	2430	2430	0
70	20231011	193400	164954400	2430	2430	2430	2430	0
71	20231011	193300	164954400	2430	2430	2430	2430	0
72	20231011	193200	164954400	2430	2430	2430	2430	0
73	20231011	193100	164954400	2430	2430	2430	2430	0
74	20231011	193000	164954400	2430	2430	2430	2430	0
75	20231011	192900	164954400	2430	2430	2430	2430	0
76	20231011	192800	164954400	2430	2430	2430	2430	0
77	20231011	192700	164954400	2430	2430	2430	2430	0
78	20231011	192600	164954400	2430	2430	2430	2430	0
79	20231011	192500	164954400	2430	2430	2430	2430	0
80	20231011	192400	164954400	2430	2430	2430	2430	0
81	20231011	192300	164954400	2430	2430	2430	2430	0
82	20231011	192200	164954400	2430	2430	2430	2430	0
83	20231011	192100	164954400	2430	2430	2430	2430	0
84	20231011	192000	164954400	2430	2430	2430	2430	0
85	20231011	191900	164954400	2430	2430	2430	2430	0
86	20231011	191800	164954400	2430	2430	2430	2430	0
87	20231011	191700	164954400	2430	2430	2430	2430	0
88	20231011	191600	164954400	2430	2430	2430	2430	0
89	20231011	191500	164954400	2430	2430	2430	2430	0
90	20231011	191400	164954400	2430	2430	2430	2430	0
91	20231011	191300	164954400	2430	2430	2430	2430	0
92	20231011	191200	164954400	2430	2430	2430	2430	805
93	20231011	191100	164954400	2430	2430	2430	2430	0
94	20231011	191000	164954400	2430	2430	2430	2430	0
95	20231011	190900	164954400	2430	2430	2430	2430	0
96	20231011	190800	164954400	2430	2430	2430	2430	0
97	20231011	190700	164954400	2430	2430	2430	2430	0
98	20231011	190600	164954400	2430	2430	2430	2430	0
99	20231011	190500	164954400	2430	2430	2430	2430	0
100	20231011	190400	164954400	2430	2430	2430	2430	0
101	20231011	190300	164954400	2430	2430	2430	2430	0
102	20231011	190200	164954400	2430	2430	2430	2430	0
103	20231011	190100	164954400	2430	2430	2430	2430	0
104	20231011	190000	164954400	2430	2430	2430	2430	0
105	20231011	185900	164954400	2430	2430	2430	2430	0
106	20231011	185800	164954400	2430	2430	2430	2430	0
107	20231011	185700	164954400	2430	2430	2430	2430	0
108	20231011	185600	164954400	2430	2430	2430	2430	0
109	20231011	185500	164954400	2430	2430	2430	2430	0
110	20231011	185400	164954400	2430	2430	2430	2430	0
111	20231011	185300	164954400	2430	2430	2430	2430	0
112	20231011	185200	164954400	2430	2430	2430	2430	0
113	20231011	185100	164954400	2430	2430	2430	2430	0
114	20231011	185000	164954400	2430	2430	2430	2430	0
115	20231011	184900	164954400	2430	2430	2430	2430	0
116	20231011	184800	164954400	2430	2430	2430	2430	0
117	20231011	184700	164954400	2430	2430	2430	2430	0
118	20231011	184600	164954400	2430	2430	2430	2430	0
119	20231011	184500	164954400	2430	2430	2430	2430	0
120	20231011	184400	164954400	2430	2430	2430	2430	0
121	20231011	184300	164954400	2430	2430	2430	2430	0
122	20231011	184200	164954400	2430	2430	2430	2430	805
123	20231011	184100	164954400	2430	2430	2430	2430	0
124	20231011	184000	164954400	2430	2430	2430	2430	0
125	20231011	183900	164954400	2430	2430	2430	2430	0
126	20231011	183800	164954400	2430	2430	2430	2430	0
127	20231011	183700	164954400	2430	2430	2430	2430	0
128	20231011	183600	164954400	2430	2430	2430	2430	0
129	20231011	183500	164954400	2430	2430	2430	2430	0
130	20231011	183400	164954400	2430	2430	2430	2430	0
131	20231011	183300	164954400	2430	2430	2430	2430	0
132	20231011	183200	164954400	2430	2430	2430	2430	0
133	20231011	183100	164954400	2430	2430	2430	2430	0
134	20231011	183000	164954400	2430	2430	2430	2430	0
135	20231011	182900	164954400	2430	2430	2430	2430	0
136	20231011	182800	164954400	2430	2430	2430	2430	0
137	20231011	182700	164954400	2430	2430	2430	2430	0
138	20231011	182600	164954400	2430	2430	2430	2430	0
139	20231011	182500	164954400	2430	2430	2430	2430	0
140	20231011	182400	164954400	2430	2430	2430	2430	0
141	20231011	182300	164954400	2430	2430	2430	2430	0
142	20231011	182200	164954400	2430	2430	2430	2430	0
143	20231011	182100	164954400	2430	2430	2430	2430	0
144	20231011	182000	164954400	2430	2430	2430	2430	0
145	20231011	181900	164954400	2430	2430	2430	2430	0
146	20231011	181800	164954400	2430	2430	2430	2430	0
147	20231011	181700	164954400	2430	2430	2430	2430	0
148	20231011	181600	164954400	2430	2430	2430	2430	0
149	20231011	181500	164954400	2430	2430	2430	2430	0
