KissMeData/307750/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203500	2664228930	5770	5770	5770	5770	10934
3	20231019	203400	2664228930	5770	5770	5770	5770	0
4	20231019	203300	2664228930	5770	5770	5770	5770	0
5	20231019	203200	2664228930	5770	5770	5770	5770	0
6	20231019	203100	2664228930	5770	5770	5770	5770	0
7	20231019	203000	2664228930	5770	5770	5770	5770	0
8	20231019	202900	2664228930	5770	5770	5770	5770	0
9	20231019	202800	2664228930	5770	5770	5770	5770	0
10	20231019	202700	2664228930	5770	5770	5770	5770	0
11	20231019	202600	2664228930	5770	5770	5770	5770	0
12	20231019	202500	2664228930	5770	5770	5770	5770	0
13	20231019	202400	2664228930	5770	5770	5770	5770	0
14	20231019	202300	2664228930	5770	5770	5770	5770	0
15	20231019	202200	2664228930	5770	5770	5770	5770	0
16	20231019	202100	2664228930	5770	5770	5770	5770	0
17	20231019	202000	2664228930	5770	5770	5770	5770	0
18	20231019	201900	2664228930	5770	5770	5770	5770	0
19	20231019	201800	2664228930	5770	5770	5770	5770	0
20	20231019	201700	2664228930	5770	5770	5770	5770	0
21	20231019	201600	2664228930	5770	5770	5770	5770	0
22	20231019	201500	2664228930	5770	5770	5770	5770	0
23	20231019	201400	2664228930	5770	5770	5770	5770	0
24	20231019	201300	2664228930	5770	5770	5770	5770	0
25	20231019	201200	2664228930	5770	5770	5770	5770	0
26	20231019	201100	2664228930	5770	5770	5770	5770	0
27	20231019	201000	2664228930	5770	5770	5770	5770	0
28	20231019	200900	2664228930	5770	5770	5770	5770	0
29	20231019	200800	2664228930	5770	5770	5770	5770	0
30	20231019	200700	2664228930	5770	5770	5770	5770	0
31	20231019	200600	2664228930	5770	5770	5770	5770	0
32	20231019	200500	2664228930	5770	5770	5770	5770	10934
33	20231019	200400	2664228930	5770	5770	5770	5770	0
34	20231019	200300	2664228930	5770	5770	5770	5770	0
35	20231019	200200	2664228930	5770	5770	5770	5770	0
36	20231019	200100	2664228930	5770	5770	5770	5770	0
37	20231019	200000	2664228930	5770	5770	5770	5770	0
38	20231019	195900	2664228930	5770	5770	5770	5770	0
39	20231019	195800	2664228930	5770	5770	5770	5770	0
40	20231019	195700	2664228930	5770	5770	5770	5770	0
41	20231019	195600	2664228930	5770	5770	5770	5770	0
42	20231019	195500	2664228930	5770	5770	5770	5770	0
43	20231019	195400	2664228930	5770	5770	5770	5770	0
44	20231019	195300	2664228930	5770	5770	5770	5770	0
45	20231019	195200	2664228930	5770	5770	5770	5770	0
46	20231019	195100	2664228930	5770	5770	5770	5770	0
47	20231019	195000	2664228930	5770	5770	5770	5770	0
48	20231019	194900	2664228930	5770	5770	5770	5770	0
49	20231019	194800	2664228930	5770	5770	5770	5770	0
50	20231019	194700	2664228930	5770	5770	5770	5770	0
51	20231019	194600	2664228930	5770	5770	5770	5770	0
52	20231019	194500	2664228930	5770	5770	5770	5770	0
53	20231019	194400	2664228930	5770	5770	5770	5770	0
54	20231019	194300	2664228930	5770	5770	5770	5770	0
55	20231019	194200	2664228930	5770	5770	5770	5770	0
56	20231019	194100	2664228930	5770	5770	5770	5770	0
57	20231019	194000	2664228930	5770	5770	5770	5770	0
58	20231019	193900	2664228930	5770	5770	5770	5770	0
59	20231019	193800	2664228930	5770	5770	5770	5770	0
60	20231019	193700	2664228930	5770	5770	5770	5770	0
61	20231019	193600	2664228930	5770	5770	5770	5770	0
62	20231019	193500	2664228930	5770	5770	5770	5770	10934
63	20231019	193400	2664228930	5770	5770	5770	5770	0
64	20231019	193300	2664228930	5770	5770	5770	5770	0
65	20231019	193200	2664228930	5770	5770	5770	5770	0
66	20231019	193100	2664228930	5770	5770	5770	5770	0
67	20231019	193000	2664228930	5770	5770	5770	5770	0
