KissMeData/086060/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194400	965585155	4155	4155	4155	4155	3180
3	20231012	194300	965585155	4155	4155	4155	4155	0
4	20231012	194200	965585155	4155	4155	4155	4155	0
5	20231012	194100	965585155	4155	4155	4155	4155	0
6	20231012	194000	965585155	4155	4155	4155	4155	0
7	20231012	193900	965585155	4155	4155	4155	4155	0
8	20231012	193800	965585155	4155	4155	4155	4155	0
9	20231012	193700	965585155	4155	4155	4155	4155	0
10	20231012	193600	965585155	4155	4155	4155	4155	0
11	20231012	193500	965585155	4155	4155	4155	4155	0
12	20231012	193400	965585155	4155	4155	4155	4155	0
13	20231012	193300	965585155	4155	4155	4155	4155	0
14	20231012	193200	965585155	4155	4155	4155	4155	0
15	20231012	193100	965585155	4155	4155	4155	4155	0
16	20231012	193000	965585155	4155	4155	4155	4155	0
17	20231012	192900	965585155	4155	4155	4155	4155	0
18	20231012	192800	965585155	4155	4155	4155	4155	0
19	20231012	192700	965585155	4155	4155	4155	4155	0
20	20231012	192600	965585155	4155	4155	4155	4155	0
21	20231012	192500	965585155	4155	4155	4155	4155	0
22	20231012	192400	965585155	4155	4155	4155	4155	0
23	20231012	192300	965585155	4155	4155	4155	4155	0
24	20231012	192200	965585155	4155	4155	4155	4155	0
25	20231012	192100	965585155	4155	4155	4155	4155	0
26	20231012	192000	965585155	4155	4155	4155	4155	0
27	20231012	191900	965585155	4155	4155	4155	4155	0
28	20231012	191800	965585155	4155	4155	4155	4155	0
29	20231012	191700	965585155	4155	4155	4155	4155	0
30	20231012	191600	965585155	4155	4155	4155	4155	0
31	20231012	191500	965585155	4155	4155	4155	4155	0
32	20231012	191400	965585155	4155	4155	4155	4155	3180
33	20231012	191300	965585155	4155	4155	4155	4155	0
34	20231012	191200	965585155	4155	4155	4155	4155	0
35	20231012	191100	965585155	4155	4155	4155	4155	0
36	20231012	191000	965585155	4155	4155	4155	4155	0
37	20231012	190900	965585155	4155	4155	4155	4155	0
38	20231012	190800	965585155	4155	4155	4155	4155	0
39	20231012	190700	965585155	4155	4155	4155	4155	0
40	20231012	190600	965585155	4155	4155	4155	4155	0
41	20231012	190500	965585155	4155	4155	4155	4155	0
42	20231012	190400	965585155	4155	4155	4155	4155	0
43	20231012	190300	965585155	4155	4155	4155	4155	0
44	20231012	190200	965585155	4155	4155	4155	4155	0
45	20231012	190100	965585155	4155	4155	4155	4155	0
46	20231012	190000	965585155	4155	4155	4155	4155	0
47	20231012	185900	965585155	4155	4155	4155	4155	0
48	20231012	185800	965585155	4155	4155	4155	4155	0
49	20231012	185700	965585155	4155	4155	4155	4155	0
50	20231012	185600	965585155	4155	4155	4155	4155	0
51	20231012	185500	965585155	4155	4155	4155	4155	0
52	20231012	185400	965585155	4155	4155	4155	4155	0
53	20231012	185300	965585155	4155	4155	4155	4155	0
54	20231012	185200	965585155	4155	4155	4155	4155	0
55	20231012	185100	965585155	4155	4155	4155	4155	0
56	20231012	185000	965585155	4155	4155	4155	4155	0
57	20231012	184900	965585155	4155	4155	4155	4155	0
58	20231012	184800	965585155	4155	4155	4155	4155	0
59	20231012	184700	965585155	4155	4155	4155	4155	0
60	20231012	184600	965585155	4155	4155	4155	4155	0
61	20231012	184500	965585155	4155	4155	4155	4155	0
62	20231012	184400	965585155	4155	4155	4155	4155	3180
63	20231012	184300	965585155	4155	4155	4155	4155	0
64	20231012	184200	965585155	4155	4155	4155	4155	0
65	20231012	184100	965585155	4155	4155	4155	4155	0
66	20231012	184000	965585155	4155	4155	4155	4155	0
67	20231012	183900	965585155	4155	4155	4155	4155	0
68	20231012	183800	965585155	4155	4155	4155	4155	0
69	20231012	183700	965585155	4155	4155	4155	4155	0
70	20231012	183600	965585155	4155	4155	4155	4155	0
71	20231012	183500	965585155	4155	4155	4155	4155	0
72	20231012	183400	965585155	4155	4155	4155	4155	0
73	20231012	183300	965585155	4155	4155	4155	4155	0
74	20231012	183200	965585155	4155	4155	4155	4155	0
75	20231012	183100	965585155	4155	4155	4155	4155	0
76	20231012	183000	965585155	4155	4155	4155	4155	0
77	20231012	182900	965585155	4155	4155	4155	4155	0
78	20231012	182800	965585155	4155	4155	4155	4155	0
79	20231012	182700	965585155	4155	4155	4155	4155	0
80	20231012	182600	965585155	4155	4155	4155	4155	0
81	20231012	182500	965585155	4155	4155	4155	4155	0
82	20231012	182400	965585155	4155	4155	4155	4155	0
83	20231012	182300	965585155	4155	4155	4155	4155	0
