KissMeData/138080/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200500	1397983800	13790	13790	13790	13790	894
3	20231012	200400	1397983800	13790	13790	13790	13790	0
4	20231012	200300	1397983800	13790	13790	13790	13790	0
5	20231012	200200	1397983800	13790	13790	13790	13790	0
6	20231012	200100	1397983800	13790	13790	13790	13790	0
7	20231012	200000	1397983800	13790	13790	13790	13790	0
8	20231012	195900	1397983800	13790	13790	13790	13790	0
9	20231012	195800	1397983800	13790	13790	13790	13790	0
10	20231012	195700	1397983800	13790	13790	13790	13790	0
11	20231012	195600	1397983800	13790	13790	13790	13790	0
12	20231012	195500	1397983800	13790	13790	13790	13790	0
13	20231012	195400	1397983800	13790	13790	13790	13790	0
14	20231012	195300	1397983800	13790	13790	13790	13790	0
15	20231012	195200	1397983800	13790	13790	13790	13790	0
16	20231012	195100	1397983800	13790	13790	13790	13790	0
17	20231012	195000	1397983800	13790	13790	13790	13790	0
18	20231012	194900	1397983800	13790	13790	13790	13790	0
19	20231012	194800	1397983800	13790	13790	13790	13790	0
20	20231012	194700	1397983800	13790	13790	13790	13790	0
21	20231012	194600	1397983800	13790	13790	13790	13790	0
22	20231012	194500	1397983800	13790	13790	13790	13790	0
23	20231012	194400	1397983800	13790	13790	13790	13790	0
24	20231012	194300	1397983800	13790	13790	13790	13790	0
25	20231012	194200	1397983800	13790	13790	13790	13790	0
26	20231012	194100	1397983800	13790	13790	13790	13790	0
27	20231012	194000	1397983800	13790	13790	13790	13790	0
28	20231012	193900	1397983800	13790	13790	13790	13790	0
29	20231012	193800	1397983800	13790	13790	13790	13790	0
30	20231012	193700	1397983800	13790	13790	13790	13790	0
31	20231012	193600	1397983800	13790	13790	13790	13790	0
32	20231012	193500	1397983800	13790	13790	13790	13790	894
33	20231012	193400	1397983800	13790	13790	13790	13790	0
34	20231012	193300	1397983800	13790	13790	13790	13790	0
35	20231012	193200	1397983800	13790	13790	13790	13790	0
36	20231012	193100	1397983800	13790	13790	13790	13790	0
37	20231012	193000	1397983800	13790	13790	13790	13790	0
38	20231012	192900	1397983800	13790	13790	13790	13790	0
39	20231012	192800	1397983800	13790	13790	13790	13790	0
40	20231012	192700	1397983800	13790	13790	13790	13790	0
41	20231012	192600	1397983800	13790	13790	13790	13790	0
42	20231012	192500	1397983800	13790	13790	13790	13790	0
43	20231012	192400	1397983800	13790	13790	13790	13790	0
44	20231012	192300	1397983800	13790	13790	13790	13790	0
45	20231012	192200	1397983800	13790	13790	13790	13790	0
46	20231012	192100	1397983800	13790	13790	13790	13790	0
47	20231012	192000	1397983800	13790	13790	13790	13790	0
48	20231012	191900	1397983800	13790	13790	13790	13790	0
49	20231012	191800	1397983800	13790	13790	13790	13790	0
50	20231012	191700	1397983800	13790	13790	13790	13790	0
51	20231012	191600	1397983800	13790	13790	13790	13790	0
52	20231012	191500	1397983800	13790	13790	13790	13790	0
53	20231012	191400	1397983800	13790	13790	13790	13790	0
54	20231012	191300	1397983800	13790	13790	13790	13790	0
55	20231012	191200	1397983800	13790	13790	13790	13790	0
56	20231012	191100	1397983800	13790	13790	13790	13790	0
57	20231012	191000	1397983800	13790	13790	13790	13790	0
58	20231012	190900	1397983800	13790	13790	13790	13790	0
59	20231012	190800	1397983800	13790	13790	13790	13790	0
60	20231012	190700	1397983800	13790	13790	13790	13790	0
61	20231012	190600	1397983800	13790	13790	13790	13790	0
62	20231012	190500	1397983800	13790	13790	13790	13790	894
63	20231012	190400	1397983800	13790	13790	13790	13790	0
64	20231012	190300	1397983800	13790	13790	13790	13790	0
65	20231012	190200	1397983800	13790	13790	13790	13790	0
66	20231012	190100	1397983800	13790	13790	13790	13790	0
67	20231012	190000	1397983800	13790	13790	13790	13790	0
68	20231012	185900	1397983800	13790	13790	13790	13790	0
69	20231012	185800	1397983800	13790	13790	13790	13790	0
70	20231012	185700	1397983800	13790	13790	13790	13790	0
71	20231012	185600	1397983800	13790	13790	13790	13790	0
72	20231012	185500	1397983800	13790	13790	13790	13790	0
73	20231012	185400	1397983800	13790	13790	13790	13790	0
74	20231012	185300	1397983800	13790	13790	13790	13790	0
75	20231012	185200	1397983800	13790	13790	13790	13790	0
76	20231012	185100	1397983800	13790	13790	13790	13790	0
77	20231012	185000	1397983800	13790	13790	13790	13790	0
78	20231012	184900	1397983800	13790	13790	13790	13790	0
79	20231012	184800	1397983800	13790	13790	13790	13790	0
80	20231012	184700	1397983800	13790	13790	13790	13790	0
81	20231012	184600	1397983800	13790	13790	13790	13790	0
82	20231012	184500	1397983800	13790	13790	13790	13790	0
83	20231012	184400	1397983800	13790	13790	13790	13790	0
84	20231012	184300	1397983800	13790	13790	13790	13790	0
85	20231012	184200	1397983800	13790	13790	13790	13790	0