150	20231011	181400	164954400	2430	2430	2430	2430	0
151	20231011	181300	164954400	2430	2430	2430	2430	0
152	20231011	181200	164954400	2430	2430	2430	2430	805
153	20231011	181100	164954400	2430	2430	2430	2430	0
154	20231011	181000	164954400	2430	2430	2430	2430	0
155	20231011	180900	164954400	2430	2430	2430	2430	0
156	20231011	180800	164954400	2430	2430	2430	2430	0
157	20231011	180700	164954400	2430	2430	2430	2430	0
158	20231011	180600	164954400	2430	2430	2430	2430	0
159	20231011	180500	164954400	2430	2430	2430	2430	0
160	20231011	180400	164954400	2430	2430	2430	2430	0
161	20231011	180300	164954400	2430	2430	2430	2430	0
162	20231011	180200	164954400	2430	2430	2430	2430	0
163	20231011	180100	164954400	2430	2430	2430	2430	0
164	20231011	180000	164954400	2430	2430	2430	2430	0
165	20231011	175900	164954400	2430	2430	2430	2430	0
166	20231011	175800	164954400	2430	2430	2430	2430	0
167	20231011	175700	164954400	2430	2430	2430	2430	0
168	20231011	175600	164954400	2430	2430	2430	2430	0
169	20231011	175500	164954400	2430	2430	2430	2430	0
170	20231011	175400	164954400	2430	2430	2430	2430	0
171	20231011	175300	164954400	2430	2430	2430	2430	0
172	20231011	175200	164954400	2430	2430	2430	2430	0
173	20231011	175100	164954400	2430	2430	2430	2430	0
174	20231011	175000	164954400	2430	2430	2430	2430	0
175	20231011	174900	164954400	2430	2430	2430	2430	0
176	20231011	174800	164954400	2430	2430	2430	2430	0
177	20231011	174700	164954400	2430	2430	2430	2430	0
178	20231011	174600	164954400	2430	2430	2430	2430	0
179	20231011	174500	164954400	2430	2430	2430	2430	0
180	20231011	174400	164954400	2430	2430	2430	2430	0
181	20231011	174300	164954400	2430	2430	2430	2430	0
182	20231011	174200	164954400	2430	2430	2430	2430	805
183	20231011	174100	164954400	2430	2430	2430	2430	0
184	20231011	174000	164954400	2430	2430	2430	2430	0
185	20231011	173900	164954400	2430	2430	2430	2430	0
186	20231011	173800	164954400	2430	2430	2430	2430	0
187	20231011	173700	164954400	2430	2430	2430	2430	0
188	20231011	173600	164954400	2430	2430	2430	2430	0
189	20231011	173500	164954400	2430	2430	2430	2430	0
190	20231011	173400	164954400	2430	2430	2430	2430	0
191	20231011	173300	164954400	2430	2430	2430	2430	0
192	20231011	173200	164954400	2430	2430	2430	2430	0
193	20231011	173100	164954400	2430	2430	2430	2430	0
194	20231011	173000	164954400	2430	2430	2430	2430	0
195	20231011	172900	164954400	2430	2430	2430	2430	0
196	20231011	172800	164954400	2430	2430	2430	2430	0
197	20231011	172700	164954400	2430	2430	2430	2430	0
198	20231011	172600	164954400	2430	2430	2430	2430	0
199	20231011	172500	164954400	2430	2430	2430	2430	0
200	20231011	172400	164954400	2430	2430	2430	2430	0
201	20231011	172300	164954400	2430	2430	2430	2430	0
202	20231011	172200	164954400	2430	2430	2430	2430	0
203	20231011	172100	164954400	2430	2430	2430	2430	0
204	20231011	172000	164954400	2430	2430	2430	2430	0
205	20231011	171900	164954400	2430	2430	2430	2430	0
206	20231011	171800	164954400	2430	2430	2430	2430	0
207	20231011	171700	164954400	2430	2430	2430	2430	0
208	20231011	171600	164954400	2430	2430	2430	2430	0
209	20231011	171500	164954400	2430	2430	2430	2430	0
210	20231011	171400	164954400	2430	2430	2430	2430	0
211	20231011	171300	164954400	2430	2430	2430	2430	0
212	20231011	171200	164954400	2430	2430	2430	2430	805
213	20231011	171100	164954400	2430	2430	2430	2430	0
214	20231011	171000	164954400	2430	2430	2430	2430	0
215	20231011	170900	164954400	2430	2430	2430	2430	0
216	20231011	170800	164954400	2430	2430	2430	2430	0
217	20231011	170700	164954400	2430	2430	2430	2430	0
218	20231011	170600	164954400	2430	2430	2430	2430	0
219	20231011	170500	164954400	2430	2430	2430	2430	0
220	20231011	170400	164954400	2430	2430	2430	2430	0
221	20231011	170300	164954400	2430	2430	2430	2430	0
222	20231011	170200	164954400	2430	2430	2430	2430	0
223	20231011	170100	164954400	2430	2430	2430	2430	0
224	20231011	170000	164954400	2430	2430	2430	2430	0
225	20231011	165900	164954400	2430	2430	2430	2430	0
226	20231011	165800	164954400	2430	2430	2430	2430	0
227	20231011	165700	164954400	2430	2430	2430	2430	0
228	20231011	165600	164954400	2430	2430	2430	2430	0