84	20231012	182200	965585155	4155	4155	4155	4155	0
85	20231012	182100	965585155	4155	4155	4155	4155	0
86	20231012	182000	965585155	4155	4155	4155	4155	0
87	20231012	181900	965585155	4155	4155	4155	4155	0
88	20231012	181800	965585155	4155	4155	4155	4155	0
89	20231012	181700	965585155	4155	4155	4155	4155	0
90	20231012	181600	965585155	4155	4155	4155	4155	0
91	20231012	181500	965585155	4155	4155	4155	4155	0
92	20231012	181400	965585155	4155	4155	4155	4155	3180
93	20231012	181300	965585155	4155	4155	4155	4155	0
94	20231012	181200	965585155	4155	4155	4155	4155	0
95	20231012	181100	965585155	4155	4155	4155	4155	0
96	20231012	181000	965585155	4155	4155	4155	4155	0
97	20231012	180900	965585155	4155	4155	4155	4155	0
98	20231012	180800	965585155	4155	4155	4155	4155	0
99	20231012	180700	965585155	4155	4155	4155	4155	0
100	20231012	180600	965585155	4155	4155	4155	4155	0
101	20231012	180500	965585155	4155	4155	4155	4155	0
102	20231012	180400	965585155	4155	4155	4155	4155	0
103	20231012	180300	965585155	4155	4155	4155	4155	0
104	20231012	180200	965585155	4155	4155	4155	4155	0
105	20231012	180100	965585155	4155	4155	4155	4155	0
106	20231012	180000	965585155	4155	4155	4155	4155	0
107	20231012	175900	965585155	4155	4155	4155	4155	0
108	20231012	175800	965585155	4155	4155	4155	4155	0
109	20231012	175700	965585155	4155	4155	4155	4155	0
110	20231012	175600	965585155	4155	4155	4155	4155	0
111	20231012	175500	965585155	4155	4155	4155	4155	0
112	20231012	175400	965585155	4155	4155	4155	4155	0
113	20231012	175300	965585155	4155	4155	4155	4155	0
114	20231012	175200	965585155	4155	4155	4155	4155	0
115	20231012	175100	965585155	4155	4155	4155	4155	0
116	20231012	175000	965585155	4155	4155	4155	4155	0
117	20231012	174900	965585155	4155	4155	4155	4155	0
118	20231012	174800	965585155	4155	4155	4155	4155	0
119	20231012	174700	965585155	4155	4155	4155	4155	0
120	20231012	174600	965585155	4155	4155	4155	4155	0
121	20231012	174500	965585155	4155	4155	4155	4155	0
122	20231012	174400	965585155	4155	4155	4155	4155	3180
123	20231012	174300	965585155	4155	4155	4155	4155	0
124	20231012	174200	965585155	4155	4155	4155	4155	0
125	20231012	174100	965585155	4155	4155	4155	4155	0
126	20231012	174000	965585155	4155	4155	4155	4155	0
127	20231012	173900	965585155	4155	4155	4155	4155	0
128	20231012	173800	965585155	4155	4155	4155	4155	0
129	20231012	173700	965585155	4155	4155	4155	4155	0
130	20231012	173600	965585155	4155	4155	4155	4155	0
131	20231012	173500	965585155	4155	4155	4155	4155	0
132	20231012	173400	965585155	4155	4155	4155	4155	0
133	20231012	173300	965585155	4155	4155	4155	4155	0
134	20231012	173200	965585155	4155	4155	4155	4155	0
135	20231012	173100	965585155	4155	4155	4155	4155	0
136	20231012	173000	965585155	4155	4155	4155	4155	0
137	20231012	172900	965585155	4155	4155	4155	4155	0
138	20231012	172800	965585155	4155	4155	4155	4155	0
139	20231012	172700	965585155	4155	4155	4155	4155	0
140	20231012	172600	965585155	4155	4155	4155	4155	0
141	20231012	172500	965585155	4155	4155	4155	4155	0
142	20231012	172400	965585155	4155	4155	4155	4155	0
143	20231012	172300	965585155	4155	4155	4155	4155	0
144	20231012	172200	965585155	4155	4155	4155	4155	0
145	20231012	172100	965585155	4155	4155	4155	4155	0
146	20231012	172000	965585155	4155	4155	4155	4155	0
147	20231012	171900	965585155	4155	4155	4155	4155	0
148	20231012	171800	965585155	4155	4155	4155	4155	0
149	20231012	171700	965585155	4155	4155	4155	4155	0
150	20231012	171600	965585155	4155	4155	4155	4155	0
151	20231012	171500	965585155	4155	4155	4155	4155	0
152	20231012	171400	965585155	4155	4155	4155	4155	3180
153	20231012	171300	965585155	4155	4155	4155	4155	0
154	20231012	171200	965585155	4155	4155	4155	4155	0
155	20231012	171100	965585155	4155	4155	4155	4155	0
156	20231012	171000	965585155	4155	4155	4155	4155	0
157	20231012	170900	965585155	4155	4155	4155	4155	0
158	20231012	170800	965585155	4155	4155	4155	4155	0
159	20231012	170700	965585155	4155	4155	4155	4155	0
160	20231012	170600	965585155	4155	4155	4155	4155	0
161	20231012	170500	965585155	4155	4155	4155	4155	0
162	20231012	170400	965585155	4155	4155	4155	4155	0
163	20231012	170300	965585155	4155	4155	4155	4155	0
164	20231012	170200	965585155	4155	4155	4155	4155	0
165	20231012	170100	965585155	4155	4155	4155	4155	0