86	20231012	184100	1397983800	13790	13790	13790	13790	0
87	20231012	184000	1397983800	13790	13790	13790	13790	0
88	20231012	183900	1397983800	13790	13790	13790	13790	0
89	20231012	183800	1397983800	13790	13790	13790	13790	0
90	20231012	183700	1397983800	13790	13790	13790	13790	0
91	20231012	183600	1397983800	13790	13790	13790	13790	0
92	20231012	183500	1397983800	13790	13790	13790	13790	894
93	20231012	183400	1397983800	13790	13790	13790	13790	0
94	20231012	183300	1397983800	13790	13790	13790	13790	0
95	20231012	183200	1397983800	13790	13790	13790	13790	0
96	20231012	183100	1397983800	13790	13790	13790	13790	0
97	20231012	183000	1397983800	13790	13790	13790	13790	0
98	20231012	182900	1397983800	13790	13790	13790	13790	0
99	20231012	182800	1397983800	13790	13790	13790	13790	0
100	20231012	182700	1397983800	13790	13790	13790	13790	0
101	20231012	182600	1397983800	13790	13790	13790	13790	0
102	20231012	182500	1397983800	13790	13790	13790	13790	0
103	20231012	182400	1397983800	13790	13790	13790	13790	0
104	20231012	182300	1397983800	13790	13790	13790	13790	0
105	20231012	182200	1397983800	13790	13790	13790	13790	0
106	20231012	182100	1397983800	13790	13790	13790	13790	0
107	20231012	182000	1397983800	13790	13790	13790	13790	0
108	20231012	181900	1397983800	13790	13790	13790	13790	0
109	20231012	181800	1397983800	13790	13790	13790	13790	0
110	20231012	181700	1397983800	13790	13790	13790	13790	0
111	20231012	181600	1397983800	13790	13790	13790	13790	0
112	20231012	181500	1397983800	13790	13790	13790	13790	0
113	20231012	181400	1397983800	13790	13790	13790	13790	0
114	20231012	181300	1397983800	13790	13790	13790	13790	0
115	20231012	181200	1397983800	13790	13790	13790	13790	0
116	20231012	181100	1397983800	13790	13790	13790	13790	0
117	20231012	181000	1397983800	13790	13790	13790	13790	0
118	20231012	180900	1397983800	13790	13790	13790	13790	0
119	20231012	180800	1397983800	13790	13790	13790	13790	0
120	20231012	180700	1397983800	13790	13790	13790	13790	0
121	20231012	180600	1397983800	13790	13790	13790	13790	0
122	20231012	180500	1397983800	13790	13790	13790	13790	894
123	20231012	180400	1397983800	13790	13790	13790	13790	0
124	20231012	180300	1397983800	13790	13790	13790	13790	0
125	20231012	180200	1397983800	13790	13790	13790	13790	0
126	20231012	180100	1397983800	13790	13790	13790	13790	0
127	20231012	180000	1397983800	13790	13790	13790	13790	0
128	20231012	175900	1397983800	13790	13790	13790	13790	0
129	20231012	175800	1397983800	13790	13790	13790	13790	0
130	20231012	175700	1397983800	13790	13790	13790	13790	0
131	20231012	175600	1397983800	13790	13790	13790	13790	0
132	20231012	175500	1397983800	13790	13790	13790	13790	0
133	20231012	175400	1397983800	13790	13790	13790	13790	0
134	20231012	175300	1397983800	13790	13790	13790	13790	0
135	20231012	175200	1397983800	13790	13790	13790	13790	0
136	20231012	175100	1397983800	13790	13790	13790	13790	0
137	20231012	175000	1397983800	13790	13790	13790	13790	0
138	20231012	174900	1397983800	13790	13790	13790	13790	0
139	20231012	174800	1397983800	13790	13790	13790	13790	0
140	20231012	174700	1397983800	13790	13790	13790	13790	0
141	20231012	174600	1397983800	13790	13790	13790	13790	0
142	20231012	174500	1397983800	13790	13790	13790	13790	0
143	20231012	174400	1397983800	13790	13790	13790	13790	0
144	20231012	174300	1397983800	13790	13790	13790	13790	0
145	20231012	174200	1397983800	13790	13790	13790	13790	0
146	20231012	174100	1397983800	13790	13790	13790	13790	0
147	20231012	174000	1397983800	13790	13790	13790	13790	0
148	20231012	173900	1397983800	13790	13790	13790	13790	0
149	20231012	173800	1397983800	13790	13790	13790	13790	0
150	20231012	173700	1397983800	13790	13790	13790	13790	0
151	20231012	173600	1397983800	13790	13790	13790	13790	0
152	20231012	173500	1397983800	13790	13790	13790	13790	894
153	20231012	173400	1397983800	13790	13790	13790	13790	0
154	20231012	173300	1397983800	13790	13790	13790	13790	0
155	20231012	173200	1397983800	13790	13790	13790	13790	0
156	20231012	173100	1397983800	13790	13790	13790	13790	0
157	20231012	173000	1397983800	13790	13790	13790	13790	0
158	20231012	172900	1397983800	13790	13790	13790	13790	0
159	20231012	172800	1397983800	13790	13790	13790	13790	0
160	20231012	172700	1397983800	13790	13790	13790	13790	0
161	20231012	172600	1397983800	13790	13790	13790	13790	0
162	20231012	172500	1397983800	13790	13790	13790	13790	0
163	20231012	172400	1397983800	13790	13790	13790	13790	0
164	20231012	172300	1397983800	13790	13790	13790	13790	0
165	20231012	172200	1397983800	13790	13790	13790	13790	0
166	20231012	172100	1397983800	13790	13790	13790	13790	0
167	20231012	172000	1397983800	13790	13790	13790	13790	0
168	20231012	171900	1397983800	13790	13790	13790	13790	0