229	20231011	165500	164954400	2430	2430	2430	2430	0
230	20231011	165400	164954400	2430	2430	2430	2430	0
231	20231011	165300	164954400	2430	2430	2430	2430	0
232	20231011	165200	164954400	2430	2430	2430	2430	0
233	20231011	165100	164954400	2430	2430	2430	2430	0
234	20231011	165000	164954400	2430	2430	2430	2430	0
235	20231011	164900	164954400	2430	2430	2430	2430	0
236	20231011	164800	164954400	2430	2430	2430	2430	0
237	20231011	164700	164954400	2430	2430	2430	2430	0
238	20231011	164600	164954400	2430	2430	2430	2430	0
239	20231011	164500	164954400	2430	2430	2430	2430	0
240	20231011	164400	164954400	2430	2430	2430	2430	0
241	20231011	164300	164954400	2430	2430	2430	2430	0
242	20231011	164200	164954400	2430	2430	2430	2430	805
243	20231011	164100	164954400	2430	2430	2430	2430	0
244	20231011	164000	164954400	2430	2430	2430	2430	0
245	20231011	163900	164954400	2430	2430	2430	2430	0
246	20231011	163800	164954400	2430	2430	2430	2430	0
247	20231011	163700	164954400	2430	2430	2430	2430	0
248	20231011	163600	164954400	2430	2430	2430	2430	0
249	20231011	163500	164954400	2430	2430	2430	2430	0
250	20231011	163400	164954400	2430	2430	2430	2430	0
251	20231011	163300	164954400	2430	2430	2430	2430	0
252	20231011	163200	164954400	2430	2430	2430	2430	0
253	20231011	163100	164954400	2430	2430	2430	2430	0
254	20231011	163000	164954400	2430	2430	2430	2430	0
255	20231011	162900	164954400	2430	2430	2430	2430	0
256	20231011	162800	164954400	2430	2430	2430	2430	0
257	20231011	162700	164954400	2430	2430	2430	2430	0
258	20231011	162600	164954400	2430	2430	2430	2430	0
259	20231011	162500	164954400	2430	2430	2430	2430	0
260	20231011	162400	164954400	2430	2430	2430	2430	0
261	20231011	162300	164954400	2430	2430	2430	2430	0
262	20231011	162200	164954400	2430	2430	2430	2430	0
263	20231011	162100	164954400	2430	2430	2430	2430	0
264	20231011	162000	164954400	2430	2430	2430	2430	0
265	20231011	161900	164954400	2430	2430	2430	2430	0
266	20231011	161800	164954400	2430	2430	2430	2430	0
267	20231011	161700	164954400	2430	2430	2430	2430	0
268	20231011	161600	164954400	2430	2430	2430	2430	0
269	20231011	161500	164954400	2430	2430	2430	2430	0
270	20231011	161400	164954400	2430	2430	2430	2430	0
271	20231011	161300	164954400	2430	2430	2430	2430	0
272	20231011	161200	164954400	2430	2430	2430	2430	805
273	20231011	161100	164954400	2430	2430	2430	2430	0
274	20231011	161000	164954400	2430	2430	2430	2430	0
275	20231011	160900	164954400	2430	2430	2430	2430	0
276	20231011	160800	164954400	2430	2430	2430	2430	0
277	20231011	160700	164954400	2430	2430	2430	2430	0
278	20231011	160600	164954400	2430	2430	2430	2430	0
279	20231011	160500	164954400	2430	2430	2430	2430	0
280	20231011	160400	164954400	2430	2430	2430	2430	0
281	20231011	160300	164954400	2430	2430	2430	2430	0
282	20231011	160200	164954400	2430	2430	2430	2430	0
283	20231011	160100	164954400	2430	2430	2430	2430	0
284	20231011	160000	164954400	2430	2430	2430	2430	0
285	20231011	155900	164954400	2430	2430	2430	2430	0
286	20231011	155800	164954400	2430	2430	2430	2430	0
287	20231011	155700	164954400	2430	2430	2430	2430	0
288	20231011	155600	164954400	2430	2430	2430	2430	0
289	20231011	155500	164954400	2430	2430	2430	2430	0
290	20231011	155400	164954400	2430	2430	2430	2430	0
291	20231011	155300	164954400	2430	2430	2430	2430	0
292	20231011	155200	164954400	2430	2430	2430	2430	0
293	20231011	155100	164954400	2430	2430	2430	2430	0
294	20231011	155000	164954400	2430	2430	2430	2430	0
295	20231011	154900	164954400	2430	2430	2430	2430	0
296	20231011	154800	164954400	2430	2430	2430	2430	0
297	20231011	154700	164954400	2430	2430	2430	2430	0
298	20231011	154600	164954400	2430	2430	2430	2430	0
299	20231011	154500	164954400	2430	2430	2430	2430	0
300	20231011	154400	164954400	2430	2430	2430	2430	0
301	20231011	154300	164954400	2430	2430	2430	2430	0
302	20231011	154200	164954400	2430	2430	2430	2430	805
303	20231011	154100	164954400	2430	2430	2430	2430	0
304	20231011	154000	164954400	2430	2430	2430	2430	0
305	20231011	153900	164954400	2430	2430	2430	2430	0
306	20231011	153800	164954400	2430	2430	2430	2430	0
307	20231011	153700	164954400	2430	2430	2430	2430	0