68	20231019	192900	2664228930	5770	5770	5770	5770	0
69	20231019	192800	2664228930	5770	5770	5770	5770	0
70	20231019	192700	2664228930	5770	5770	5770	5770	0
71	20231019	192600	2664228930	5770	5770	5770	5770	0
72	20231019	192500	2664228930	5770	5770	5770	5770	0
73	20231019	192400	2664228930	5770	5770	5770	5770	0
74	20231019	192300	2664228930	5770	5770	5770	5770	0
75	20231019	192200	2664228930	5770	5770	5770	5770	0
76	20231019	192100	2664228930	5770	5770	5770	5770	0
77	20231019	192000	2664228930	5770	5770	5770	5770	0
78	20231019	191900	2664228930	5770	5770	5770	5770	0
79	20231019	191800	2664228930	5770	5770	5770	5770	0
80	20231019	191700	2664228930	5770	5770	5770	5770	0
81	20231019	191600	2664228930	5770	5770	5770	5770	0
82	20231019	191500	2664228930	5770	5770	5770	5770	0
83	20231019	191400	2664228930	5770	5770	5770	5770	0
84	20231019	191300	2664228930	5770	5770	5770	5770	0
85	20231019	191200	2664228930	5770	5770	5770	5770	0
86	20231019	191100	2664228930	5770	5770	5770	5770	0
87	20231019	191000	2664228930	5770	5770	5770	5770	0
88	20231019	190900	2664228930	5770	5770	5770	5770	0
89	20231019	190800	2664228930	5770	5770	5770	5770	0
90	20231019	190700	2664228930	5770	5770	5770	5770	0
91	20231019	190600	2664228930	5770	5770	5770	5770	0
92	20231019	190500	2664228930	5770	5770	5770	5770	10934
93	20231019	190400	2664228930	5770	5770	5770	5770	0
94	20231019	190300	2664228930	5770	5770	5770	5770	0
95	20231019	190200	2664228930	5770	5770	5770	5770	0
96	20231019	190100	2664228930	5770	5770	5770	5770	0
97	20231019	190000	2664228930	5770	5770	5770	5770	0
98	20231019	185900	2664228930	5770	5770	5770	5770	0
99	20231019	185800	2664228930	5770	5770	5770	5770	0
100	20231019	185700	2664228930	5770	5770	5770	5770	0
101	20231019	185600	2664228930	5770	5770	5770	5770	0
102	20231019	185500	2664228930	5770	5770	5770	5770	0
103	20231019	185400	2664228930	5770	5770	5770	5770	0
104	20231019	185300	2664228930	5770	5770	5770	5770	0
105	20231019	185200	2664228930	5770	5770	5770	5770	0
106	20231019	185100	2664228930	5770	5770	5770	5770	0
107	20231019	185000	2664228930	5770	5770	5770	5770	0
108	20231019	184900	2664228930	5770	5770	5770	5770	0
109	20231019	184800	2664228930	5770	5770	5770	5770	0
110	20231019	184700	2664228930	5770	5770	5770	5770	0
111	20231019	184600	2664228930	5770	5770	5770	5770	0
112	20231019	184500	2664228930	5770	5770	5770	5770	0
113	20231019	184400	2664228930	5770	5770	5770	5770	0
114	20231019	184300	2664228930	5770	5770	5770	5770	0
115	20231019	184200	2664228930	5770	5770	5770	5770	0
116	20231019	184100	2664228930	5770	5770	5770	5770	0
117	20231019	184000	2664228930	5770	5770	5770	5770	0
118	20231019	183900	2664228930	5770	5770	5770	5770	0
119	20231019	183800	2664228930	5770	5770	5770	5770	0
120	20231019	183700	2664228930	5770	5770	5770	5770	0
121	20231019	183600	2664228930	5770	5770	5770	5770	0
122	20231019	183500	2664228930	5770	5770	5770	5770	10934
123	20231019	183400	2664228930	5770	5770	5770	5770	0
124	20231019	183300	2664228930	5770	5770	5770	5770	0
125	20231019	183200	2664228930	5770	5770	5770	5770	0
126	20231019	183100	2664228930	5770	5770	5770	5770	0
127	20231019	183000	2664228930	5770	5770	5770	5770	0
128	20231019	182900	2664228930	5770	5770	5770	5770	0
129	20231019	182800	2664228930	5770	5770	5770	5770	0
130	20231019	182700	2664228930	5770	5770	5770	5770	0
131	20231019	182600	2664228930	5770	5770	5770	5770	0
132	20231019	182500	2664228930	5770	5770	5770	5770	0
133	20231019	182400	2664228930	5770	5770	5770	5770	0
