KissMeData/389030/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205800	1693720400	4380	4380	4380	4380	6625
3	20231012	205700	1693720400	4380	4380	4380	4380	0
4	20231012	205600	1693720400	4380	4380	4380	4380	0
5	20231012	205500	1693720400	4380	4380	4380	4380	0
6	20231012	205400	1693720400	4380	4380	4380	4380	0
7	20231012	205300	1693720400	4380	4380	4380	4380	0
8	20231012	205200	1693720400	4380	4380	4380	4380	0
9	20231012	205100	1693720400	4380	4380	4380	4380	0
10	20231012	205000	1693720400	4380	4380	4380	4380	0
11	20231012	204900	1693720400	4380	4380	4380	4380	0
12	20231012	204800	1693720400	4380	4380	4380	4380	0
13	20231012	204700	1693720400	4380	4380	4380	4380	0
14	20231012	204600	1693720400	4380	4380	4380	4380	0
15	20231012	204500	1693720400	4380	4380	4380	4380	0
16	20231012	204400	1693720400	4380	4380	4380	4380	0
17	20231012	204300	1693720400	4380	4380	4380	4380	0
18	20231012	204200	1693720400	4380	4380	4380	4380	0
19	20231012	204100	1693720400	4380	4380	4380	4380	0
20	20231012	204000	1693720400	4380	4380	4380	4380	0
21	20231012	203900	1693720400	4380	4380	4380	4380	0
22	20231012	203800	1693720400	4380	4380	4380	4380	0
23	20231012	203700	1693720400	4380	4380	4380	4380	0
24	20231012	203600	1693720400	4380	4380	4380	4380	0
25	20231012	203500	1693720400	4380	4380	4380	4380	0
26	20231012	203400	1693720400	4380	4380	4380	4380	0
27	20231012	203300	1693720400	4380	4380	4380	4380	0
28	20231012	203200	1693720400	4380	4380	4380	4380	0
29	20231012	203100	1693720400	4380	4380	4380	4380	0
30	20231012	203000	1693720400	4380	4380	4380	4380	0
31	20231012	202900	1693720400	4380	4380	4380	4380	0
32	20231012	202800	1693720400	4380	4380	4380	4380	6625
33	20231012	202700	1693720400	4380	4380	4380	4380	0
34	20231012	202600	1693720400	4380	4380	4380	4380	0
35	20231012	202500	1693720400	4380	4380	4380	4380	0
36	20231012	202400	1693720400	4380	4380	4380	4380	0
37	20231012	202300	1693720400	4380	4380	4380	4380	0
38	20231012	202200	1693720400	4380	4380	4380	4380	0
39	20231012	202100	1693720400	4380	4380	4380	4380	0
40	20231012	202000	1693720400	4380	4380	4380	4380	0
41	20231012	201900	1693720400	4380	4380	4380	4380	0
42	20231012	201800	1693720400	4380	4380	4380	4380	0
43	20231012	201700	1693720400	4380	4380	4380	4380	0
44	20231012	201600	1693720400	4380	4380	4380	4380	0
45	20231012	201500	1693720400	4380	4380	4380	4380	0
46	20231012	201400	1693720400	4380	4380	4380	4380	0
47	20231012	201300	1693720400	4380	4380	4380	4380	0
48	20231012	201200	1693720400	4380	4380	4380	4380	0
49	20231012	201100	1693720400	4380	4380	4380	4380	0
50	20231012	201000	1693720400	4380	4380	4380	4380	0
51	20231012	200900	1693720400	4380	4380	4380	4380	0
52	20231012	200800	1693720400	4380	4380	4380	4380	0
53	20231012	200700	1693720400	4380	4380	4380	4380	0
54	20231012	200600	1693720400	4380	4380	4380	4380	0
55	20231012	200500	1693720400	4380	4380	4380	4380	0
56	20231012	200400	1693720400	4380	4380	4380	4380	0
57	20231012	200300	1693720400	4380	4380	4380	4380	0
58	20231012	200200	1693720400	4380	4380	4380	4380	0
59	20231012	200100	1693720400	4380	4380	4380	4380	0
60	20231012	200000	1693720400	4380	4380	4380	4380	0
61	20231012	195900	1693720400	4380	4380	4380	4380	0
62	20231012	195800	1693720400	4380	4380	4380	4380	6625
63	20231012	195700	1693720400	4380	4380	4380	4380	0
64	20231012	195600	1693720400	4380	4380	4380	4380	0
65	20231012	195500	1693720400	4380	4380	4380	4380	0
66	20231012	195400	1693720400	4380	4380	4380	4380	0
67	20231012	195300	1693720400	4380	4380	4380	4380	0
68	20231012	195200	1693720400	4380	4380	4380	4380	0
69	20231012	195100	1693720400	4380	4380	4380	4380	0
70	20231012	195000	1693720400	4380	4380	4380	4380	0
71	20231012	194900	1693720400	4380	4380	4380	4380	0
72	20231012	194800	1693720400	4380	4380	4380	4380	0
73	20231012	194700	1693720400	4380	4380	4380	4380	0
74	20231012	194600	1693720400	4380	4380	4380	4380	0
75	20231012	194500	1693720400	4380	4380	4380	4380	0
76	20231012	194400	1693720400	4380	4380	4380	4380	0
77	20231012	194300	1693720400	4380	4380	4380	4380	0
78	20231012	194200	1693720400	4380	4380	4380	4380	0
79	20231012	194100	1693720400	4380	4380	4380	4380	0
80	20231012	194000	1693720400	4380	4380	4380	4380	0
81	20231012	193900	1693720400	4380	4380	4380	4380	0
82	20231012	193800	1693720400	4380	4380	4380	4380	0
83	20231012	193700	1693720400	4380	4380	4380	4380	0
84	20231012	193600	1693720400	4380	4380	4380	4380	0
85	20231012	193500	1693720400	4380	4380	4380	4380	0
86	20231012	193400	1693720400	4380	4380	4380	4380	0
87	20231012	193300	1693720400	4380	4380	4380	4380	0
88	20231012	193200	1693720400	4380	4380	4380	4380	0
89	20231012	193100	1693720400	4380	4380	4380	4380	0
90	20231012	193000	1693720400	4380	4380	4380	4380	0
91	20231012	192900	1693720400	4380	4380	4380	4380	0
92	20231012	192800	1693720400	4380	4380	4380	4380	6625