166	20231012	170000	965585155	4155	4155	4155	4155	0
167	20231012	165900	965585155	4155	4155	4155	4155	0
168	20231012	165800	965585155	4155	4155	4155	4155	0
169	20231012	165700	965585155	4155	4155	4155	4155	0
170	20231012	165600	965585155	4155	4155	4155	4155	0
171	20231012	165500	965585155	4155	4155	4155	4155	0
172	20231012	165400	965585155	4155	4155	4155	4155	0
173	20231012	165300	965585155	4155	4155	4155	4155	0
174	20231012	165200	965585155	4155	4155	4155	4155	0
175	20231012	165100	965585155	4155	4155	4155	4155	0
176	20231012	165000	965585155	4155	4155	4155	4155	0
177	20231012	164900	965585155	4155	4155	4155	4155	0
178	20231012	164800	965585155	4155	4155	4155	4155	0
179	20231012	164700	965585155	4155	4155	4155	4155	0
180	20231012	164600	965585155	4155	4155	4155	4155	0
181	20231012	164500	965585155	4155	4155	4155	4155	0
182	20231012	164400	965585155	4155	4155	4155	4155	3180
183	20231012	164300	965585155	4155	4155	4155	4155	0
184	20231012	164200	965585155	4155	4155	4155	4155	0
185	20231012	164100	965585155	4155	4155	4155	4155	0
186	20231012	164000	965585155	4155	4155	4155	4155	0
187	20231012	163900	965585155	4155	4155	4155	4155	0
188	20231012	163800	965585155	4155	4155	4155	4155	0
189	20231012	163700	965585155	4155	4155	4155	4155	0
190	20231012	163600	965585155	4155	4155	4155	4155	0
191	20231012	163500	965585155	4155	4155	4155	4155	0
192	20231012	163400	965585155	4155	4155	4155	4155	0
193	20231012	163300	965585155	4155	4155	4155	4155	0
194	20231012	163200	965585155	4155	4155	4155	4155	0
195	20231012	163100	965585155	4155	4155	4155	4155	0
196	20231012	163000	965585155	4155	4155	4155	4155	0
197	20231012	162900	965585155	4155	4155	4155	4155	0
198	20231012	162800	965585155	4155	4155	4155	4155	0
199	20231012	162700	965585155	4155	4155	4155	4155	0
200	20231012	162600	965585155	4155	4155	4155	4155	0
201	20231012	162500	965585155	4155	4155	4155	4155	0
202	20231012	162400	965585155	4155	4155	4155	4155	0
203	20231012	162300	965585155	4155	4155	4155	4155	0
204	20231012	162200	965585155	4155	4155	4155	4155	0
205	20231012	162100	965585155	4155	4155	4155	4155	0
206	20231012	162000	965585155	4155	4155	4155	4155	0
207	20231012	161900	965585155	4155	4155	4155	4155	0
208	20231012	161800	965585155	4155	4155	4155	4155	0
209	20231012	161700	965585155	4155	4155	4155	4155	0
210	20231012	161600	965585155	4155	4155	4155	4155	0
211	20231012	161500	965585155	4155	4155	4155	4155	0
212	20231012	161400	965585155	4155	4155	4155	4155	3180
213	20231012	161300	965585155	4155	4155	4155	4155	0
214	20231012	161200	965585155	4155	4155	4155	4155	0
215	20231012	161100	965585155	4155	4155	4155	4155	0
216	20231012	161000	965585155	4155	4155	4155	4155	0
217	20231012	160900	965585155	4155	4155	4155	4155	0
218	20231012	160800	965585155	4155	4155	4155	4155	0
219	20231012	160700	965585155	4155	4155	4155	4155	0
220	20231012	160600	965585155	4155	4155	4155	4155	0
221	20231012	160500	965585155	4155	4155	4155	4155	0
222	20231012	160400	965585155	4155	4155	4155	4155	0
223	20231012	160300	965585155	4155	4155	4155	4155	0
224	20231012	160200	965585155	4155	4155	4155	4155	0
225	20231012	160100	965585155	4155	4155	4155	4155	0
226	20231012	160000	965585155	4155	4155	4155	4155	0
227	20231012	155900	965585155	4155	4155	4155	4155	0
228	20231012	155800	965585155	4155	4155	4155	4155	0
229	20231012	155700	965585155	4155	4155	4155	4155	0
230	20231012	155600	965585155	4155	4155	4155	4155	0
231	20231012	155500	965585155	4155	4155	4155	4155	0
232	20231012	155400	965585155	4155	4155	4155	4155	0
233	20231012	155300	965585155	4155	4155	4155	4155	0
234	20231012	155200	965585155	4155	4155	4155	4155	0
235	20231012	155100	965585155	4155	4155	4155	4155	0
236	20231012	155000	965585155	4155	4155	4155	4155	0
237	20231012	154900	965585155	4155	4155	4155	4155	0
238	20231012	154800	965585155	4155	4155	4155	4155	0
239	20231012	154700	965585155	4155	4155	4155	4155	0
240	20231012	154600	965585155	4155	4155	4155	4155	0
241	20231012	154500	965585155	4155	4155	4155	4155	0
242	20231012	154400	965585155	4155	4155	4155	4155	3180
243	20231012	154300	965585155	4155	4155	4155	4155	0
244	20231012	154200	965585155	4155	4155	4155	4155	0
245	20231012	154100	965585155	4155	4155	4155	4155	0
246	20231012	154000	965585155	4155	4155	4155	4155	0
247	20231012	153900	965585155	4155	4155	4155	4155	0