308	20231011	153600	164954400	2430	2430	2430	2430	0
309	20231011	153500	164954400	2430	2430	2430	2430	0
310	20231011	153400	164954400	2430	2430	2430	2430	0
311	20231011	153300	164954400	2430	2430	2430	2430	0
312	20231011	153200	164954400	2430	2430	2430	2430	0
313	20231011	153100	164954400	2430	2430	2430	2430	0
314	20231011	153000	164954400	2430	2430	2430	2430	805
315	20231011	152900	162998250	2430	2430	2430	2430	0
316	20231011	152800	162998250	2430	2430	2430	2430	0
317	20231011	152700	162998250	2430	2430	2430	2430	0
318	20231011	152600	162998250	2430	2430	2430	2430	0
319	20231011	152500	162998250	2430	2430	2430	2430	0
320	20231011	152400	162998250	2430	2430	2430	2430	0
321	20231011	152300	162998250	2430	2430	2430	2430	0
322	20231011	152200	162998250	2430	2430	2430	2430	0
323	20231011	152100	162998250	2430	2430	2430	2430	0
324	20231011	152000	162998250	2430	2430	2430	2430	0
325	20231011	151900	162998250	2430	2435	2435	2430	84
326	20231011	151800	162793800	2435	2440	2440	2435	48
327	20231011	151700	162676915	2450	2450	2450	2450	0
328	20231011	151600	162676915	2450	2450	2450	2450	0
329	20231011	151500	162676915	2450	2450	2450	2435	35
330	20231011	151400	162591525	2450	2435	2450	2435	64
331	20231011	151300	162435670	2435	2435	2435	2435	0
332	20231011	151200	162435670	2435	2440	2440	2435	46
333	20231011	151100	162323655	2450	2450	2450	2450	1
334	20231011	151000	162321205	2435	2455	2455	2435	49
335	20231011	150900	162201840	2435	2450	2455	2435	78
336	20231011	150800	162011285	2460	2460	2460	2460	0
337	20231011	150700	162011285	2460	2460	2460	2460	100
338	20231011	150600	161765285	2460	2460	2460	2460	0
339	20231011	150500	161765285	2460	2460	2460	2460	0
340	20231011	150400	161765285	2460	2460	2460	2460	5
341	20231011	150300	161752985	2460	2460	2460	2460	0
342	20231011	150200	161752985	2460	2460	2460	2460	0
343	20231011	150100	161752985	2460	2460	2460	2460	0
344	20231011	150000	161752985	2460	2460	2460	2460	0
345	20231011	145900	161752985	2460	2460	2460	2440	4002
346	20231011	145800	151988065	2445	2445	2445	2445	2046
347	20231011	145700	146985595	2450	2450	2450	2450	2073
348	20231011	145600	141906745	2450	2450	2450	2450	0
349	20231011	145500	141906745	2450	2460	2460	2450	652
350	20231011	145400	140306345	2465	2465	2465	2465	0
351	20231011	145300	140306345	2465	2465	2465	2465	150
352	20231011	145200	139936595	2465	2465	2465	2465	0
353	20231011	145100	139936595	2465	2465	2465	2465	100
354	20231011	145000	139690095	2465	2465	2465	2465	0
355	20231011	144900	139690095	2465	2465	2465	2465	0
356	20231011	144800	139690095	2465	2465	2465	2465	0
357	20231011	144700	139690095	2465	2465	2465	2465	0
358	20231011	144600	139690095	2465	2465	2465	2465	20
359	20231011	144500	139640795	2460	2460	2460	2460	0
360	20231011	144400	139640795	2460	2460	2460	2460	0
361	20231011	144300	139640795	2460	2460	2460	2460	34
362	20231011	144200	139557155	2460	2460	2460	2460	577
363	20231011	144100	138137735	2460	2460	2460	2460	0
364	20231011	144000	138137735	2460	2460	2460	2460	1500
365	20231011	143900	134447735	2460	2460	2460	2460	4
366	20231011	143800	134437895	2455	2455	2455	2455	55
367	20231011	143700	134302870	2460	2460	2460	2460	0
368	20231011	143600	134302870	2460	2460	2460	2460	0
369	20231011	143500	134302870	2460	2465	2465	2460	2
370	20231011	143400	134297945	2460	2460	2460	2460	200
371	20231011	143300	133805945	2460	2460	2460	2460	0
372	20231011	143200	133805945	2460	2460	2460	2460	0
373	20231011	143100	133805945	2460	2460	2460	2460	0
374	20231011	143000	133805945	2460	2460	2460	2460	4
375	20231011	142900	133796105	2460	2460	2460	2460	0
376	20231011	142800	133796105	2460	2460	2460	2460	100
377	20231011	142700	133550105	2460	2460	2460	2460	3000
378	20231011	142600	126170105	2450	2450	2450	2450	0
379	20231011	142500	126170105	2450	2450	2450	2450	5
380	20231011	142400	126157855	2460	2460	2460	2460	0
381	20231011	142300	126157855	2460	2460	2460	2460	0
382	20231011	142200	126157855	2460	2460	2460	2460	0
383	20231011	142100	126157855	2460	2460	2460	2460	0
384	20231011	142000	126157855	2460	2460	2460	2460	0
385	20231011	141900	126157855	2460	2460	2460	2460	0
386	20231011	141800	126157855	2460	2460	2460	2460	0