93	20231012	192700	1693720400	4380	4380	4380	4380	0
94	20231012	192600	1693720400	4380	4380	4380	4380	0
95	20231012	192500	1693720400	4380	4380	4380	4380	0
96	20231012	192400	1693720400	4380	4380	4380	4380	0
97	20231012	192300	1693720400	4380	4380	4380	4380	0
98	20231012	192200	1693720400	4380	4380	4380	4380	0
99	20231012	192100	1693720400	4380	4380	4380	4380	0
100	20231012	192000	1693720400	4380	4380	4380	4380	0
101	20231012	191900	1693720400	4380	4380	4380	4380	0
102	20231012	191800	1693720400	4380	4380	4380	4380	0
103	20231012	191700	1693720400	4380	4380	4380	4380	0
104	20231012	191600	1693720400	4380	4380	4380	4380	0
105	20231012	191500	1693720400	4380	4380	4380	4380	0
106	20231012	191400	1693720400	4380	4380	4380	4380	0
107	20231012	191300	1693720400	4380	4380	4380	4380	0
108	20231012	191200	1693720400	4380	4380	4380	4380	0
109	20231012	191100	1693720400	4380	4380	4380	4380	0
110	20231012	191000	1693720400	4380	4380	4380	4380	0
111	20231012	190900	1693720400	4380	4380	4380	4380	0
112	20231012	190800	1693720400	4380	4380	4380	4380	0
113	20231012	190700	1693720400	4380	4380	4380	4380	0
114	20231012	190600	1693720400	4380	4380	4380	4380	0
115	20231012	190500	1693720400	4380	4380	4380	4380	0
116	20231012	190400	1693720400	4380	4380	4380	4380	0
117	20231012	190300	1693720400	4380	4380	4380	4380	0
118	20231012	190200	1693720400	4380	4380	4380	4380	0
119	20231012	190100	1693720400	4380	4380	4380	4380	0
120	20231012	190000	1693720400	4380	4380	4380	4380	0
121	20231012	185900	1693720400	4380	4380	4380	4380	0
122	20231012	185800	1693720400	4380	4380	4380	4380	6625
123	20231012	185700	1693720400	4380	4380	4380	4380	0
124	20231012	185600	1693720400	4380	4380	4380	4380	0
125	20231012	185500	1693720400	4380	4380	4380	4380	0
126	20231012	185400	1693720400	4380	4380	4380	4380	0
127	20231012	185300	1693720400	4380	4380	4380	4380	0
128	20231012	185200	1693720400	4380	4380	4380	4380	0
129	20231012	185100	1693720400	4380	4380	4380	4380	0
130	20231012	185000	1693720400	4380	4380	4380	4380	0
131	20231012	184900	1693720400	4380	4380	4380	4380	0
132	20231012	184800	1693720400	4380	4380	4380	4380	0
133	20231012	184700	1693720400	4380	4380	4380	4380	0
134	20231012	184600	1693720400	4380	4380	4380	4380	0
135	20231012	184500	1693720400	4380	4380	4380	4380	0
136	20231012	184400	1693720400	4380	4380	4380	4380	0
137	20231012	184300	1693720400	4380	4380	4380	4380	0
138	20231012	184200	1693720400	4380	4380	4380	4380	0
139	20231012	184100	1693720400	4380	4380	4380	4380	0
140	20231012	184000	1693720400	4380	4380	4380	4380	0
141	20231012	183900	1693720400	4380	4380	4380	4380	0
142	20231012	183800	1693720400	4380	4380	4380	4380	0
143	20231012	183700	1693720400	4380	4380	4380	4380	0
144	20231012	183600	1693720400	4380	4380	4380	4380	0
145	20231012	183500	1693720400	4380	4380	4380	4380	0
146	20231012	183400	1693720400	4380	4380	4380	4380	0
147	20231012	183300	1693720400	4380	4380	4380	4380	0
148	20231012	183200	1693720400	4380	4380	4380	4380	0
149	20231012	183100	1693720400	4380	4380	4380	4380	0
150	20231012	183000	1693720400	4380	4380	4380	4380	0
151	20231012	182900	1693720400	4380	4380	4380	4380	0
152	20231012	182800	1693720400	4380	4380	4380	4380	6625
153	20231012	182700	1693720400	4380	4380	4380	4380	0
154	20231012	182600	1693720400	4380	4380	4380	4380	0
155	20231012	182500	1693720400	4380	4380	4380	4380	0
156	20231012	182400	1693720400	4380	4380	4380	4380	0
157	20231012	182300	1693720400	4380	4380	4380	4380	0
158	20231012	182200	1693720400	4380	4380	4380	4380	0
159	20231012	182100	1693720400	4380	4380	4380	4380	0
160	20231012	182000	1693720400	4380	4380	4380	4380	0
161	20231012	181900	1693720400	4380	4380	4380	4380	0
162	20231012	181800	1693720400	4380	4380	4380	4380	0
163	20231012	181700	1693720400	4380	4380	4380	4380	0
164	20231012	181600	1693720400	4380	4380	4380	4380	0
165	20231012	181500	1693720400	4380	4380	4380	4380	0
166	20231012	181400	1693720400	4380	4380	4380	4380	0
167	20231012	181300	1693720400	4380	4380	4380	4380	0
168	20231012	181200	1693720400	4380	4380	4380	4380	0
169	20231012	181100	1693720400	4380	4380	4380	4380	0
170	20231012	181000	1693720400	4380	4380	4380	4380	0
171	20231012	180900	1693720400	4380	4380	4380	4380	0
172	20231012	180800	1693720400	4380	4380	4380	4380	0
173	20231012	180700	1693720400	4380	4380	4380	4380	0
174	20231012	180600	1693720400	4380	4380	4380	4380	0
175	20231012	180500	1693720400	4380	4380	4380	4380	0
176	20231012	180400	1693720400	4380	4380	4380	4380	0
177	20231012	180300	1693720400	4380	4380	4380	4380	0
178	20231012	180200	1693720400	4380	4380	4380	4380	0
179	20231012	180100	1693720400	4380	4380	4380	4380	0
180	20231012	180000	1693720400	4380	4380	4380	4380	0
181	20231012	175900	1693720400	4380	4380	4380	4380	0
182	20231012	175800	1693720400	4380	4380	4380	4380	6625
183	20231012	175700	1693720400	4380	4380	4380	4380	0