169	20231012	171800	1397983800	13790	13790	13790	13790	0
170	20231012	171700	1397983800	13790	13790	13790	13790	0
171	20231012	171600	1397983800	13790	13790	13790	13790	0
172	20231012	171500	1397983800	13790	13790	13790	13790	0
173	20231012	171400	1397983800	13790	13790	13790	13790	0
174	20231012	171300	1397983800	13790	13790	13790	13790	0
175	20231012	171200	1397983800	13790	13790	13790	13790	0
176	20231012	171100	1397983800	13790	13790	13790	13790	0
177	20231012	171000	1397983800	13790	13790	13790	13790	0
178	20231012	170900	1397983800	13790	13790	13790	13790	0
179	20231012	170800	1397983800	13790	13790	13790	13790	0
180	20231012	170700	1397983800	13790	13790	13790	13790	0
181	20231012	170600	1397983800	13790	13790	13790	13790	0
182	20231012	170500	1397983800	13790	13790	13790	13790	894
183	20231012	170400	1397983800	13790	13790	13790	13790	0
184	20231012	170300	1397983800	13790	13790	13790	13790	0
185	20231012	170200	1397983800	13790	13790	13790	13790	0
186	20231012	170100	1397983800	13790	13790	13790	13790	0
187	20231012	170000	1397983800	13790	13790	13790	13790	0
188	20231012	165900	1397983800	13790	13790	13790	13790	0
189	20231012	165800	1397983800	13790	13790	13790	13790	0
190	20231012	165700	1397983800	13790	13790	13790	13790	0
191	20231012	165600	1397983800	13790	13790	13790	13790	0
192	20231012	165500	1397983800	13790	13790	13790	13790	0
193	20231012	165400	1397983800	13790	13790	13790	13790	0
194	20231012	165300	1397983800	13790	13790	13790	13790	0
195	20231012	165200	1397983800	13790	13790	13790	13790	0
196	20231012	165100	1397983800	13790	13790	13790	13790	0
197	20231012	165000	1397983800	13790	13790	13790	13790	0
198	20231012	164900	1397983800	13790	13790	13790	13790	0
199	20231012	164800	1397983800	13790	13790	13790	13790	0
200	20231012	164700	1397983800	13790	13790	13790	13790	0
201	20231012	164600	1397983800	13790	13790	13790	13790	0
202	20231012	164500	1397983800	13790	13790	13790	13790	0
203	20231012	164400	1397983800	13790	13790	13790	13790	0
204	20231012	164300	1397983800	13790	13790	13790	13790	0
205	20231012	164200	1397983800	13790	13790	13790	13790	0
206	20231012	164100	1397983800	13790	13790	13790	13790	0
207	20231012	164000	1397983800	13790	13790	13790	13790	0
208	20231012	163900	1397983800	13790	13790	13790	13790	0
209	20231012	163800	1397983800	13790	13790	13790	13790	0
210	20231012	163700	1397983800	13790	13790	13790	13790	0
211	20231012	163600	1397983800	13790	13790	13790	13790	0
212	20231012	163500	1397983800	13790	13790	13790	13790	894
213	20231012	163400	1397983800	13790	13790	13790	13790	0
214	20231012	163300	1397983800	13790	13790	13790	13790	0
215	20231012	163200	1397983800	13790	13790	13790	13790	0
216	20231012	163100	1397983800	13790	13790	13790	13790	0
217	20231012	163000	1397983800	13790	13790	13790	13790	0
218	20231012	162900	1397983800	13790	13790	13790	13790	0
219	20231012	162800	1397983800	13790	13790	13790	13790	0
220	20231012	162700	1397983800	13790	13790	13790	13790	0
221	20231012	162600	1397983800	13790	13790	13790	13790	0
222	20231012	162500	1397983800	13790	13790	13790	13790	0
223	20231012	162400	1397983800	13790	13790	13790	13790	0
224	20231012	162300	1397983800	13790	13790	13790	13790	0
225	20231012	162200	1397983800	13790	13790	13790	13790	0
226	20231012	162100	1397983800	13790	13790	13790	13790	0
227	20231012	162000	1397983800	13790	13790	13790	13790	0
228	20231012	161900	1397983800	13790	13790	13790	13790	0
229	20231012	161800	1397983800	13790	13790	13790	13790	0
230	20231012	161700	1397983800	13790	13790	13790	13790	0
231	20231012	161600	1397983800	13790	13790	13790	13790	0
232	20231012	161500	1397983800	13790	13790	13790	13790	0
233	20231012	161400	1397983800	13790	13790	13790	13790	0
234	20231012	161300	1397983800	13790	13790	13790	13790	0
235	20231012	161200	1397983800	13790	13790	13790	13790	0
236	20231012	161100	1397983800	13790	13790	13790	13790	0
237	20231012	161000	1397983800	13790	13790	13790	13790	0
238	20231012	160900	1397983800	13790	13790	13790	13790	0
239	20231012	160800	1397983800	13790	13790	13790	13790	0
240	20231012	160700	1397983800	13790	13790	13790	13790	0
241	20231012	160600	1397983800	13790	13790	13790	13790	0
242	20231012	160500	1397983800	13790	13790	13790	13790	894
243	20231012	160400	1397983800	13790	13790	13790	13790	0
244	20231012	160300	1397983800	13790	13790	13790	13790	0
245	20231012	160200	1397983800	13790	13790	13790	13790	0
246	20231012	160100	1397983800	13790	13790	13790	13790	0
247	20231012	160000	1397983800	13790	13790	13790	13790	0
248	20231012	155900	1397983800	13790	13790	13790	13790	0
249	20231012	155800	1397983800	13790	13790	13790	13790	0
250	20231012	155700	1397983800	13790	13790	13790	13790	0
251	20231012	155600	1397983800	13790	13790	13790	13790	0
252	20231012	155500	1397983800	13790	13790	13790	13790	0