387	20231011	141700	126157855	2460	2460	2460	2460	0
388	20231011	141600	126157855	2460	2460	2460	2460	305
389	20231011	141500	125407555	2465	2465	2465	2465	10
390	20231011	141400	125382905	2465	2465	2465	2465	0
391	20231011	141300	125382905	2465	2465	2465	2465	0
392	20231011	141200	125382905	2465	2465	2465	2465	0
393	20231011	141100	125382905	2465	2465	2465	2465	0
394	20231011	141000	125382905	2465	2465	2465	2465	203
395	20231011	140900	124882510	2465	2465	2465	2465	0
396	20231011	140800	124882510	2465	2465	2465	2465	10
397	20231011	140700	124857860	2465	2465	2465	2465	1
398	20231011	140600	124855395	2465	2460	2470	2460	357
399	20231011	140500	123975040	2460	2460	2460	2460	25
400	20231011	140400	123913540	2460	2460	2460	2460	25
401	20231011	140300	123852040	2470	2470	2470	2470	0
402	20231011	140200	123852040	2470	2470	2470	2470	0
403	20231011	140100	123852040	2470	2470	2470	2470	0
404	20231011	140000	123852040	2470	2470	2470	2470	0
405	20231011	135900	123852040	2470	2470	2470	2470	0
406	20231011	135800	123852040	2470	2470	2470	2470	0
407	20231011	135700	123852040	2470	2465	2470	2465	300
408	20231011	135600	123111185	2470	2465	2470	2465	800
409	20231011	135500	121136030	2450	2450	2450	2450	0
410	20231011	135400	121136030	2450	2450	2450	2450	177
411	20231011	135300	120702380	2450	2450	2450	2450	1
412	20231011	135200	120699930	2450	2450	2450	2450	2
413	20231011	135100	120695030	2450	2450	2450	2450	0
414	20231011	135000	120695030	2450	2450	2450	2450	0
415	20231011	134900	120695030	2450	2450	2450	2450	107
416	20231011	134800	120432880	2450	2450	2450	2450	0
417	20231011	134700	120432880	2450	2450	2450	2450	0
418	20231011	134600	120432880	2450	2450	2450	2450	4
419	20231011	134500	120423080	2465	2465	2465	2465	2
420	20231011	134400	120418150	2470	2470	2470	2470	0
421	20231011	134300	120418150	2470	2455	2470	2455	222
422	20231011	134200	119872150	2445	2445	2445	2445	0
423	20231011	134100	119872150	2445	2445	2445	2445	0
424	20231011	134000	119872150	2445	2445	2445	2445	60
425	20231011	133900	119725450	2455	2455	2455	2455	0
426	20231011	133800	119725450	2455	2455	2455	2455	0
427	20231011	133700	119725450	2455	2455	2455	2455	0
428	20231011	133600	119725450	2455	2455	2455	2455	0
429	20231011	133500	119725450	2455	2455	2455	2455	204
430	20231011	133400	119224630	2460	2460	2460	2460	0
431	20231011	133300	119224630	2460	2460	2460	2460	0
432	20231011	133200	119224630	2460	2460	2460	2460	0
433	20231011	133100	119224630	2460	2460	2460	2460	0
434	20231011	133000	119224630	2460	2460	2460	2460	0
435	20231011	132900	119224630	2460	2460	2460	2460	0
436	20231011	132800	119224630	2460	2460	2460	2460	0
437	20231011	132700	119224630	2460	2460	2460	2460	1
438	20231011	132600	119222170	2465	2465	2465	2465	0
439	20231011	132500	119222170	2465	2465	2465	2465	32
440	20231011	132400	119143290	2465	2465	2465	2465	1
441	20231011	132300	119140825	2445	2445	2445	2445	0
442	20231011	132200	119140825	2445	2445	2445	2445	0
443	20231011	132100	119140825	2445	2445	2445	2445	0
444	20231011	132000	119140825	2445	2455	2455	2445	490
445	20231011	131900	117941565	2455	2455	2455	2455	0
446	20231011	131800	117941565	2455	2455	2455	2455	0
447	20231011	131700	117941565	2455	2455	2455	2455	0
448	20231011	131600	117941565	2455	2455	2455	2455	0
449	20231011	131500	117941565	2455	2455	2455	2455	0
450	20231011	131400	117941565	2455	2455	2455	2455	5
451	20231011	131300	117929290	2455	2455	2455	2455	0
452	20231011	131200	117929290	2455	2455	2455	2455	0
453	20231011	131100	117929290	2455	2455	2455	2455	23
454	20231011	131000	117872825	2455	2455	2455	2455	10
455	20231011	130900	117848275	2455	2455	2455	2455	0
456	20231011	130800	117848275	2455	2455	2455	2455	0
457	20231011	130700	117848275	2455	2455	2455	2455	20
458	20231011	130600	117799175	2465	2465	2465	2465	0
459	20231011	130500	117799175	2465	2465	2465	2465	73
460	20231011	130400	117619230	2465	2465	2465	2465	107
461	20231011	130300	117355475	2465	2465	2465	2465	0
462	20231011	130200	117355475	2465	2465	2465	2465	0
463	20231011	130100	117355475	2465	2465	2465	2465	1
464	20231011	130000	117353010	2450	2450	2450	2450	95
465	20231011	125900	117120260	2450	2450	2450	2450	29