184	20231012	175600	1693720400	4380	4380	4380	4380	0
185	20231012	175500	1693720400	4380	4380	4380	4380	0
186	20231012	175400	1693720400	4380	4380	4380	4380	0
187	20231012	175300	1693720400	4380	4380	4380	4380	0
188	20231012	175200	1693720400	4380	4380	4380	4380	0
189	20231012	175100	1693720400	4380	4380	4380	4380	0
190	20231012	175000	1693720400	4380	4380	4380	4380	0
191	20231012	174900	1693720400	4380	4380	4380	4380	0
192	20231012	174800	1693720400	4380	4380	4380	4380	0
193	20231012	174700	1693720400	4380	4380	4380	4380	0
194	20231012	174600	1693720400	4380	4380	4380	4380	0
195	20231012	174500	1693720400	4380	4380	4380	4380	0
196	20231012	174400	1693720400	4380	4380	4380	4380	0
197	20231012	174300	1693720400	4380	4380	4380	4380	0
198	20231012	174200	1693720400	4380	4380	4380	4380	0
199	20231012	174100	1693720400	4380	4380	4380	4380	0
200	20231012	174000	1693720400	4380	4380	4380	4380	0
201	20231012	173900	1693720400	4380	4380	4380	4380	0
202	20231012	173800	1693720400	4380	4380	4380	4380	0
203	20231012	173700	1693720400	4380	4380	4380	4380	0
204	20231012	173600	1693720400	4380	4380	4380	4380	0
205	20231012	173500	1693720400	4380	4380	4380	4380	0
206	20231012	173400	1693720400	4380	4380	4380	4380	0
207	20231012	173300	1693720400	4380	4380	4380	4380	0
208	20231012	173200	1693720400	4380	4380	4380	4380	0
209	20231012	173100	1693720400	4380	4380	4380	4380	0
210	20231012	173000	1693720400	4380	4380	4380	4380	0
211	20231012	172900	1693720400	4380	4380	4380	4380	0
212	20231012	172800	1693720400	4380	4380	4380	4380	6625
213	20231012	172700	1693720400	4380	4380	4380	4380	0
214	20231012	172600	1693720400	4380	4380	4380	4380	0
215	20231012	172500	1693720400	4380	4380	4380	4380	0
216	20231012	172400	1693720400	4380	4380	4380	4380	0
217	20231012	172300	1693720400	4380	4380	4380	4380	0
218	20231012	172200	1693720400	4380	4380	4380	4380	0
219	20231012	172100	1693720400	4380	4380	4380	4380	0
220	20231012	172000	1693720400	4380	4380	4380	4380	0
221	20231012	171900	1693720400	4380	4380	4380	4380	0
222	20231012	171800	1693720400	4380	4380	4380	4380	0
223	20231012	171700	1693720400	4380	4380	4380	4380	0
224	20231012	171600	1693720400	4380	4380	4380	4380	0
225	20231012	171500	1693720400	4380	4380	4380	4380	0
226	20231012	171400	1693720400	4380	4380	4380	4380	0
227	20231012	171300	1693720400	4380	4380	4380	4380	0
228	20231012	171200	1693720400	4380	4380	4380	4380	0
229	20231012	171100	1693720400	4380	4380	4380	4380	0
230	20231012	171000	1693720400	4380	4380	4380	4380	0
231	20231012	170900	1693720400	4380	4380	4380	4380	0
232	20231012	170800	1693720400	4380	4380	4380	4380	0
233	20231012	170700	1693720400	4380	4380	4380	4380	0
234	20231012	170600	1693720400	4380	4380	4380	4380	0
235	20231012	170500	1693720400	4380	4380	4380	4380	0
236	20231012	170400	1693720400	4380	4380	4380	4380	0
237	20231012	170300	1693720400	4380	4380	4380	4380	0
238	20231012	170200	1693720400	4380	4380	4380	4380	0
239	20231012	170100	1693720400	4380	4380	4380	4380	0
240	20231012	170000	1693720400	4380	4380	4380	4380	0
241	20231012	165900	1693720400	4380	4380	4380	4380	0
242	20231012	165800	1693720400	4380	4380	4380	4380	6625
243	20231012	165700	1693720400	4380	4380	4380	4380	0
244	20231012	165600	1693720400	4380	4380	4380	4380	0
245	20231012	165500	1693720400	4380	4380	4380	4380	0
246	20231012	165400	1693720400	4380	4380	4380	4380	0
247	20231012	165300	1693720400	4380	4380	4380	4380	0
248	20231012	165200	1693720400	4380	4380	4380	4380	0
249	20231012	165100	1693720400	4380	4380	4380	4380	0
250	20231012	165000	1693720400	4380	4380	4380	4380	0
251	20231012	164900	1693720400	4380	4380	4380	4380	0
252	20231012	164800	1693720400	4380	4380	4380	4380	0
253	20231012	164700	1693720400	4380	4380	4380	4380	0
254	20231012	164600	1693720400	4380	4380	4380	4380	0
255	20231012	164500	1693720400	4380	4380	4380	4380	0
256	20231012	164400	1693720400	4380	4380	4380	4380	0
257	20231012	164300	1693720400	4380	4380	4380	4380	0
258	20231012	164200	1693720400	4380	4380	4380	4380	0
259	20231012	164100	1693720400	4380	4380	4380	4380	0
260	20231012	164000	1693720400	4380	4380	4380	4380	0
261	20231012	163900	1693720400	4380	4380	4380	4380	0
262	20231012	163800	1693720400	4380	4380	4380	4380	0
263	20231012	163700	1693720400	4380	4380	4380	4380	0
264	20231012	163600	1693720400	4380	4380	4380	4380	0
265	20231012	163500	1693720400	4380	4380	4380	4380	0
266	20231012	163400	1693720400	4380	4380	4380	4380	0
267	20231012	163300	1693720400	4380	4380	4380	4380	0
268	20231012	163200	1693720400	4380	4380	4380	4380	0
269	20231012	163100	1693720400	4380	4380	4380	4380	0
270	20231012	163000	1693720400	4380	4380	4380	4380	0
271	20231012	162900	1693720400	4380	4380	4380	4380	0
272	20231012	162800	1693720400	4380	4380	4380	4380	6625
273	20231012	162700	1693720400	4380	4380	4380	4380	0
274	20231012	162600	1693720400	4380	4380	4380	4380	0