253	20231012	155400	1397983800	13790	13790	13790	13790	0
254	20231012	155300	1397983800	13790	13790	13790	13790	0
255	20231012	155200	1397983800	13790	13790	13790	13790	0
256	20231012	155100	1397983800	13790	13790	13790	13790	0
257	20231012	155000	1397983800	13790	13790	13790	13790	0
258	20231012	154900	1397983800	13790	13790	13790	13790	0
259	20231012	154800	1397983800	13790	13790	13790	13790	0
260	20231012	154700	1397983800	13790	13790	13790	13790	0
261	20231012	154600	1397983800	13790	13790	13790	13790	0
262	20231012	154500	1397983800	13790	13790	13790	13790	0
263	20231012	154400	1397983800	13790	13790	13790	13790	0
264	20231012	154300	1397983800	13790	13790	13790	13790	0
265	20231012	154200	1397983800	13790	13790	13790	13790	0
266	20231012	154100	1397983800	13790	13790	13790	13790	0
267	20231012	154000	1397983800	13790	13790	13790	13790	0
268	20231012	153900	1397983800	13790	13790	13790	13790	0
269	20231012	153800	1397983800	13790	13790	13790	13790	0
270	20231012	153700	1397983800	13790	13790	13790	13790	0
271	20231012	153600	1397983800	13790	13790	13790	13790	0
272	20231012	153500	1397983800	13790	13790	13790	13790	894
273	20231012	153400	1397983800	13790	13790	13790	13790	0
274	20231012	153300	1397983800	13790	13790	13790	13790	0
275	20231012	153200	1397983800	13790	13790	13790	13790	0
276	20231012	153100	1397983800	13790	13790	13790	13790	0
277	20231012	153000	1397983800	13790	13790	13790	13790	894
278	20231012	152900	1385655540	13810	13810	13810	13810	0
279	20231012	152800	1385655540	13810	13810	13810	13810	0
280	20231012	152700	1385655540	13810	13810	13810	13810	0
281	20231012	152600	1385655540	13810	13810	13810	13810	0
282	20231012	152500	1385655540	13810	13810	13810	13810	0
283	20231012	152400	1385655540	13810	13810	13810	13810	0
284	20231012	152300	1385655540	13810	13810	13810	13810	0
285	20231012	152200	1385655540	13810	13810	13810	13810	0
286	20231012	152100	1385655540	13810	13810	13810	13810	0
287	20231012	152000	1385655540	13810	13810	13810	13810	0
288	20231012	151900	1385655540	13810	13810	13810	13810	1
289	20231012	151800	1385641730	13780	13780	13780	13780	15
290	20231012	151700	1385435030	13780	13820	13820	13780	712
291	20231012	151600	1375609950	13820	13800	13820	13800	12
292	20231012	151500	1375444230	13830	13830	13830	13830	46
293	20231012	151400	1374808050	13830	13800	13830	13800	122
294	20231012	151300	1373124180	13800	13800	13800	13800	141
295	20231012	151200	1371178380	13780	13780	13780	13780	6
296	20231012	151100	1371095700	13770	13770	13770	13770	50
297	20231012	151000	1370407200	13740	13730	13740	13730	260
298	20231012	150900	1366836950	13700	13700	13700	13700	0
299	20231012	150800	1366836950	13700	13700	13700	13700	186
300	20231012	150700	1364288750	13700	13710	13710	13700	106
301	20231012	150600	1362836360	13710	13720	13720	13710	200
302	20231012	150500	1360093230	13710	13710	13710	13710	2
303	20231012	150400	1360065810	13710	13710	13710	13700	132
304	20231012	150300	1358257350	13710	13730	13730	13710	50
305	20231012	150200	1357571390	13740	13740	13740	13740	0
306	20231012	150100	1357571390	13740	13740	13740	13740	0
307	20231012	150000	1357571390	13740	13740	13740	13740	1
308	20231012	145900	1357557650	13720	13740	13740	13720	53
309	20231012	145800	1356830180	13740	13740	13740	13740	0
310	20231012	145700	1356830180	13740	13740	13780	13740	427
311	20231012	145600	1350963120	13740	13740	13740	13740	51
312	20231012	145500	1350262380	13780	13780	13780	13780	3
313	20231012	145400	1350221040	13720	13720	13720	13720	0
314	20231012	145300	1350221040	13720	13720	13720	13720	0
315	20231012	145200	1350221040	13720	13720	13720	13720	0
316	20231012	145100	1350221040	13720	13720	13720	13720	0
317	20231012	145000	1350221040	13720	13720	13720	13720	60
318	20231012	144900	1349397840	13720	13750	13750	13710	146
319	20231012	144800	1347391950	13710	13740	13740	13710	129
320	20231012	144700	1345620750	13800	13800	13800	13800	0
321	20231012	144600	1345620750	13800	13800	13800	13800	0
322	20231012	144500	1345620750	13800	13800	13800	13800	2
323	20231012	144400	1345593150	13800	13800	13800	13800	0
324	20231012	144300	1345593150	13800	13800	13800	13800	0
325	20231012	144200	1345593150	13800	13800	13800	13800	7
326	20231012	144100	1345496550	13800	13800	13800	13800	11
327	20231012	144000	1345344750	13800	13800	13800	13800	0
328	20231012	143900	1345344750	13800	13800	13800	13800	134
329	20231012	143800	1343495550	13800	13800	13800	13800	2
330	20231012	143700	1343467950	13800	13800	13800	13800	2
331	20231012	143600	1343440350	13800	13800	13800	13800	0
332	20231012	143500	1343440350	13800	13800	13800	13800	5
333	20231012	143400	1343371350	13770	13770	13770	13770	0
334	20231012	143300	1343371350	13770	13760	13770	13760	550
335	20231012	143200	1335802850	13760	13760	13760	13760	84