466	20231011	125800	117049210	2450	2450	2450	2450	57
467	20231011	125700	116909560	2450	2450	2450	2450	1228
468	20231011	125600	113900960	2450	2450	2450	2450	0
469	20231011	125500	113900960	2450	2455	2455	2450	1000
470	20231011	125400	111448945	2465	2465	2465	2465	0
471	20231011	125300	111448945	2465	2465	2465	2465	0
472	20231011	125200	111448945	2465	2465	2465	2465	0
473	20231011	125100	111448945	2465	2465	2465	2465	0
474	20231011	125000	111448945	2465	2465	2465	2465	1
475	20231011	124900	111446480	2465	2465	2465	2465	0
476	20231011	124800	111446480	2465	2460	2465	2460	389
477	20231011	124700	110488305	2450	2450	2450	2450	0
478	20231011	124600	110488305	2450	2450	2450	2450	0
479	20231011	124500	110488305	2450	2450	2450	2450	100
480	20231011	124400	110243305	2450	2450	2450	2450	0
481	20231011	124300	110243305	2450	2450	2450	2450	0
482	20231011	124200	110243305	2450	2450	2450	2450	40
483	20231011	124100	110145305	2450	2455	2455	2450	672
484	20231011	124000	108498620	2455	2455	2455	2455	0
485	20231011	123900	108498620	2455	2455	2455	2455	310
486	20231011	123800	107737570	2455	2455	2455	2455	311
487	20231011	123700	106974065	2455	2455	2455	2455	0
488	20231011	123600	106974065	2455	2455	2455	2455	100
489	20231011	123500	106728565	2460	2455	2460	2455	16
490	20231011	123400	106689280	2460	2460	2460	2460	0
491	20231011	123300	106689280	2460	2460	2460	2460	0
492	20231011	123200	106689280	2460	2460	2460	2460	0
493	20231011	123100	106689280	2460	2460	2460	2460	4
494	20231011	123000	106679440	2460	2465	2465	2460	690
495	20231011	122900	104981540	2465	2465	2465	2465	0
496	20231011	122800	104981540	2465	2465	2465	2465	20
497	20231011	122700	104932240	2465	2465	2465	2465	0
498	20231011	122600	104932240	2465	2465	2465	2465	0
499	20231011	122500	104932240	2465	2465	2465	2465	430
500	20231011	122400	103872290	2465	2465	2465	2465	0
501	20231011	122300	103872290	2465	2465	2465	2465	1
502	20231011	122200	103869825	2465	2465	2465	2465	0
503	20231011	122100	103869825	2465	2465	2465	2465	1
504	20231011	122000	103867360	2465	2465	2465	2465	0
505	20231011	121900	103867360	2465	2465	2465	2465	80
506	20231011	121800	103670160	2465	2465	2465	2465	0
507	20231011	121700	103670160	2465	2465	2465	2465	0
508	20231011	121600	103670160	2465	2465	2465	2465	0
509	20231011	121500	103670160	2465	2465	2465	2465	0
510	20231011	121400	103670160	2465	2465	2465	2465	0
511	20231011	121300	103670160	2465	2465	2465	2465	0
512	20231011	121200	103670160	2465	2465	2465	2465	0
513	20231011	121100	103670160	2465	2465	2465	2465	45
514	20231011	121000	103559235	2465	2465	2465	2465	11
515	20231011	120900	103532120	2465	2465	2465	2465	54
516	20231011	120800	103399010	2465	2465	2465	2465	0
517	20231011	120700	103399010	2465	2465	2465	2465	0
518	20231011	120600	103399010	2465	2465	2465	2465	0
519	20231011	120500	103399010	2465	2465	2465	2465	1
520	20231011	120400	103396545	2470	2470	2470	2470	0
521	20231011	120300	103396545	2470	2470	2470	2470	0
522	20231011	120200	103396545	2470	2470	2470	2470	0
523	20231011	120100	103396545	2470	2470	2470	2470	0
524	20231011	120000	103396545	2470	2470	2470	2470	0
525	20231011	115900	103396545	2470	2470	2470	2470	1
526	20231011	115800	103394075	2470	2470	2470	2470	0
527	20231011	115700	103394075	2470	2470	2470	2470	0
528	20231011	115600	103394075	2470	2470	2470	2470	0
529	20231011	115500	103394075	2470	2470	2470	2470	0
530	20231011	115400	103394075	2470	2470	2470	2470	0
531	20231011	115300	103394075	2470	2470	2470	2470	0
532	20231011	115200	103394075	2470	2465	2470	2460	1535
533	20231011	115100	99615450	2470	2470	2470	2470	0
534	20231011	115000	99615450	2470	2470	2470	2470	0
535	20231011	114900	99615450	2470	2470	2470	2470	0
536	20231011	114800	99615450	2470	2470	2470	2470	2
537	20231011	114700	99610510	2470	2470	2470	2470	0
538	20231011	114600	99610510	2470	2470	2470	2470	5
539	20231011	114500	99598160	2465	2465	2465	2465	0
540	20231011	114400	99598160	2465	2465	2465	2465	366
541	20231011	114300	98695970	2465	2465	2465	2465	100
542	20231011	114200	98449470	2465	2465	2465	2465	0
543	20231011	114100	98449470	2465	2465	2465	2465	0
544	20231011	114000	98449470	2465	2465	2465	2465	500