248	20231012	153800	965585155	4155	4155	4155	4155	0
249	20231012	153700	965585155	4155	4155	4155	4155	0
250	20231012	153600	965585155	4155	4155	4155	4155	0
251	20231012	153500	965585155	4155	4155	4155	4155	0
252	20231012	153400	965585155	4155	4155	4155	4155	0
253	20231012	153300	965585155	4155	4155	4155	4155	0
254	20231012	153200	965585155	4155	4155	4155	4155	0
255	20231012	153100	965585155	4155	4155	4155	4155	0
256	20231012	153000	965585155	4155	4155	4155	4155	3180
257	20231012	152900	952372255	4175	4175	4175	4175	0
258	20231012	152800	952372255	4175	4175	4175	4175	0
259	20231012	152700	952372255	4175	4175	4175	4175	0
260	20231012	152600	952372255	4175	4175	4175	4175	0
261	20231012	152500	952372255	4175	4175	4175	4175	0
262	20231012	152400	952372255	4175	4175	4175	4175	0
263	20231012	152300	952372255	4175	4175	4175	4175	0
264	20231012	152200	952372255	4175	4175	4175	4175	0
265	20231012	152100	952372255	4175	4175	4175	4175	0
266	20231012	152000	952372255	4175	4175	4175	4175	0
267	20231012	151900	952372255	4175	4155	4175	4155	1100
268	20231012	151800	947788260	4155	4155	4155	4155	826
269	20231012	151700	944356230	4155	4155	4155	4155	789
270	20231012	151600	941077935	4155	4155	4155	4155	3
271	20231012	151500	941065470	4155	4155	4155	4155	3
272	20231012	151400	941053005	4155	4160	4160	4155	541
273	20231012	151300	938802635	4160	4160	4160	4160	138
274	20231012	151200	938228555	4160	4160	4160	4160	8
275	20231012	151100	938195275	4160	4160	4160	4160	3
276	20231012	151000	938182795	4155	4160	4160	4155	1203
277	20231012	150900	933184315	4160	4160	4165	4160	64
278	20231012	150800	932917905	4160	4160	4160	4160	3
279	20231012	150700	932905425	4160	4155	4160	4155	414
280	20231012	150600	931184200	4160	4160	4160	4160	30
281	20231012	150500	931059400	4160	4155	4160	4155	33
282	20231012	150400	930922135	4165	4155	4165	4155	204
283	20231012	150300	930074505	4155	4155	4155	4155	7
284	20231012	150200	930045420	4155	4155	4155	4155	133
285	20231012	150100	929492805	4155	4155	4155	4155	55
286	20231012	150000	929264280	4155	4155	4155	4155	28
287	20231012	145900	929147940	4155	4155	4155	4155	3
288	20231012	145800	929135475	4155	4155	4155	4155	249
289	20231012	145700	928100880	4155	4155	4155	4155	9
290	20231012	145600	928063485	4155	4155	4155	4155	321
291	20231012	145500	926729730	4170	4155	4170	4155	4
292	20231012	145400	926713095	4155	4155	4155	4155	3
293	20231012	145300	926700630	4170	4155	4170	4155	6
294	20231012	145200	926675670	4150	4160	4160	4150	3667
295	20231012	145100	911441610	4165	4160	4165	4160	12
296	20231012	145000	911391665	4160	4160	4160	4160	3
297	20231012	144900	911379185	4165	4165	4165	4165	3003
298	20231012	144800	898871690	4170	4165	4170	4165	17
299	20231012	144700	898800835	4165	4165	4165	4165	4
300	20231012	144600	898784175	4165	4170	4170	4165	17
301	20231012	144500	898713300	4170	4170	4170	4170	66
302	20231012	144400	898438080	4170	4170	4170	4170	153
303	20231012	144300	897800070	4175	4160	4175	4160	616
304	20231012	144200	895232510	4170	4160	4170	4160	4
305	20231012	144100	895215860	4170	4160	4170	4160	2886
306	20231012	144000	883188995	4160	4160	4160	4160	84
307	20231012	143900	882839555	4165	4160	4165	4160	8
308	20231012	143800	882806270	4160	4160	4160	4160	19
309	20231012	143700	882727230	4160	4160	4160	4160	503
310	20231012	143600	880634750	4170	4160	4170	4160	109
311	20231012	143500	880181040	4160	4160	4160	4160	203
312	20231012	143400	879336560	4170	4165	4170	4165	139
313	20231012	143300	878757620	4165	4165	4165	4165	93
314	20231012	143200	878370275	4170	4160	4170	4160	130
315	20231012	143100	877828205	4175	4160	4175	4160	196
316	20231012	143000	877010700	4175	4160	4175	4160	515
317	20231012	142900	874862245	4160	4160	4160	4160	3
318	20231012	142800	874849765	4165	4155	4165	4155	134
319	20231012	142700	874291945	4155	4155	4155	4155	3
320	20231012	142600	874279480	4165	4155	4165	4155	44
321	20231012	142500	874096650	4155	4155	4155	4155	76
322	20231012	142400	873780870	4155	4160	4160	4155	42
323	20231012	142300	873606165	4160	4155	4160	4155	210
324	20231012	142200	872732580	4155	4155	4155	4155	106
325	20231012	142100	872292150	4170	4155	4170	4155	70
326	20231012	142000	872001285	4155	4155	4155	4155	3
327	20231012	141900	871988820	4155	4155	4155	4155	3