275	20231012	162500	1693720400	4380	4380	4380	4380	0
276	20231012	162400	1693720400	4380	4380	4380	4380	0
277	20231012	162300	1693720400	4380	4380	4380	4380	0
278	20231012	162200	1693720400	4380	4380	4380	4380	0
279	20231012	162100	1693720400	4380	4380	4380	4380	0
280	20231012	162000	1693720400	4380	4380	4380	4380	0
281	20231012	161900	1693720400	4380	4380	4380	4380	0
282	20231012	161800	1693720400	4380	4380	4380	4380	0
283	20231012	161700	1693720400	4380	4380	4380	4380	0
284	20231012	161600	1693720400	4380	4380	4380	4380	0
285	20231012	161500	1693720400	4380	4380	4380	4380	0
286	20231012	161400	1693720400	4380	4380	4380	4380	0
287	20231012	161300	1693720400	4380	4380	4380	4380	0
288	20231012	161200	1693720400	4380	4380	4380	4380	0
289	20231012	161100	1693720400	4380	4380	4380	4380	0
290	20231012	161000	1693720400	4380	4380	4380	4380	0
291	20231012	160900	1693720400	4380	4380	4380	4380	0
292	20231012	160800	1693720400	4380	4380	4380	4380	0
293	20231012	160700	1693720400	4380	4380	4380	4380	0
294	20231012	160600	1693720400	4380	4380	4380	4380	0
295	20231012	160500	1693720400	4380	4380	4380	4380	0
296	20231012	160400	1693720400	4380	4380	4380	4380	0
297	20231012	160300	1693720400	4380	4380	4380	4380	0
298	20231012	160200	1693720400	4380	4380	4380	4380	0
299	20231012	160100	1693720400	4380	4380	4380	4380	0
300	20231012	160000	1693720400	4380	4380	4380	4380	0
301	20231012	155900	1693720400	4380	4380	4380	4380	0
302	20231012	155800	1693720400	4380	4380	4380	4380	6625
303	20231012	155700	1693720400	4380	4380	4380	4380	0
304	20231012	155600	1693720400	4380	4380	4380	4380	0
305	20231012	155500	1693720400	4380	4380	4380	4380	0
306	20231012	155400	1693720400	4380	4380	4380	4380	0
307	20231012	155300	1693720400	4380	4380	4380	4380	0
308	20231012	155200	1693720400	4380	4380	4380	4380	0
309	20231012	155100	1693720400	4380	4380	4380	4380	0
310	20231012	155000	1693720400	4380	4380	4380	4380	0
311	20231012	154900	1693720400	4380	4380	4380	4380	0
312	20231012	154800	1693720400	4380	4380	4380	4380	0
313	20231012	154700	1693720400	4380	4380	4380	4380	0
314	20231012	154600	1693720400	4380	4380	4380	4380	0
315	20231012	154500	1693720400	4380	4380	4380	4380	0
316	20231012	154400	1693720400	4380	4380	4380	4380	0
317	20231012	154300	1693720400	4380	4380	4380	4380	0
318	20231012	154200	1693720400	4380	4380	4380	4380	0
319	20231012	154100	1693720400	4380	4380	4380	4380	0
320	20231012	154000	1693720400	4380	4380	4380	4380	0
321	20231012	153900	1693720400	4380	4380	4380	4380	0
322	20231012	153800	1693720400	4380	4380	4380	4380	0
323	20231012	153700	1693720400	4380	4380	4380	4380	0
324	20231012	153600	1693720400	4380	4380	4380	4380	0
325	20231012	153500	1693720400	4380	4380	4380	4380	0
326	20231012	153400	1693720400	4380	4380	4380	4380	0
327	20231012	153300	1693720400	4380	4380	4380	4380	0
328	20231012	153200	1693720400	4380	4380	4380	4380	0
329	20231012	153100	1693720400	4380	4380	4380	4380	0
330	20231012	153000	1693720400	4380	4380	4380	4380	6625
331	20231012	152900	1664702900	4370	4370	4370	4370	0
332	20231012	152800	1664702900	4370	4370	4370	4370	0
333	20231012	152700	1664702900	4370	4370	4370	4370	0
334	20231012	152600	1664702900	4370	4370	4370	4370	0
335	20231012	152500	1664702900	4370	4370	4370	4370	0
336	20231012	152400	1664702900	4370	4370	4370	4370	0
337	20231012	152300	1664702900	4370	4370	4370	4370	0
338	20231012	152200	1664702900	4370	4370	4370	4370	0
339	20231012	152100	1664702900	4370	4370	4370	4370	0
340	20231012	152000	1664702900	4370	4370	4370	4370	0
341	20231012	151900	1664702900	4370	4380	4380	4370	1112
342	20231012	151800	1659843450	4370	4370	4370	4370	21
343	20231012	151700	1659751680	4380	4365	4380	4365	1529
344	20231012	151600	1653075085	4365	4355	4365	4355	2450
345	20231012	151500	1642386025	4360	4360	4360	4360	1
346	20231012	151400	1642381665	4350	4345	4350	4345	5585
347	20231012	151300	1618107665	4340	4340	4340	4335	2027
348	20231012	151200	1609315015	4335	4335	4335	4335	100
349	20231012	151100	1608881515	4335	4335	4340	4330	3768
350	20231012	151000	1592547700	4335	4335	4340	4335	2453
351	20231012	150900	1581913695	4340	4350	4350	4340	129
352	20231012	150800	1581353065	4345	4340	4350	4335	4095
353	20231012	150700	1563586530	4340	4340	4340	4340	140
354	20231012	150600	1562978930	4340	4340	4365	4340	471
355	20231012	150500	1560934740	4340	4365	4365	4340	301
356	20231012	150400	1559628265	4340	4365	4365	4340	398
357	20231012	150300	1557900895	4365	4340	4365	4340	159
358	20231012	150200	1557210810	4335	4340	4340	4335	1802
359	20231012	150100	1549391680	4340	4345	4350	4340	1450
360	20231012	150000	1543096115	4345	4350	4350	4345	181
361	20231012	145900	1542308790	4350	4350	4350	4350	236
362	20231012	145800	1541282190	4370	4350	4370	4350	129
363	20231012	145700	1540718980	4330	4345	4350	4330	9432
364	20231012	145600	1499795980	4345	4345	4345	4345	0