545	20231011	113900	97216970	2460	2460	2460	2460	60
546	20231011	113800	97069370	2465	2465	2465	2465	500
547	20231011	113700	95836870	2465	2465	2465	2465	0
548	20231011	113600	95836870	2465	2465	2465	2465	0
549	20231011	113500	95836870	2465	2465	2465	2465	0
550	20231011	113400	95836870	2465	2465	2465	2465	3
551	20231011	113300	95829475	2465	2465	2465	2465	0
552	20231011	113200	95829475	2465	2465	2465	2465	40
553	20231011	113100	95730875	2465	2460	2465	2460	838
554	20231011	113000	93669385	2460	2460	2460	2460	32
555	20231011	112900	93590665	2460	2460	2460	2460	0
556	20231011	112800	93590665	2460	2460	2460	2460	0
557	20231011	112700	93590665	2460	2460	2460	2460	43
558	20231011	112600	93484885	2460	2460	2460	2460	0
559	20231011	112500	93484885	2460	2460	2460	2460	84
560	20231011	112400	93278245	2460	2460	2460	2460	1263
561	20231011	112300	90171265	2460	2460	2460	2460	0
562	20231011	112200	90171265	2460	2460	2460	2460	0
563	20231011	112100	90171265	2460	2460	2460	2460	0
564	20231011	112000	90171265	2460	2460	2460	2460	2496
565	20231011	111900	84031105	2460	2460	2460	2460	0
566	20231011	111800	84031105	2460	2460	2460	2460	0
567	20231011	111700	84031105	2460	2465	2465	2460	177
568	20231011	111600	83595235	2465	2465	2465	2465	0
569	20231011	111500	83595235	2465	2465	2465	2465	38
570	20231011	111400	83501565	2465	2465	2465	2465	0
571	20231011	111300	83501565	2465	2465	2465	2465	0
572	20231011	111200	83501565	2465	2465	2465	2465	142
573	20231011	111100	83151535	2465	2465	2465	2465	0
574	20231011	111000	83151535	2465	2465	2465	2465	0
575	20231011	110900	83151535	2465	2465	2465	2465	0
576	20231011	110800	83151535	2465	2465	2465	2465	74
577	20231011	110700	82969125	2465	2465	2465	2465	0
578	20231011	110600	82969125	2465	2465	2465	2465	1
579	20231011	110500	82966660	2470	2470	2470	2470	0
580	20231011	110400	82966660	2470	2470	2470	2470	0
581	20231011	110300	82966660	2470	2470	2470	2470	3
582	20231011	110200	82959250	2470	2470	2470	2470	0
583	20231011	110100	82959250	2470	2470	2470	2470	0
584	20231011	110000	82959250	2470	2470	2470	2470	0
585	20231011	105900	82959250	2470	2470	2470	2470	3
586	20231011	105800	82951840	2475	2475	2475	2475	0
587	20231011	105700	82951840	2475	2475	2475	2475	0
588	20231011	105600	82951840	2475	2475	2475	2475	0
589	20231011	105500	82951840	2475	2475	2475	2475	0
590	20231011	105400	82951840	2475	2475	2475	2475	12
591	20231011	105300	82922140	2475	2475	2475	2475	1
592	20231011	105200	82919665	2460	2460	2460	2460	0
593	20231011	105100	82919665	2460	2460	2460	2460	0
594	20231011	105000	82919665	2460	2460	2460	2460	0
595	20231011	104900	82919665	2460	2460	2460	2460	0
596	20231011	104800	82919665	2460	2460	2460	2460	300
597	20231011	104700	82181665	2475	2475	2475	2475	0
598	20231011	104600	82181665	2475	2470	2475	2470	7
599	20231011	104500	82164355	2460	2460	2460	2460	0
600	20231011	104400	82164355	2460	2460	2460	2460	0
601	20231011	104300	82164355	2460	2460	2460	2460	0
602	20231011	104200	82164355	2460	2460	2460	2460	0
603	20231011	104100	82164355	2460	2470	2470	2460	21
604	20231011	104000	82112495	2475	2475	2475	2475	0
605	20231011	103900	82112495	2475	2470	2475	2470	2801
606	20231011	103800	75186975	2470	2470	2470	2470	0
607	20231011	103700	75186975	2470	2470	2470	2470	16
608	20231011	103600	75147455	2460	2460	2460	2460	32
609	20231011	103500	75068735	2465	2465	2465	2465	1
610	20231011	103400	75066270	2470	2470	2470	2470	0
611	20231011	103300	75066270	2470	2470	2470	2470	0
612	20231011	103200	75066270	2470	2470	2470	2470	0
613	20231011	103100	75066270	2470	2470	2470	2470	18
614	20231011	103000	75021810	2470	2470	2470	2470	0
615	20231011	102900	75021810	2470	2470	2470	2470	0
616	20231011	102800	75021810	2470	2470	2470	2470	1
617	20231011	102700	75019340	2455	2455	2455	2455	0
618	20231011	102600	75019340	2455	2455	2455	2455	0
619	20231011	102500	75019340	2455	2460	2460	2455	45
620	20231011	102400	74908765	2455	2465	2465	2455	3420
621	20231011	102300	66487810	2465	2465	2465	2465	0
622	20231011	102200	66487810	2465	2470	2470	2465	87
623	20231011	102100	66273335	2470	2470	2470	2470	0
624	20231011	102000	66273335	2470	2470	2470	2470	0