328	20231012	141800	871976355	4170	4155	4170	4155	2584
329	20231012	141700	861203150	4160	4160	4160	4155	204
330	20231012	141600	860354525	4160	4155	4160	4155	177
331	20231012	141500	859618490	4155	4155	4155	4155	7
332	20231012	141400	859589405	4155	4155	4155	4155	3
333	20231012	141300	859576940	4155	4155	4155	4155	125
334	20231012	141200	859057565	4170	4155	4170	4155	307
335	20231012	141100	857777480	4155	4155	4155	4155	254
336	20231012	141000	856722110	4155	4155	4155	4155	3
337	20231012	140900	856709645	4170	4150	4170	4150	12
338	20231012	140800	856659790	4150	4150	4150	4150	7
339	20231012	140700	856630740	4150	4155	4170	4150	1054
340	20231012	140600	852251620	4170	4155	4170	4155	17
341	20231012	140500	852180835	4155	4155	4155	4155	4
342	20231012	140400	852164215	4170	4155	4170	4155	4
343	20231012	140300	852147580	4155	4155	4155	4155	4
344	20231012	140200	852130960	4170	4155	4170	4155	10
345	20231012	140100	852089320	4165	4160	4165	4155	1731
346	20231012	140000	844882645	4160	4155	4160	4155	993
347	20231012	135900	840753055	4155	4155	4155	4155	3
348	20231012	135800	840740590	4160	4160	4160	4155	141
349	20231012	135700	840154315	4155	4155	4155	4155	8
350	20231012	135600	840121075	4155	4155	4155	4155	3
351	20231012	135500	840108610	4155	4155	4155	4155	6
352	20231012	135400	840083680	4155	4155	4155	4155	70
353	20231012	135300	839792830	4155	4155	4155	4155	1942
354	20231012	135200	831723820	4155	4155	4155	4155	2603
355	20231012	135100	820908355	4155	4160	4160	4155	7
356	20231012	135000	820879250	4160	4155	4160	4155	254
357	20231012	134900	819823380	4155	4155	4155	4155	56
358	20231012	134800	819590700	4155	4155	4155	4155	58
359	20231012	134700	819349710	4155	4145	4155	4145	2
360	20231012	134600	819341410	4145	4145	4150	4145	564
361	20231012	134500	817003390	4145	4145	4150	4145	524
362	20231012	134400	814830910	4145	4150	4150	4145	817
363	20231012	134300	811441250	4155	4150	4155	4150	2
364	20231012	134200	811432945	4155	4160	4160	4155	838
365	20231012	134100	807951005	4160	4155	4160	4155	46
366	20231012	134000	807759660	4155	4155	4160	4155	69
367	20231012	133900	807472960	4160	4155	4160	4155	12
368	20231012	133800	807423055	4160	4155	4160	4155	10
369	20231012	133700	807381480	4155	4155	4155	4155	6
370	20231012	133600	807356550	4155	4155	4155	4155	3
371	20231012	133500	807344085	4160	4155	4160	4155	4
372	20231012	133400	807327460	4155	4155	4155	4155	3
373	20231012	133300	807314995	4160	4155	4160	4155	38
374	20231012	133200	807156950	4155	4155	4155	4155	3
375	20231012	133100	807144485	4155	4155	4155	4155	4
376	20231012	133000	807127865	4155	4155	4155	4155	3
377	20231012	132900	807115400	4160	4155	4160	4155	82
378	20231012	132800	806774685	4155	4155	4155	4155	2
379	20231012	132700	806766375	4155	4150	4155	4150	6
380	20231012	132600	806741470	4150	4150	4150	4150	0
381	20231012	132500	806741470	4150	4150	4150	4150	50
382	20231012	132400	806533970	4150	4150	4150	4150	64
383	20231012	132300	806268370	4155	4155	4155	4155	10
384	20231012	132200	806226820	4155	4155	4155	4155	1
385	20231012	132100	806222665	4150	4150	4150	4145	2390
386	20231012	132000	796309465	4155	4155	4155	4155	242
387	20231012	131900	795303955	4155	4155	4155	4155	8
388	20231012	131800	795270715	4150	4155	4155	4150	9
389	20231012	131700	795233325	4155	4155	4155	4155	6
390	20231012	131600	795208395	4160	4160	4160	4160	0
391	20231012	131500	795208395	4160	4160	4160	4160	0
392	20231012	131400	795208395	4160	4155	4160	4155	244
393	20231012	131300	794193370	4155	4155	4155	4155	195
394	20231012	131200	793383145	4155	4155	4155	4155	607
395	20231012	131100	790861060	4155	4155	4155	4155	3
396	20231012	131000	790848595	4165	4155	4165	4155	4
397	20231012	130900	790831965	4155	4155	4155	4155	7
398	20231012	130800	790802880	4155	4155	4155	4155	3
399	20231012	130700	790790415	4165	4155	4165	4155	4
400	20231012	130600	790773785	4155	4155	4155	4155	13
401	20231012	130500	790719770	4155	4150	4155	4150	503
402	20231012	130400	788632305	4150	4155	4155	4150	47
403	20231012	130300	788437170	4150	4155	4155	4150	2072
404	20231012	130200	779828605	4165	4160	4165	4160	1032
405	20231012	130100	775535480	4160	4160	4160	4160	17
406	20231012	130000	775464760	4165	4160	4165	4160	28
407	20231012	125900	775348160	4165	4160	4165	4160	75