336	20231012	143100	1334647010	13720	13720	13720	13720	1
337	20231012	143000	1334633290	13720	13720	13720	13720	0
338	20231012	142900	1334633290	13720	13720	13720	13720	200
339	20231012	142800	1331889290	13700	13700	13700	13700	0
340	20231012	142700	1331889290	13700	13730	13730	13700	373
341	20231012	142600	1326773810	13730	13790	13790	13730	115
342	20231012	142500	1325193250	13790	13790	13790	13790	8
343	20231012	142400	1325082930	13790	13780	13790	13780	30
344	20231012	142300	1324669290	13780	13780	13780	13780	1
345	20231012	142200	1324655510	13780	13740	13780	13740	16
346	20231012	142100	1324435180	13760	13760	13760	13760	1
347	20231012	142000	1324421420	13760	13760	13760	13760	10
348	20231012	141900	1324283820	13760	13730	13760	13730	290
349	20231012	141800	1320302090	13760	13760	13760	13760	11
350	20231012	141700	1320150730	13730	13730	13730	13730	25
351	20231012	141600	1319807480	13730	13730	13730	13730	14
352	20231012	141500	1319615260	13730	13730	13730	13730	10
353	20231012	141400	1319477960	13730	13730	13730	13730	81
354	20231012	141300	1318365830	13700	13700	13700	13700	6
355	20231012	141200	1318283630	13700	13710	13710	13700	28
356	20231012	141100	1317899830	13710	13730	13730	13710	22
357	20231012	141000	1317597790	13730	13730	13730	13730	0
358	20231012	140900	1317597790	13730	13730	13730	13730	4
359	20231012	140800	1317542870	13730	13730	13730	13730	53
360	20231012	140700	1316815180	13740	13740	13740	13740	2
361	20231012	140600	1316787700	13740	13710	13740	13710	29
362	20231012	140500	1316390080	13740	13730	13740	13700	1852
363	20231012	140400	1291007910	13740	13750	13750	13740	121
364	20231012	140300	1289344980	13750	13760	13760	13750	501
365	20231012	140200	1282454940	13770	13770	13770	13770	0
366	20231012	140100	1282454940	13770	13770	13770	13770	0
367	20231012	140000	1282454940	13770	13770	13770	13770	2
368	20231012	135900	1282427400	13770	13770	13770	13770	83
369	20231012	135800	1281284490	13770	13770	13770	13770	19
370	20231012	135700	1281022860	13770	13770	13770	13770	41
371	20231012	135600	1280458290	13760	13760	13760	13760	0
372	20231012	135500	1280458290	13760	13760	13760	13760	0
373	20231012	135400	1280458290	13760	13760	13760	13760	0
374	20231012	135300	1280458290	13760	13770	13770	13760	138
375	20231012	135200	1278559190	13770	13770	13770	13770	28
376	20231012	135100	1278173630	13770	13760	13770	13760	183
377	20231012	135000	1275654310	13770	13800	13800	13770	719
378	20231012	134900	1265751760	13790	13790	13790	13790	0
379	20231012	134800	1265751760	13790	13790	13790	13790	106
380	20231012	134700	1264290020	13790	13790	13790	13790	0
381	20231012	134600	1264290020	13790	13790	13790	13790	9
382	20231012	134500	1264165910	13840	13840	13840	13840	0
383	20231012	134400	1264165910	13840	13800	13840	13790	48
384	20231012	134300	1263503740	13790	13840	13840	13790	1025
385	20231012	134200	1249357330	13850	13870	13870	13850	550
386	20231012	134100	1241738830	13920	13920	13920	13920	0
387	20231012	134000	1241738830	13920	13850	13920	13850	501
388	20231012	133900	1234770010	13910	13840	13910	13840	3
389	20231012	133800	1234728420	13920	13890	13920	13890	50
390	20231012	133700	1234032980	13830	13830	13830	13830	1
391	20231012	133600	1234019150	13890	13890	13890	13890	1
392	20231012	133500	1234005260	13830	13830	13830	13830	10
393	20231012	133400	1233866960	13900	13900	13900	13900	1
394	20231012	133300	1233853060	13900	13900	13900	13900	1
395	20231012	133200	1233839160	13910	13830	13910	13830	3
396	20231012	133100	1233797510	13920	13920	13920	13920	20
397	20231012	133000	1233519110	13920	13920	13920	13830	22
398	20231012	132900	1233212960	13950	13950	13950	13950	0
399	20231012	132800	1233212960	13950	13950	13950	13950	0
400	20231012	132700	1233212960	13950	13950	13970	13810	652
401	20231012	132600	1224180960	13960	13960	13960	13960	1
402	20231012	132500	1224167000	13970	13940	13970	13930	148
403	20231012	132400	1222102000	13970	13910	13970	13910	149
404	20231012	132300	1220022640	13930	13920	13930	13920	50
405	20231012	132200	1219326420	13930	13930	13930	13930	22
406	20231012	132100	1219019960	13980	13980	13980	13980	0
407	20231012	132000	1219019960	13980	13850	13980	13850	110
408	20231012	131900	1217489230	13850	13810	13850	13800	36
409	20231012	131800	1216992310	13850	13850	13850	13850	7
410	20231012	131700	1216895360	13850	13850	13850	13850	0
411	20231012	131600	1216895360	13850	13800	13850	13780	600
412	20231012	131500	1208624490	13810	13810	13810	13810	3
413	20231012	131400	1208583060	13860	13780	13860	13780	209
414	20231012	131300	1205687590	13840	13850	13850	13840	81
415	20231012	131200	1204565750	13850	13850	13860	13770	563
416	20231012	131100	1196793030	13860	13860	13860	13790	73
417	20231012	131000	1195785060	13860	13860	13860	13790	1002