625	20231011	101900	66273335	2470	2470	2470	2470	2
626	20231011	101800	66268395	2480	2480	2480	2480	0
627	20231011	101700	66268395	2480	2480	2480	2480	5
628	20231011	101600	66255995	2465	2465	2465	2465	1154
629	20231011	101500	63411385	2465	2465	2465	2465	220
630	20231011	101400	62869085	2465	2465	2465	2465	0
631	20231011	101300	62869085	2465	2475	2475	2465	240
632	20231011	101200	62276880	2475	2475	2475	2475	715
633	20231011	101100	60507255	2480	2475	2480	2475	101
634	20231011	101000	60256780	2475	2475	2475	2475	0
635	20231011	100900	60256780	2475	2475	2475	2475	0
636	20231011	100800	60256780	2475	2475	2475	2475	0
637	20231011	100700	60256780	2475	2475	2475	2475	289
638	20231011	100600	59541505	2475	2475	2475	2475	1
639	20231011	100500	59539030	2475	2470	2475	2470	11
640	20231011	100400	59511855	2475	2475	2475	2475	5
641	20231011	100300	59499480	2465	2465	2465	2465	17
642	20231011	100200	59457575	2465	2470	2470	2465	160
643	20231011	100100	59063170	2465	2465	2465	2465	0
644	20231011	100000	59063170	2465	2465	2465	2465	0
645	20231011	095900	59063170	2465	2465	2465	2465	0
646	20231011	095800	59063170	2465	2465	2465	2465	0
647	20231011	095700	59063170	2465	2465	2465	2465	0
648	20231011	095600	59063170	2465	2470	2470	2465	101
649	20231011	095500	58814185	2475	2475	2475	2475	21
650	20231011	095400	58762210	2475	2475	2475	2475	1
651	20231011	095300	58759735	2475	2475	2475	2475	1
652	20231011	095200	58757260	2475	2475	2475	2475	41
653	20231011	095100	58655785	2480	2480	2480	2480	0
654	20231011	095000	58655785	2480	2480	2480	2480	0
655	20231011	094900	58655785	2480	2480	2480	2480	5
656	20231011	094800	58643385	2465	2465	2465	2465	0
657	20231011	094700	58643385	2465	2480	2480	2465	33
658	20231011	094600	58561815	2480	2480	2480	2480	0
659	20231011	094500	58561815	2480	2480	2480	2480	0
660	20231011	094400	58561815	2480	2480	2480	2480	3
661	20231011	094300	58554375	2480	2480	2480	2480	0
662	20231011	094200	58554375	2480	2480	2480	2480	0
663	20231011	094100	58554375	2480	2480	2480	2480	5
664	20231011	094000	58541975	2480	2480	2480	2480	0
665	20231011	093900	58541975	2480	2480	2480	2480	425
666	20231011	093800	57487975	2480	2480	2480	2480	7
667	20231011	093700	57470615	2480	2480	2480	2480	0
668	20231011	093600	57470615	2480	2480	2480	2480	0
669	20231011	093500	57470615	2480	2480	2480	2480	0
670	20231011	093400	57470615	2480	2480	2480	2480	2
671	20231011	093300	57465655	2480	2480	2480	2480	74
672	20231011	093200	57282135	2480	2480	2480	2480	4
673	20231011	093100	57272215	2480	2480	2480	2480	8
674	20231011	093000	57252375	2460	2460	2460	2460	0
675	20231011	092900	57252375	2460	2460	2460	2460	19
676	20231011	092800	57205635	2460	2475	2475	2460	461
677	20231011	092700	56065605	2485	2485	2485	2485	110
678	20231011	092600	55792255	2485	2485	2485	2485	0
679	20231011	092500	55792255	2485	2485	2485	2485	0
680	20231011	092400	55792255	2485	2485	2485	2485	0
681	20231011	092300	55792255	2485	2485	2485	2485	0
682	20231011	092200	55792255	2485	2470	2485	2470	6
683	20231011	092100	55777420	2465	2480	2480	2465	418
684	20231011	092000	54744900	2480	2480	2480	2480	10
685	20231011	091900	54720100	2480	2480	2480	2480	2110
686	20231011	091800	49487300	2480	2480	2480	2480	0
687	20231011	091700	49487300	2480	2495	2495	2480	1664
688	20231011	091600	45338790	2495	2495	2495	2495	49
689	20231011	091500	45216535	2490	2485	2490	2485	1492
690	20231011	091400	41501830	2485	2490	2490	2485	439
691	20231011	091300	40408970	2490	2485	2490	2485	140
692	20231011	091200	40060550	2485	2475	2485	2475	2
693	20231011	091100	40055590	2475	2475	2475	2475	50
694	20231011	091000	39931840	2475	2470	2485	2470	983
695	20231011	090900	37493655	2465	2465	2465	2465	728
696	20231011	090800	35699135	2465	2465	2465	2465	181
697	20231011	090700	35252970	2475	2475	2475	2475	0
698	20231011	090600	35252970	2475	2475	2475	2475	1596
699	20231011	090500	31302870	2460	2460	2460	2455	774
700	20231011	090400	29402010	2460	2460	2460	2460	2
701	20231011	090300	29397090	2460	2460	2465	2460	1245
702	20231011	090200	26334360	2460	2465	2465	2460	100
703	20231011	090100	26088095	2490	2500	2505	2490	2994
704	20231011	090000	18608760	2500	2495	2505	2485	7454