365	20231012	145500	1499795980	4345	4345	4345	4340	570
366	20231012	145400	1497321310	4345	4345	4345	4345	1161
367	20231012	145300	1492276765	4340	4345	4345	4340	902
368	20231012	145200	1488359610	4340	4340	4345	4340	139
369	20231012	145100	1487756200	4340	4345	4345	4340	637
370	20231012	145000	1484990415	4335	4340	4340	4335	448
371	20231012	144900	1483046105	4345	4345	4345	4345	0
372	20231012	144800	1483046105	4345	4345	4345	4345	192
373	20231012	144700	1482211865	4345	4350	4350	4345	1021
374	20231012	144600	1477775520	4345	4335	4345	4335	2274
375	20231012	144500	1467899450	4345	4345	4345	4345	601
376	20231012	144400	1465288105	4335	4340	4345	4335	606
377	20231012	144300	1462659995	4330	4330	4330	4330	0
378	20231012	144200	1462659995	4330	4330	4330	4330	397
379	20231012	144100	1460940985	4330	4345	4345	4330	457
380	20231012	144000	1458961260	4345	4330	4345	4330	554
381	20231012	143900	1456561645	4335	4335	4335	4335	588
382	20231012	143800	1454012665	4330	4335	4335	4330	1028
383	20231012	143700	1449561045	4335	4335	4335	4335	596
384	20231012	143600	1446977385	4335	4335	4335	4335	112
385	20231012	143500	1446491865	4335	4325	4335	4325	397
386	20231012	143400	1444774830	4325	4330	4330	4325	1700
387	20231012	143300	1437414140	4330	4330	4335	4330	398
388	20231012	143200	1435690795	4330	4330	4335	4330	447
389	20231012	143100	1433755280	4340	4330	4340	4325	1295
390	20231012	143000	1428153760	4335	4330	4335	4330	528
391	20231012	142900	1425866860	4335	4340	4340	4335	409
392	20231012	142800	1424092485	4335	4335	4335	4330	4177
393	20231012	142700	1406000865	4340	4345	4345	4340	7946
394	20231012	142600	1371514620	4345	4350	4350	4345	4392
395	20231012	142500	1352431350	4345	4345	4345	4345	320
396	20231012	142400	1351040950	4345	4350	4355	4345	1898
397	20231012	142300	1342786725	4350	4350	4350	4350	465
398	20231012	142200	1340763975	4350	4350	4350	4350	100
399	20231012	142100	1340328975	4355	4350	4355	4350	536
400	20231012	142000	1337997080	4355	4350	4355	4350	532
401	20231012	141900	1335682730	4350	4350	4350	4350	2413
402	20231012	141800	1325186180	4355	4355	4355	4350	111
403	20231012	141700	1324702790	4350	4355	4355	4350	1898
404	20231012	141600	1316443985	4355	4355	4355	4355	80
405	20231012	141500	1316095585	4350	4355	4365	4350	1733
406	20231012	141400	1308551060	4355	4360	4360	4355	2088
407	20231012	141300	1299452670	4360	4360	4365	4360	1076
408	20231012	141200	1294758780	4365	4365	4365	4365	71
409	20231012	141100	1294448865	4365	4365	4365	4365	102
410	20231012	141000	1294003635	4360	4365	4365	4360	407
411	20231012	140900	1292229060	4365	4360	4365	4360	60
412	20231012	140800	1291967210	4360	4360	4360	4360	396
413	20231012	140700	1290240650	4360	4360	4360	4360	100
414	20231012	140600	1289804650	4360	4370	4370	4360	416
415	20231012	140500	1287990690	4370	4370	4370	4370	3
416	20231012	140400	1287977580	4360	4360	4360	4360	663
417	20231012	140300	1285086900	4360	4360	4360	4360	240
418	20231012	140200	1284040500	4360	4360	4360	4360	50
419	20231012	140100	1283822500	4360	4360	4360	4360	640
420	20231012	140000	1281032100	4360	4370	4370	4360	317
421	20231012	135900	1279649735	4360	4360	4360	4360	396
422	20231012	135800	1277923175	4370	4370	4370	4370	1
423	20231012	135700	1277918805	4360	4370	4370	4360	622
424	20231012	135600	1275204635	4370	4360	4370	4360	994
425	20231012	135500	1270870515	4360	4370	4370	4360	4280
426	20231012	135400	1252190585	4370	4375	4375	4370	2391
427	20231012	135300	1241741870	4375	4370	4375	4370	255
428	20231012	135200	1240627245	4375	4375	4375	4370	313
429	20231012	135100	1239258870	4375	4375	4375	4375	500
430	20231012	135000	1237071370	4375	4380	4380	4375	823
431	20231012	134900	1233468610	4400	4380	4405	4380	52
432	20231012	134800	1233239825	4375	4375	4375	4375	2973
433	20231012	134700	1220232950	4385	4380	4385	4380	603
434	20231012	134600	1217591320	4375	4375	4375	4375	515
435	20231012	134500	1215338195	4380	4375	4380	4375	474
436	20231012	134400	1213264440	4375	4385	4385	4375	47
437	20231012	134300	1213058645	4375	4375	4375	4370	1953
438	20231012	134200	1204516250	4380	4380	4390	4380	3922
439	20231012	134100	1187331530	4380	4380	4380	4380	809
440	20231012	134000	1183788110	4380	4385	4385	4380	1998
441	20231012	133900	1175036820	4385	4385	4385	4385	739
442	20231012	133800	1171796305	4390	4390	4390	4390	12
443	20231012	133700	1171743625	4380	4380	4380	4380	426
444	20231012	133600	1169877745	4385	4385	4390	4385	2856
445	20231012	133500	1157354110	4385	4385	4385	4385	320
446	20231012	133400	1155950910	4390	4390	4390	4390	15
447	20231012	133300	1155885060	4390	4390	4390	4390	25
448	20231012	133200	1155775310	4390	4390	4390	4385	1670
449	20231012	133100	1148452215	4390	4390	4390	4390	62
450	20231012	133000	1148180035	4390	4395	4395	4390	344
451	20231012	132900	1146669860	4390	4390	4390	4390	3172