418	20231012	130900	1181961280	13820	13840	13840	13820	78
419	20231012	130800	1180882910	13860	13850	13870	13850	4
420	20231012	130700	1180827470	13870	13870	13870	13870	117
421	20231012	130600	1179204680	13880	13830	13880	13810	440
422	20231012	130500	1173124170	13900	13870	13900	13830	145
423	20231012	130400	1171116390	13900	13900	13900	13900	15
424	20231012	130300	1170907890	13880	13860	13880	13850	112
425	20231012	130200	1169355950	13860	13870	13890	13860	250
426	20231012	130100	1165888620	13880	13900	13900	13880	57
427	20231012	130000	1165096660	13920	13940	13960	13870	326
428	20231012	125900	1160562960	13910	13970	13970	13910	89
429	20231012	125800	1159322320	13980	13980	13980	13920	334
430	20231012	125700	1154668690	13980	14040	14040	13930	622
431	20231012	125600	1145979200	14040	14040	14100	14040	276
432	20231012	125500	1142098100	14040	14020	14140	14020	1796
433	20231012	125400	1116841460	14020	13910	14020	13910	949
434	20231012	125300	1103599840	13910	13850	13910	13850	285
435	20231012	125200	1099647950	13860	13910	13910	13810	1988
436	20231012	125100	1072032870	13920	13970	13980	13910	904
437	20231012	125000	1059429320	13960	13950	13960	13950	40
438	20231012	124900	1058871310	13950	13940	13990	13940	13
439	20231012	124800	1058689860	13990	14000	14010	13940	2418
440	20231012	124700	1024953680	14020	14140	14140	13940	4872
441	20231012	124600	956623420	14060	13930	14350	13930	7137
442	20231012	124500	855524700	13930	14090	14090	13930	2930
443	20231012	124400	814515340	14100	13830	14100	13830	4766
444	20231012	124300	747734100	13820	13810	13820	13810	402
445	20231012	124200	742180460	13800	13800	13800	13800	318
446	20231012	124100	737792060	13800	13800	13800	13800	0
447	20231012	124000	737792060	13800	13800	13800	13800	0
448	20231012	123900	737792060	13800	13800	13800	13800	0
449	20231012	123800	737792060	13800	13800	13800	13800	0
450	20231012	123700	737792060	13800	13780	13800	13780	217
451	20231012	123600	734798840	13780	13780	13780	13780	0
452	20231012	123500	734798840	13780	13780	13780	13780	0
453	20231012	123400	734798840	13780	13770	13780	13770	192
454	20231012	123300	732153380	13760	13760	13760	13760	20
455	20231012	123200	731878180	13760	13750	13760	13750	89
456	20231012	123100	730653880	13730	13730	13730	13730	0
457	20231012	123000	730653880	13730	13730	13730	13730	330
458	20231012	122900	726122980	13750	13720	13750	13720	4
459	20231012	122800	726068070	13760	13760	13760	13760	0
460	20231012	122700	726068070	13760	13700	13760	13680	4
461	20231012	122600	726013170	13650	13650	13650	13650	0
462	20231012	122500	726013170	13650	13710	13710	13650	211
463	20231012	122400	723130660	13710	13730	13730	13710	154
464	20231012	122300	721017850	13750	13750	13750	13750	26
465	20231012	122200	720660350	13760	13760	13760	13760	0
466	20231012	122100	720660350	13760	13760	13760	13760	108
467	20231012	122000	719174270	13780	13780	13780	13780	290
468	20231012	121900	715178070	13770	13770	13770	13770	30
469	20231012	121800	714764970	13720	13720	13720	13720	0
470	20231012	121700	714764970	13720	13720	13720	13720	0
471	20231012	121600	714764970	13720	13720	13720	13720	2
472	20231012	121500	714737530	13710	13700	13710	13700	110
473	20231012	121400	713230330	13700	13700	13700	13700	0
474	20231012	121300	713230330	13700	13700	13700	13700	0
475	20231012	121200	713230330	13700	13700	13700	13700	20
476	20231012	121100	712956330	13700	13700	13700	13700	0
477	20231012	121000	712956330	13700	13700	13700	13700	0
478	20231012	120900	712956330	13700	13700	13700	13700	163
479	20231012	120800	710723230	13690	13780	13780	13690	553
480	20231012	120700	703147890	13780	13780	13780	13780	350
481	20231012	120600	698324890	13790	13790	13790	13790	0
482	20231012	120500	698324890	13790	13790	13790	13790	528
483	20231012	120400	691043770	13780	13780	13780	13780	0
484	20231012	120300	691043770	13780	13780	13780	13780	5
485	20231012	120200	690974870	13800	13780	13800	13780	1004
486	20231012	120100	677139250	13780	13760	13780	13760	46
487	20231012	120000	676505870	13660	13660	13660	13660	0
488	20231012	115900	676505870	13660	13710	13710	13660	304
489	20231012	115800	672339850	13760	13760	13760	13760	0
490	20231012	115700	672339850	13760	13760	13760	13760	0
491	20231012	115600	672339850	13760	13760	13760	13760	0
492	20231012	115500	672339850	13760	13760	13760	13760	41
493	20231012	115400	671775690	13780	13780	13780	13780	20
494	20231012	115300	671500090	13780	13780	13780	13780	0
495	20231012	115200	671500090	13780	13780	13780	13780	45
496	20231012	115100	670879990	13780	13780	13780	13780	10
497	20231012	115000	670742190	13790	13760	13790	13740	83
498	20231012	114900	669600570	13760	13760	13760	13760	108
499	20231012	114800	668114490	13760	13760	13760	13760	0