408	20231012	125800	775035800	4165	4160	4165	4160	160
409	20231012	125700	774370190	4160	4160	4160	4160	7
410	20231012	125600	774341070	4160	4165	4165	4160	12
411	20231012	125500	774291105	4165	4160	4165	4160	4
412	20231012	125400	774274460	4165	4160	4165	4160	38
413	20231012	125300	774116230	4160	4165	4165	4160	23
414	20231012	125200	774020450	4165	4160	4165	4160	16
415	20231012	125100	773953840	4160	4160	4160	4160	7
416	20231012	125000	773924720	4160	4160	4160	4160	103
417	20231012	124900	773496240	4160	4150	4160	4150	1467
418	20231012	124800	767396810	4150	4150	4150	4150	50
419	20231012	124700	767189310	4150	4150	4150	4150	3
420	20231012	124600	767176860	4145	4150	4150	4145	2536
421	20231012	124500	756664960	4155	4155	4155	4155	0
422	20231012	124400	756664960	4155	4155	4155	4155	5
423	20231012	124300	756644185	4155	4155	4155	4155	1
424	20231012	124200	756640030	4145	4145	4145	4145	5
425	20231012	124100	756619305	4145	4145	4145	4145	43
426	20231012	124000	756441070	4145	4150	4150	4145	23
427	20231012	123900	756345705	4150	4150	4150	4150	5
428	20231012	123800	756324955	4150	4150	4150	4150	0
429	20231012	123700	756324955	4150	4150	4150	4150	201
430	20231012	123600	755490805	4145	4145	4145	4145	36
431	20231012	123500	755341585	4145	4150	4150	4145	201
432	20231012	123400	754507440	4155	4155	4155	4155	10
433	20231012	123300	754465890	4155	4155	4155	4155	1
434	20231012	123200	754461735	4155	4155	4155	4155	0
435	20231012	123100	754461735	4155	4155	4155	4155	10
436	20231012	123000	754420185	4155	4150	4155	4150	400
437	20231012	122900	752760180	4155	4155	4155	4155	0
438	20231012	122800	752760180	4155	4150	4155	4150	10
439	20231012	122700	752718670	4150	4150	4150	4150	5
440	20231012	122600	752697920	4150	4150	4150	4150	1000
441	20231012	122500	748547920	4155	4155	4155	4155	0
442	20231012	122400	748547920	4155	4155	4155	4155	1
443	20231012	122300	748543765	4155	4155	4155	4155	0
444	20231012	122200	748543765	4155	4155	4155	4155	1
445	20231012	122100	748539610	4150	4150	4150	4150	205
446	20231012	122000	747688860	4150	4150	4150	4150	182
447	20231012	121900	746933560	4150	4150	4150	4150	0
448	20231012	121800	746933560	4150	4155	4155	4150	2808
449	20231012	121700	735278100	4155	4155	4155	4155	776
450	20231012	121600	732053820	4160	4155	4160	4155	15
451	20231012	121500	731991440	4155	4155	4155	4155	3
452	20231012	121400	731978975	4160	4155	4160	4155	104
453	20231012	121300	731546350	4160	4155	4160	4155	48
454	20231012	121200	731346685	4160	4155	4160	4155	56
455	20231012	121100	731113765	4155	4155	4155	4155	35
456	20231012	121000	730968340	4155	4155	4155	4155	4
457	20231012	120900	730951720	4155	4155	4155	4155	8
458	20231012	120800	730918480	4155	4155	4155	4155	3
459	20231012	120700	730906015	4155	4155	4155	4155	110
460	20231012	120600	730448965	4160	4155	4160	4155	9
461	20231012	120500	730411565	4155	4155	4155	4155	3
462	20231012	120400	730399100	4155	4155	4155	4155	3
463	20231012	120300	730386635	4155	4155	4155	4155	9
464	20231012	120200	730349240	4155	4155	4155	4155	3
465	20231012	120100	730336775	4155	4155	4155	4155	5
466	20231012	120000	730316000	4160	4155	4160	4155	4
467	20231012	115900	730299375	4160	4155	4160	4155	4
468	20231012	115800	730282750	4155	4150	4155	4150	1995
469	20231012	115700	722003425	4150	4150	4150	4150	20
470	20231012	115600	721920425	4155	4155	4155	4155	15
471	20231012	115500	721858100	4155	4155	4155	4155	1
472	20231012	115400	721853945	4155	4155	4155	4155	0
473	20231012	115300	721853945	4155	4155	4155	4155	3
474	20231012	115200	721841480	4155	4155	4155	4155	100
475	20231012	115100	721425980	4155	4155	4155	4155	9
476	20231012	115000	721388585	4155	4155	4160	4155	1218
477	20231012	114900	716327790	4155	4155	4155	4155	3
478	20231012	114800	716315325	4155	4155	4155	4155	3
479	20231012	114700	716302860	4160	4155	4160	4155	8
480	20231012	114600	716269595	4160	4150	4160	4150	404
481	20231012	114500	714591970	4160	4155	4160	4150	504
482	20231012	114400	712499210	4160	4155	4160	4155	6
483	20231012	114300	712474270	4155	4155	4155	4155	235
484	20231012	114200	711497845	4160	4155	4160	4155	87
485	20231012	114100	711136350	4155	4155	4155	4155	1000
486	20231012	114000	706981350	4150	4150	4150	4150	1399
487	20231012	113900	701175500	4155	4155	4155	4155	70
488	20231012	113800	700884650	4155	4155	4155	4155	72