452	20231012	132800	1132744780	4390	4390	4390	4385	1065
453	20231012	132700	1128074410	4385	4385	4385	4385	173
454	20231012	132600	1127315805	4385	4385	4385	4385	396
455	20231012	132500	1125579345	4385	4385	4385	4385	397
456	20231012	132400	1123838500	4385	4385	4385	4385	0
457	20231012	132300	1123838500	4385	4385	4385	4385	395
458	20231012	132200	1122106425	4390	4390	4390	4385	428
459	20231012	132100	1120227890	4390	4390	4390	4390	56
460	20231012	132000	1119982050	4395	4395	4395	4395	45
461	20231012	131900	1119784275	4395	4415	4425	4395	2105
462	20231012	131800	1110481580	4425	4385	4425	4380	2228
463	20231012	131700	1100659495	4385	4385	4385	4385	908
464	20231012	131600	1096677915	4385	4390	4390	4385	4596
465	20231012	131500	1076503295	4395	4395	4395	4395	121
466	20231012	131400	1075971500	4395	4395	4395	4390	472
467	20231012	131300	1073899040	4395	4395	4395	4395	157
468	20231012	131200	1073209025	4395	4400	4400	4395	67
469	20231012	131100	1072914510	4400	4400	4400	4400	51
470	20231012	131000	1072690110	4390	4390	4390	4390	405
471	20231012	130900	1070912160	4385	4385	4385	4385	132
472	20231012	130800	1070333340	4385	4400	4400	4385	12074
473	20231012	130700	1017228700	4405	4405	4405	4405	632
474	20231012	130600	1014444740	4410	4410	4410	4410	0
475	20231012	130500	1014444740	4410	4410	4410	4410	3
476	20231012	130400	1014431510	4410	4405	4410	4405	44
477	20231012	130300	1014237475	4400	4405	4405	4400	6178
478	20231012	130200	987049875	4405	4400	4405	4400	3617
479	20231012	130100	971135070	4400	4400	4400	4400	397
480	20231012	130000	969388270	4400	4400	4400	4400	1
481	20231012	125900	969383870	4405	4405	4430	4405	2385
482	20231012	125800	958877920	4400	4400	4400	4400	396
483	20231012	125700	957135520	4405	4400	4410	4400	9634
484	20231012	125600	914745905	4400	4415	4415	4400	7008
485	20231012	125500	883864405	4410	4410	4410	4410	0
486	20231012	125400	883864405	4410	4410	4410	4410	395
487	20231012	125300	882122455	4410	4415	4415	4410	1700
488	20231012	125200	874624415	4410	4410	4410	4410	2397
489	20231012	125100	864053645	4410	4415	4415	4410	4330
490	20231012	125000	844940760	4415	4420	4420	4415	996
491	20231012	124900	840543185	4420	4420	4420	4420	417
492	20231012	124800	838700045	4435	4435	4435	4435	0
493	20231012	124700	838700045	4435	4420	4435	4420	1434
494	20231012	124600	832346195	4420	4420	4420	4420	38
495	20231012	124500	832178235	4415	4415	4415	4415	396
496	20231012	124400	830429895	4420	4420	4420	4420	28
497	20231012	124300	830306135	4420	4410	4420	4410	734
498	20231012	124200	827067355	4410	4410	4410	4410	6
499	20231012	124100	827040895	4415	4420	4420	4415	115
500	20231012	124000	826533140	4420	4420	4420	4420	300
501	20231012	123900	825207140	4410	4410	4410	4410	396
502	20231012	123800	823460780	4420	4420	4420	4410	48
503	20231012	123700	823249045	4420	4420	4420	4420	24
504	20231012	123600	823142965	4415	4435	4435	4415	400
505	20231012	123500	821376885	4435	4435	4435	4435	0
506	20231012	123400	821376885	4435	4410	4435	4410	397
507	20231012	123300	819626090	4440	4415	4440	4415	7
508	20231012	123200	819595160	4415	4415	4415	4410	480
509	20231012	123100	817477940	4415	4415	4415	4415	0
510	20231012	123000	817477940	4415	4415	4415	4410	2765
511	20231012	122900	805272445	4415	4410	4415	4405	1118
512	20231012	122800	800343995	4410	4415	4415	4410	1310
513	20231012	122700	794562895	4410	4415	4415	4410	947
514	20231012	122600	790386600	4440	4415	4440	4415	500
515	20231012	122500	788172570	4415	4415	4415	4415	409
516	20231012	122400	786366835	4410	4410	4410	4410	0
517	20231012	122300	786366835	4410	4410	4410	4410	395
518	20231012	122200	784624885	4410	4410	4410	4410	928
519	20231012	122100	780532405	4410	4420	4420	4410	2185
520	20231012	122000	770887570	4420	4415	4420	4415	907
521	20231012	121900	766880610	4415	4415	4415	4415	10
522	20231012	121800	766836460	4410	4410	4410	4410	401
523	20231012	121700	765068050	4410	4410	4410	4410	0
524	20231012	121600	765068050	4410	4410	4410	4410	657
525	20231012	121500	762170680	4405	4410	4410	4405	1413
526	20231012	121400	755939850	4415	4415	4415	4415	61
527	20231012	121300	755670535	4415	4415	4415	4415	50
528	20231012	121200	755449785	4410	4420	4420	4410	397
529	20231012	121100	753699005	4420	4410	4420	4410	399
530	20231012	121000	751939385	4410	4405	4410	4405	488
531	20231012	120900	749787805	4405	4405	4405	4405	580
532	20231012	120800	747232905	4400	4400	4400	4400	705
533	20231012	120700	744130905	4405	4405	4405	4405	341
534	20231012	120600	742628800	4405	4405	4405	4405	0
535	20231012	120500	742628800	4405	4425	4425	4405	552
536	20231012	120400	740197170	4425	4425	4425	4425	1
537	20231012	120300	740192745	4405	4405	4405	4405	1595
538	20231012	120200	733166770	4405	4405	4405	4405	396
539	20231012	120100	731422390	4425	4425	4425	4405	1237
540	20231012	120000	725971385	4405	4405	4405	4405	396
541	20231012	115900	724227005	4405	4415	4415	4405	123