500	20231012	114700	668114490	13760	13760	13760	13760	0
501	20231012	114600	668114490	13760	13760	13760	13760	0
502	20231012	114500	668114490	13760	13760	13760	13760	46
503	20231012	114400	667481530	13750	13750	13750	13750	10
504	20231012	114300	667344030	13760	13760	13760	13760	54
505	20231012	114200	666600990	13760	13760	13760	13760	0
506	20231012	114100	666600990	13760	13760	13760	13760	78
507	20231012	114000	665527710	13710	13710	13710	13710	38
508	20231012	113900	665006730	13720	13720	13720	13720	0
509	20231012	113800	665006730	13720	13720	13720	13720	0
510	20231012	113700	665006730	13720	13720	13720	13720	0
511	20231012	113600	665006730	13720	13720	13720	13720	0
512	20231012	113500	665006730	13720	13720	13720	13720	22
513	20231012	113400	664704890	13760	13760	13760	13760	1
514	20231012	113300	664691130	13770	13780	13780	13770	5
515	20231012	113200	664622270	13790	13790	13790	13790	18
516	20231012	113100	664374050	13790	13800	13800	13790	56
517	20231012	113000	663601750	13800	13780	13800	13780	23
518	20231012	112900	663284550	13770	13770	13770	13770	3
519	20231012	112800	663243240	13790	13790	13790	13790	5
520	20231012	112700	663174290	13790	13790	13790	13790	0
521	20231012	112600	663174290	13790	13720	13790	13710	316
522	20231012	112500	658839100	13720	13720	13720	13720	4
523	20231012	112400	658784220	13770	13710	13770	13710	420
524	20231012	112300	653019700	13700	13690	13700	13690	133
525	20231012	112200	651198180	13690	13690	13690	13630	87
526	20231012	112100	650007210	13630	13630	13630	13630	0
527	20231012	112000	650007210	13630	13630	13630	13630	1
528	20231012	111900	649993580	13620	13620	13620	13620	0
529	20231012	111800	649993580	13620	13650	13650	13620	69
530	20231012	111700	649053240	13700	13700	13700	13700	0
531	20231012	111600	649053240	13700	13700	13700	13700	11
532	20231012	111500	648902540	13700	13700	13700	13700	0
533	20231012	111400	648902540	13700	13700	13700	13700	0
534	20231012	111300	648902540	13700	13700	13700	13700	0
535	20231012	111200	648902540	13700	13700	13700	13700	34
536	20231012	111100	648436740	13700	13700	13700	13700	72
537	20231012	111000	647450340	13700	13700	13700	13700	73
538	20231012	110900	646450240	13700	13700	13700	13700	1
539	20231012	110800	646436540	13650	13650	13650	13650	1
540	20231012	110700	646422890	13690	13690	13690	13690	5
541	20231012	110600	646354440	13610	13610	13610	13610	2
542	20231012	110500	646327220	13610	13660	13660	13610	988
543	20231012	110400	632857800	13730	13770	13770	13650	859
544	20231012	110300	621132080	13650	13710	13780	13600	912
545	20231012	110200	608643500	13710	13690	14040	13690	7743
546	20231012	110100	501079260	13670	13660	13670	13660	353
547	20231012	110000	496254790	13650	13650	13650	13650	0
548	20231012	105900	496254790	13650	13650	13650	13650	0
549	20231012	105800	496254790	13650	13650	13650	13650	0
550	20231012	105700	496254790	13650	13650	13650	13650	0
551	20231012	105600	496254790	13650	13660	13660	13650	32
552	20231012	105500	495817950	13660	13660	13660	13660	25
553	20231012	105400	495476450	13660	13660	13660	13660	24
554	20231012	105300	495148610	13670	13670	13670	13670	1
555	20231012	105200	495134940	13570	13570	13570	13570	0
556	20231012	105100	495134940	13570	13710	13710	13570	3030
557	20231012	105000	453824400	13710	13710	13710	13710	150
558	20231012	104900	451767900	13710	13710	13710	13710	7
559	20231012	104800	451671930	13720	13720	13720	13720	0
560	20231012	104700	451671930	13720	13720	13720	13720	1
561	20231012	104600	451658210	13720	13720	13720	13720	0
562	20231012	104500	451658210	13720	13720	13720	13720	0
563	20231012	104400	451658210	13720	13720	13720	13720	142
564	20231012	104300	449709970	13720	13720	13720	13720	1
565	20231012	104200	449696250	13710	13710	13710	13710	0
566	20231012	104100	449696250	13710	13710	13710	13710	0
567	20231012	104000	449696250	13710	13710	13710	13710	0
568	20231012	103900	449696250	13710	13710	13710	13710	0
569	20231012	103800	449696250	13710	13710	13710	13710	18
570	20231012	103700	449449470	13670	13670	13670	13670	0
571	20231012	103600	449449470	13670	13670	13670	13670	53
572	20231012	103500	448724960	13670	13670	13670	13670	7
573	20231012	103400	448629270	13670	13670	13670	13670	0
574	20231012	103300	448629270	13670	13670	13670	13670	0
575	20231012	103200	448629270	13670	13670	13670	13670	0
576	20231012	103100	448629270	13670	13670	13670	13670	0
577	20231012	103000	448629270	13670	13670	13670	13670	0
578	20231012	102900	448629270	13670	13670	13670	13670	0
579	20231012	102800	448629270	13670	13670	13710	13670	1151
580	20231012	102700	432887900	13670	13670	13670	13670	6
581	20231012	102600	432805880	13670	13670	13670	13670	0
582	20231012	102500	432805880	13670	13670	13670	13670	660
583	20231012	102400	423783680	13660	13670	13670	13660	112