489	20231012	113700	700585490	4155	4150	4155	4150	83
490	20231012	113600	700241025	4150	4155	4155	4150	208
491	20231012	113500	699376975	4155	4155	4155	4155	3
492	20231012	113400	699364510	4155	4155	4155	4155	3
493	20231012	113300	699352045	4165	4155	4165	4155	9
494	20231012	113200	699314640	4155	4155	4155	4155	4
495	20231012	113100	699298020	4150	4155	4155	4150	503
496	20231012	113000	697209605	4155	4155	4155	4155	8
497	20231012	112900	697176365	4155	4155	4155	4155	3
498	20231012	112800	697163900	4155	4155	4155	4155	200
499	20231012	112700	696332900	4155	4150	4155	4150	314
500	20231012	112600	695029785	4150	4170	4175	4145	3854
501	20231012	112500	679021600	4175	4170	4180	4170	536
502	20231012	112400	676783670	4180	4180	4180	4180	1245
503	20231012	112300	671579570	4185	4180	4185	4180	529
504	20231012	112200	669365720	4180	4190	4190	4180	149
505	20231012	112100	668742625	4185	4180	4190	4180	843
506	20231012	112000	665211440	4185	4180	4185	4180	27
507	20231012	111900	665098460	4180	4180	4180	4180	342
508	20231012	111800	663668900	4185	4170	4185	4170	199
509	20231012	111700	662837110	4170	4170	4170	4170	211
510	20231012	111600	661957240	4170	4165	4170	4165	134
511	20231012	111500	661398475	4165	4165	4170	4165	130
512	20231012	111400	660856845	4170	4165	4170	4165	7
513	20231012	111300	660827670	4165	4165	4165	4165	304
514	20231012	111200	659561510	4165	4165	4165	4165	951
515	20231012	111100	655600595	4170	4170	4170	4170	829
516	20231012	111000	652143665	4170	4170	4170	4170	373
517	20231012	110900	650588255	4170	4165	4170	4165	12
518	20231012	110800	650538255	4165	4170	4170	4165	934
519	20231012	110700	646645650	4165	4165	4165	4165	4
520	20231012	110600	646628990	4170	4170	4170	4170	218
521	20231012	110500	645719930	4170	4170	4170	4170	3
522	20231012	110400	645707420	4170	4170	4175	4170	977
523	20231012	110300	641630655	4170	4170	4170	4170	26
524	20231012	110200	641522235	4185	4170	4185	4170	10
525	20231012	110100	641480445	4170	4170	4195	4170	2005
526	20231012	110000	633080900	4170	4170	4170	4170	163
527	20231012	105900	632401190	4180	4170	4180	4170	43
528	20231012	105800	632221840	4170	4175	4190	4170	3653
529	20231012	105700	616961550	4170	4170	4180	4170	214
530	20231012	105600	616068560	4170	4170	4175	4170	284
531	20231012	105500	614882935	4180	4180	4185	4165	1003
532	20231012	105400	610689700	4180	4155	4185	4155	3996
533	20231012	105300	593999325	4175	4155	4175	4155	5807
534	20231012	105200	569824930	4155	4155	4155	4155	4
535	20231012	105100	569808310	4160	4155	4160	4155	494
536	20231012	105000	567755585	4155	4155	4155	4155	155
537	20231012	104900	567111560	4155	4155	4155	4155	3
538	20231012	104800	567099095	4155	4155	4155	4155	7
539	20231012	104700	567070010	4160	4160	4160	4160	0
540	20231012	104600	567070010	4160	4155	4160	4155	5
541	20231012	104500	567049225	4155	4155	4155	4155	128
542	20231012	104400	566517385	4155	4155	4155	4155	707
543	20231012	104300	563579800	4155	4155	4155	4155	25
544	20231012	104200	563475925	4155	4155	4155	4155	644
545	20231012	104100	560800105	4160	4160	4160	4155	34
546	20231012	104000	560658685	4160	4155	4160	4155	4
547	20231012	103900	560642060	4165	4155	4165	4155	112
548	20231012	103800	560176175	4155	4155	4160	4155	465
549	20231012	103700	558243500	4155	4155	4155	4155	385
550	20231012	103600	556643825	4155	4155	4155	4155	106
551	20231012	103500	556203395	4155	4155	4155	4155	5
552	20231012	103400	556182620	4155	4155	4155	4155	93
553	20231012	103300	555796205	4155	4155	4155	4155	65
554	20231012	103200	555526130	4155	4155	4155	4155	3
555	20231012	103100	555513665	4160	4160	4160	4160	112
556	20231012	103000	555047745	4160	4155	4160	4155	402
557	20231012	102900	553375440	4160	4155	4165	4155	17
558	20231012	102800	553304725	4165	4165	4165	4165	458
559	20231012	102700	551397155	4165	4155	4165	4155	203
560	20231012	102600	550552625	4160	4155	4160	4155	4
561	20231012	102500	550536000	4160	4155	4165	4150	656
562	20231012	102400	547812780	4160	4155	4160	4155	1984
563	20231012	102300	539559355	4160	4155	4160	4155	19
564	20231012	102200	539480405	4160	4155	4160	4155	805
565	20231012	102100	536131625	4155	4155	4155	4155	1585
566	20231012	102000	529545950	4155	4155	4155	4155	1
567	20231012	101900	529541795	4145	4145	4145	4145	1932