542	20231012	115800	723684160	4415	4410	4415	4410	3878
543	20231012	115700	706582175	4410	4410	4410	4410	0
544	20231012	115600	706582175	4410	4415	4415	4410	1606
545	20231012	115500	699492185	4420	4420	4420	4420	0
546	20231012	115400	699492185	4420	4420	4420	4420	1671
547	20231012	115300	692106365	4425	4425	4425	4425	114
548	20231012	115200	691601915	4425	4435	4435	4425	137
549	20231012	115100	690995680	4425	4435	4435	4425	1219
550	20231012	115000	685601595	4435	4435	4435	4435	1
551	20231012	114900	685597160	4425	4425	4425	4420	583
552	20231012	114800	683019365	4420	4420	4425	4420	133
553	20231012	114700	682430850	4425	4425	4425	4420	1209
554	20231012	114600	677083005	4425	4425	4425	4425	0
555	20231012	114500	677083005	4425	4425	4425	4425	396
556	20231012	114400	675330705	4425	4425	4425	4425	0
557	20231012	114300	675330705	4425	4440	4440	4425	397
558	20231012	114200	673573965	4430	4425	4430	4425	447
559	20231012	114100	671595735	4430	4430	4430	4430	203
560	20231012	114000	670696445	4430	4430	4430	4430	415
561	20231012	113900	668857995	4430	4430	4430	4430	1775
562	20231012	113800	660994745	4430	4430	4430	4430	416
563	20231012	113700	659151865	4435	4435	4435	4435	55
564	20231012	113600	658907940	4440	4440	4440	4440	80
565	20231012	113500	658552740	4435	4435	4435	4435	0
566	20231012	113400	658552740	4435	4435	4435	4435	396
567	20231012	113300	656796480	4460	4430	4460	4430	398
568	20231012	113200	655033310	4460	4460	4460	4460	0
569	20231012	113100	655033310	4460	4460	4460	4430	398
570	20231012	113000	653270110	4430	4430	4430	4430	700
571	20231012	112900	650169110	4430	4430	4430	4430	396
572	20231012	112800	648414830	4430	4450	4465	4430	3948
573	20231012	112700	630893320	4430	4430	4430	4430	396
574	20231012	112600	629139040	4430	4430	4430	4430	0
575	20231012	112500	629139040	4430	4435	4435	4430	402
576	20231012	112400	627358150	4435	4430	4435	4430	453
577	20231012	112300	625351070	4430	4435	4435	4430	196
578	20231012	112200	624482480	4435	4435	4435	4435	376
579	20231012	112100	622814920	4435	4435	4435	4435	50
580	20231012	112000	622593170	4435	4435	4435	4435	346
581	20231012	111900	621058660	4435	4435	4435	4435	250
582	20231012	111800	619949910	4435	4435	4435	4435	1896
583	20231012	111700	611541150	4455	4455	4455	4455	5
584	20231012	111600	611518875	4440	4455	4455	4440	1398
585	20231012	111500	605311725	4440	4440	4440	4440	396
586	20231012	111400	603553485	4460	4460	4460	4460	1
587	20231012	111300	603549025	4460	4445	4460	4440	412
588	20231012	111200	601717490	4460	4460	4460	4460	1
589	20231012	111100	601713030	4460	4445	4460	4445	401
590	20231012	111000	599930510	4445	4445	4445	4445	0
591	20231012	110900	599930510	4445	4460	4460	4445	397
592	20231012	110800	598165830	4465	4465	4465	4465	25
593	20231012	110700	598054205	4440	4465	4465	4440	424
594	20231012	110600	596170945	4470	4470	4470	4470	5
595	20231012	110500	596148595	4445	4445	4470	4445	418
596	20231012	110400	594290460	4445	4465	4465	4440	410
597	20231012	110300	592467540	4470	4450	4470	4450	21
598	20231012	110200	592374070	4450	4450	4450	4450	376
599	20231012	110100	590700870	4470	4470	4470	4460	110
600	20231012	110000	590210250	4455	4435	4455	4435	576
601	20231012	105900	587652790	4435	4435	4435	4435	0
602	20231012	105800	587652790	4435	4440	4440	4435	1346
603	20231012	105700	581678560	4440	4440	4440	4440	0
604	20231012	105600	581678560	4440	4445	4445	4440	450
605	20231012	105500	579680290	4445	4445	4445	4445	400
606	20231012	105400	577902290	4450	4450	4450	4450	0
607	20231012	105300	577902290	4450	4450	4450	4450	396
608	20231012	105200	576140090	4455	4455	4455	4455	0
609	20231012	105100	576140090	4455	4455	4455	4455	251
610	20231012	105000	575021885	4455	4455	4455	4455	400
611	20231012	104900	573239885	4455	4455	4455	4455	501
612	20231012	104800	571007930	4470	4455	4475	4450	1045
613	20231012	104700	566335300	4455	4455	4455	4455	396
614	20231012	104600	564571120	4470	4455	4470	4455	401
615	20231012	104500	562784590	4470	4470	4470	4470	50
616	20231012	104400	562561090	4455	4455	4455	4455	396
617	20231012	104300	560796910	4450	4450	4450	4450	0
618	20231012	104200	560796910	4450	4450	4450	4450	396
619	20231012	104100	559034710	4470	4470	4470	4470	1
620	20231012	104000	559030240	4455	4470	4470	4455	401
621	20231012	103900	557243710	4450	4465	4465	4450	954
622	20231012	103800	552990870	4470	4475	4475	4470	225
623	20231012	103700	551985010	4475	4485	4485	4475	4002
624	20231012	103600	534046050	4485	4485	4485	4485	7
625	20231012	103500	534014655	4490	4495	4495	4490	12
626	20231012	103400	533960750	4490	4495	4495	4490	3111
627	20231012	103300	519991830	4495	4495	4495	4470	404
628	20231012	103200	518185750	4495	4495	4495	4495	5
629	20231012	103100	518163275	4465	4495	4495	4465	401
630	20231012	103000	516372660	4460	4500	4500	4460	184
631	20231012	102900	515545470	4490	4495	4500	4490	2397