584	20231012	102300	422253430	13690	13690	13690	13690	0
585	20231012	102200	422253430	13690	13690	13690	13690	0
586	20231012	102100	422253430	13690	13680	13690	13680	382
587	20231012	102000	417024040	13680	13700	13700	13680	380
588	20231012	101900	411821320	13700	13690	13700	13680	391
589	20231012	101800	406465220	13680	13700	13700	13680	13
590	20231012	101700	406287160	13690	13690	13690	13690	14
591	20231012	101600	406095500	13690	13670	13690	13670	22
592	20231012	101500	405794660	13670	13670	13680	13670	152
593	20231012	101400	403715340	13670	13670	13670	13670	3
594	20231012	101300	403674330	13670	13650	13670	13650	49
595	20231012	101200	403005360	13640	13640	13640	13640	10
596	20231012	101100	402868960	13650	13650	13650	13650	1
597	20231012	101000	402855310	13650	13650	13650	13650	6
598	20231012	100900	402773410	13640	13640	13640	13640	68
599	20231012	100800	401845890	13640	13600	13640	13600	263
600	20231012	100700	398263010	13600	13600	13600	13600	1188
601	20231012	100600	382106210	13620	13620	13620	13620	0
602	20231012	100500	382106210	13620	13610	13620	13610	235
603	20231012	100400	378906980	13610	13610	13610	13610	0
604	20231012	100300	378906980	13610	13610	13610	13610	71
605	20231012	100200	377940670	13600	13630	13630	13600	1500
606	20231012	100100	357523160	13640	13670	13670	13640	163
607	20231012	100000	355297720	13670	13660	13670	13660	101
608	20231012	095900	353917370	13660	13680	13680	13660	31
609	20231012	095800	353493710	13680	13680	13680	13680	175
610	20231012	095700	351099710	13670	13670	13670	13670	66
611	20231012	095600	350197490	13670	13670	13670	13670	8
612	20231012	095500	350088130	13680	13680	13680	13680	198
613	20231012	095400	347379490	13680	13690	13690	13680	86
614	20231012	095300	346202250	13680	13680	13680	13680	17
615	20231012	095200	345969690	13680	13680	13680	13680	3
616	20231012	095100	345928650	13670	13680	13690	13650	524
617	20231012	095000	338770250	13670	13680	13680	13670	194
618	20231012	094900	336116430	13680	13700	13700	13680	361
619	20231012	094800	331172540	13700	13700	13700	13700	0
620	20231012	094700	331172540	13700	13700	13700	13690	64
621	20231012	094600	330296180	13700	13740	13740	13700	547
622	20231012	094500	322798810	13750	13750	13750	13750	31
623	20231012	094400	322372560	13730	13720	13730	13720	19
624	20231012	094300	322111780	13720	13720	13720	13720	141
625	20231012	094200	320177260	13730	13730	13730	13730	293
626	20231012	094100	316154370	13730	13730	13730	13730	6
627	20231012	094000	316071990	13720	13720	13720	13720	0
628	20231012	093900	316071990	13720	13720	13720	13720	0
629	20231012	093800	316071990	13720	13720	13720	13720	0
630	20231012	093700	316071990	13720	13730	13730	13720	270
631	20231012	093600	312366670	13710	13710	13710	13710	0
632	20231012	093500	312366670	13710	13710	13710	13710	12
633	20231012	093400	312202150	13710	13730	13780	13710	26
634	20231012	093300	311845120	13730	13710	13730	13710	710
635	20231012	093200	302106460	13710	13710	13710	13710	67
636	20231012	093100	301187890	13710	13700	13710	13700	61
637	20231012	093000	300352150	13710	13710	13710	13700	66
638	20231012	092900	299447470	13710	13700	13710	13700	42
639	20231012	092800	298871960	13700	13640	13700	13640	117
640	20231012	092700	297275100	13650	13660	13660	13650	217
641	20231012	092600	294312500	13680	13730	13730	13680	766
642	20231012	092500	283807320	13720	13750	13770	13720	82
643	20231012	092400	282679890	13730	13810	13810	13730	1053
644	20231012	092300	268171400	13820	13840	13850	13820	144
645	20231012	092200	266178590	13850	13770	13850	13760	301
646	20231012	092100	262027650	13780	13850	13850	13720	2710
647	20231012	092000	224751510	13860	13850	13860	13840	439
648	20231012	091900	218673320	13850	13970	14030	13850	2149
649	20231012	091800	188802310	14040	13890	14040	13820	3386
650	20231012	091700	141559520	13890	13580	13950	13580	7688
651	20231012	091600	35693540	13590	13590	13590	13590	0
652	20231012	091500	35693540	13590	13540	13590	13540	435
653	20231012	091400	29795360	13520	13510	13520	13510	3
654	20231012	091300	29754810	13510	13510	13510	13510	150
655	20231012	091200	27728310	13510	13540	13540	13510	284
656	20231012	091100	23885650	13540	13590	13590	13540	109
657	20231012	091000	22407550	13590	13560	13590	13560	20
658	20231012	090900	22136160	13560	13620	13630	13560	88
659	20231012	090800	20942190	13560	13590	13620	13560	914
660	20231012	090700	8499590	13590	13590	13590	13590	1
661	20231012	090600	8486000	13590	13550	13600	13550	126
662	20231012	090500	6772900	13550	13550	13550	13550	100
663	20231012	090400	5417900	13640	13600	13640	13530	349
664	20231012	090300	660430	13600	13520	13600	13490	8
665	20231012	090200	552050	13520	13510	13520	13510	3
666	20231012	090100	511500	13530	13480	13530	13460	14
667	20231012	090000	322800	13450	13450	13450	13450	24