568	20231012	101800	521533655	4145	4150	4150	4145	3655
569	20231012	101700	506380745	4150	4150	4150	4150	237
570	20231012	101600	505397195	4155	4150	4155	4150	182
571	20231012	101500	504641620	4150	4150	4150	4150	20
572	20231012	101400	504558620	4155	4155	4155	4155	48
573	20231012	101300	504359180	4155	4150	4155	4150	2049
574	20231012	101200	495845815	4155	4150	4155	4150	4392
575	20231012	101100	477597845	4150	4145	4150	4145	407
576	20231012	101000	475910330	4145	4145	4145	4145	36
577	20231012	100900	475761110	4150	4150	4150	4150	30
578	20231012	100800	475636610	4150	4150	4150	4150	225
579	20231012	100700	474702860	4155	4150	4155	4150	573
580	20231012	100600	472324790	4150	4150	4150	4150	506
581	20231012	100500	470224890	4150	4155	4155	4150	1247
582	20231012	100400	465047435	4155	4155	4155	4155	118
583	20231012	100300	464557145	4155	4155	4155	4155	2237
584	20231012	100200	455262410	4155	4145	4155	4145	2250
585	20231012	100100	445925365	4145	4145	4145	4145	33
586	20231012	100000	445788580	4145	4145	4145	4145	23
587	20231012	095900	445693245	4145	4145	4145	4140	211
588	20231012	095800	444818695	4140	4140	4140	4140	407
589	20231012	095700	443133715	4145	4140	4145	4140	950
590	20231012	095600	439195990	4140	4145	4145	4140	220
591	20231012	095500	438284100	4145	4140	4145	4140	188
592	20231012	095400	437505770	4140	4135	4140	4135	251
593	20231012	095300	436466655	4135	4135	4145	4135	405
594	20231012	095200	434790455	4135	4135	4135	4135	470
595	20231012	095100	432847005	4135	4135	4135	4135	974
596	20231012	095000	428819515	4135	4135	4135	4135	411
597	20231012	094900	427120030	4135	4135	4135	4135	132
598	20231012	094800	426574210	4135	4135	4135	4135	1548
599	20231012	094700	420173230	4140	4140	4140	4140	0
600	20231012	094600	420173230	4140	4140	4140	4140	317
601	20231012	094500	418860850	4145	4145	4145	4145	495
602	20231012	094400	416809075	4145	4145	4150	4135	1142
603	20231012	094300	412076680	4145	4145	4145	4145	0
604	20231012	094200	412076680	4145	4145	4150	4140	560
605	20231012	094100	409756740	4145	4140	4145	4140	781
606	20231012	094000	406520760	4140	4140	4140	4140	298
607	20231012	093900	405287040	4140	4145	4145	4140	316
608	20231012	093800	403978765	4145	4140	4145	4140	107
609	20231012	093700	403535775	4145	4140	4145	4140	380
610	20231012	093600	401962555	4140	4135	4140	4135	539
611	20231012	093500	399731120	4135	4140	4140	4135	415
612	20231012	093400	398013535	4140	4120	4140	4120	3396
613	20231012	093300	383988595	4120	4125	4125	4120	75
614	20231012	093200	383679590	4125	4120	4130	4120	202
615	20231012	093100	382846340	4120	4125	4130	4120	29
616	20231012	093000	382726810	4130	4120	4130	4120	231
617	20231012	092900	381774050	4130	4130	4130	4130	0
618	20231012	092800	381774050	4130	4130	4130	4130	0
619	20231012	092700	381774050	4130	4110	4130	4110	1663
620	20231012	092600	374925025	4110	4115	4115	4110	1234
621	20231012	092500	369853085	4120	4115	4120	4110	870
622	20231012	092400	366275915	4120	4115	4120	4115	205
623	20231012	092300	365432335	4120	4115	4120	4115	178
624	20231012	092200	364699615	4115	4125	4125	4110	222
625	20231012	092100	363785635	4130	4115	4130	4115	111
626	20231012	092000	363328780	4105	4130	4130	4100	59
627	20231012	091900	363086660	4100	4130	4130	4100	219
628	20231012	091800	362182310	4120	4100	4140	4100	1873
629	20231012	091700	354481640	4100	4100	4110	4095	2226
630	20231012	091600	345353160	4095	4095	4095	4090	2266
631	20231012	091500	336079185	4095	4105	4105	4095	3625
632	20231012	091400	321217815	4110	4110	4110	4100	881
633	20231012	091300	317597165	4110	4115	4115	4105	3506
634	20231012	091200	303200030	4115	4115	4115	4105	3597
635	20231012	091100	288409275	4120	4120	4120	4120	160
636	20231012	091000	287750075	4120	4130	4130	4120	782
637	20231012	090900	284525115	4135	4140	4140	4130	3620
638	20231012	090800	269567890	4140	4135	4145	4135	6084
639	20231012	090700	244377145	4135	4100	4135	4100	463
640	20231012	090600	242464125	4100	4090	4105	4090	4156
641	20231012	090500	225420185	4090	4105	4110	4085	11880
642	20231012	090400	176753880	4105	4130	4140	4105	9596
643	20231012	090300	137179115	4130	4140	4155	4130	6200
644	20231012	090200	111528045	4140	4150	4160	4135	5583
645	20231012	090100	88348860	4150	4135	4150	4135	1431
646	20231012	090000	82417885	4150	4140	4150	4135	19884