632	20231012	102800	504769525	4495	4450	4495	4450	2779
633	20231012	102700	492307135	4475	4460	4475	4460	2506
634	20231012	102600	481103320	4450	4450	4450	4450	396
635	20231012	102500	479341120	4455	4455	4455	4455	0
636	20231012	102400	479341120	4455	4470	4470	4455	602
637	20231012	102300	476656105	4450	4450	4450	4450	0
638	20231012	102200	476656105	4450	4460	4465	4450	458
639	20231012	102100	474617380	4460	4445	4460	4445	197
640	20231012	102000	473741700	4445	4445	4445	4440	340
641	20231012	101900	472230485	4440	4440	4440	4440	0
642	20231012	101800	472230485	4440	4465	4465	4440	397
643	20231012	101700	470467780	4440	4440	4440	4440	396
644	20231012	101600	468709540	4440	4440	4440	4440	1800
645	20231012	101500	460717540	4455	4455	4455	4455	4112
646	20231012	101400	442398580	4455	4470	4470	4455	994
647	20231012	101300	437969065	4455	4450	4460	4450	1152
648	20231012	101200	432838155	4455	4455	4455	4455	38
649	20231012	101100	432668865	4450	4455	4455	4450	784
650	20231012	101000	429178125	4455	4455	4455	4455	0
651	20231012	100900	429178125	4455	4455	4455	4455	8
652	20231012	100800	429142485	4455	4455	4455	4455	396
653	20231012	100700	427378305	4455	4455	4455	4455	19
654	20231012	100600	427293660	4475	4465	4475	4450	1119
655	20231012	100500	422296795	4465	4475	4475	4465	276
656	20231012	100400	421061825	4475	4440	4475	4440	2117
657	20231012	100300	411619630	4445	4445	4445	4445	236
658	20231012	100200	410570610	4445	4445	4445	4445	592
659	20231012	100100	407939170	4445	4445	4445	4445	0
660	20231012	100000	407939170	4445	4445	4445	4445	1
661	20231012	095900	407934725	4440	4445	4445	4435	1810
662	20231012	095800	399896215	4460	4460	4460	4460	0
663	20231012	095700	399896215	4460	4450	4460	4450	840
664	20231012	095600	396156155	4455	4455	4455	4455	0
665	20231012	095500	396156155	4455	4455	4455	4455	140
666	20231012	095400	395532455	4455	4445	4455	4445	48
667	20231012	095300	395319085	4445	4445	4445	4445	696
668	20231012	095200	392225365	4455	4450	4455	4445	206
669	20231012	095100	391308960	4450	4460	4460	4450	603
670	20231012	095000	388624610	4460	4435	4460	4435	4511
671	20231012	094900	368549940	4435	4435	4435	4435	699
672	20231012	094800	365449875	4425	4425	4425	4425	646
673	20231012	094700	362591325	4425	4425	4430	4425	220
674	20231012	094600	361617775	4405	4410	4410	4405	771
675	20231012	094500	358219645	4410	4405	4410	4405	62
676	20231012	094400	357946415	4405	4415	4415	4405	3026
677	20231012	094300	344603605	4430	4430	4430	4430	1173
678	20231012	094200	339407215	4435	4450	4450	4435	428
679	20231012	094100	337508705	4450	4420	4450	4420	419
680	20231012	094000	335656635	4420	4445	4445	4420	3280
681	20231012	093900	321114405	4445	4450	4450	4445	8
682	20231012	093800	321078810	4450	4440	4450	4440	34
683	20231012	093700	320927600	4440	4450	4450	4440	499
684	20231012	093600	318707350	4450	4450	4450	4450	102
685	20231012	093500	318253450	4450	4450	4450	4450	396
686	20231012	093400	316491250	4470	4470	4470	4450	1011
687	20231012	093300	311988600	4455	4470	4470	4455	399
688	20231012	093200	310211010	4455	4460	4485	4455	1933
689	20231012	093100	301579395	4460	4490	4490	4460	397
690	20231012	093000	299808745	4495	4475	4495	4460	4531
691	20231012	092900	279590965	4500	4495	4500	4495	1245
692	20231012	092800	273990490	4470	4470	4500	4405	8665
693	20231012	092700	235556455	4465	4470	4470	4465	147
694	20231012	092600	234899750	4485	4495	4495	4485	397
695	20231012	092500	233119195	4495	4470	4495	4470	1007
696	20231012	092400	228617750	4465	4460	4485	4455	671
697	20231012	092300	225621590	4455	4455	4455	4455	0
698	20231012	092200	225621590	4455	4475	4475	4455	997
699	20231012	092100	221169075	4500	4505	4505	4440	4775
700	20231012	092000	199819095	4505	4505	4505	4505	329
701	20231012	091900	198336950	4505	4505	4505	4505	1130
702	20231012	091800	193246300	4520	4505	4520	4505	783
703	20231012	091700	189708390	4500	4520	4520	4500	913
704	20231012	091600	185592175	4520	4500	4535	4500	2151
705	20231012	091500	175860740	4520	4480	4520	4480	4084
706	20231012	091400	157459365	4480	4465	4480	4465	537
707	20231012	091300	155057870	4460	4460	4460	4460	494
708	20231012	091200	152854630	4460	4430	4460	4430	400
709	20231012	091100	151082510	4460	4480	4480	4380	11139
710	20231012	091000	101944645	4480	4480	4490	4480	695
711	20231012	090900	98828755	4485	4430	4485	4430	11489
712	20231012	090800	47654840	4410	4410	4410	4410	4
713	20231012	090700	47637200	4440	4440	4440	4440	1517
714	20231012	090600	40901720	4430	4430	4440	4430	3471
715	20231012	090500	25518960	4425	4425	4425	4400	2221
716	20231012	090400	15723640	4425	4430	4430	4425	319
717	20231012	090300	14310520	4430	4430	4435	4425	1868
718	20231012	090200	6035625	4430	4425	4430	4425	200
719	20231012	090100	5149740	4450	4450	4450	4440	230
720	20231012	090000	4127745	4395	4375	4395	4375	943