134	20231019	182300	2664228930	5770	5770	5770	5770	0
135	20231019	182200	2664228930	5770	5770	5770	5770	0
136	20231019	182100	2664228930	5770	5770	5770	5770	0
137	20231019	182000	2664228930	5770	5770	5770	5770	0
138	20231019	181900	2664228930	5770	5770	5770	5770	0
139	20231019	181800	2664228930	5770	5770	5770	5770	0
140	20231019	181700	2664228930	5770	5770	5770	5770	0
141	20231019	181600	2664228930	5770	5770	5770	5770	0
142	20231019	181500	2664228930	5770	5770	5770	5770	0
143	20231019	181400	2664228930	5770	5770	5770	5770	0
144	20231019	181300	2664228930	5770	5770	5770	5770	0
145	20231019	181200	2664228930	5770	5770	5770	5770	0
146	20231019	181100	2664228930	5770	5770	5770	5770	0
147	20231019	181000	2664228930	5770	5770	5770	5770	0
148	20231019	180900	2664228930	5770	5770	5770	5770	0
149	20231019	180800	2664228930	5770	5770	5770	5770	0
150	20231019	180700	2664228930	5770	5770	5770	5770	0
151	20231019	180600	2664228930	5770	5770	5770	5770	0
152	20231019	180500	2664228930	5770	5770	5770	5770	10934
153	20231019	180400	2664228930	5770	5770	5770	5770	0
154	20231019	180300	2664228930	5770	5770	5770	5770	0
155	20231019	180200	2664228930	5770	5770	5770	5770	0
156	20231019	180100	2664228930	5770	5770	5770	5770	0
157	20231019	180000	2664228930	5770	5770	5770	5770	0
158	20231019	175900	2664228930	5770	5770	5770	5770	0
159	20231019	175800	2664228930	5770	5770	5770	5770	0
160	20231019	175700	2664228930	5770	5770	5770	5770	0
161	20231019	175600	2664228930	5770	5770	5770	5770	0
162	20231019	175500	2664228930	5770	5770	5770	5770	0
163	20231019	175400	2664228930	5770	5770	5770	5770	0
164	20231019	175300	2664228930	5770	5770	5770	5770	0
165	20231019	175200	2664228930	5770	5770	5770	5770	0
166	20231019	175100	2664228930	5770	5770	5770	5770	0
167	20231019	175000	2664228930	5770	5770	5770	5770	0
168	20231019	174900	2664228930	5770	5770	5770	5770	0
169	20231019	174800	2664228930	5770	5770	5770	5770	0
170	20231019	174700	2664228930	5770	5770	5770	5770	0
171	20231019	174600	2664228930	5770	5770	5770	5770	0
172	20231019	174500	2664228930	5770	5770	5770	5770	0
173	20231019	174400	2664228930	5770	5770	5770	5770	0
174	20231019	174300	2664228930	5770	5770	5770	5770	0
175	20231019	174200	2664228930	5770	5770	5770	5770	0
176	20231019	174100	2664228930	5770	5770	5770	5770	0
177	20231019	174000	2664228930	5770	5770	5770	5770	0
178	20231019	173900	2664228930	5770	5770	5770	5770	0
179	20231019	173800	2664228930	5770	5770	5770	5770	0
180	20231019	173700	2664228930	5770	5770	5770	5770	0
181	20231019	173600	2664228930	5770	5770	5770	5770	0
182	20231019	173500	2664228930	5770	5770	5770	5770	10934
183	20231019	173400	2664228930	5770	5770	5770	5770	0
184	20231019	173300	2664228930	5770	5770	5770	5770	0
185	20231019	173200	2664228930	5770	5770	5770	5770	0
186	20231019	173100	2664228930	5770	5770	5770	5770	0
187	20231019	173000	2664228930	5770	5770	5770	5770	0
188	20231019	172900	2664228930	5770	5770	5770	5770	0
189	20231019	172800	2664228930	5770	5770	5770	5770	0
190	20231019	172700	2664228930	5770	5770	5770	5770	0
191	20231019	172600	2664228930	5770	5770	5770	5770	0
192	20231019	172500	2664228930	5770	5770	5770	5770	0
193	20231019	172400	2664228930	5770	5770	5770	5770	0
194	20231019	172300	2664228930	5770	5770	5770	5770	0
195	20231019	172200	2664228930	5770	5770	5770	5770	0
196	20231019	172100	2664228930	5770	5770	5770	5770	0
197	20231019	172000	2664228930	5770	5770	5770	5770	0
198	20231019	171900	2664228930	5770	5770	5770	5770	0
199	20231019	171800	2664228930	5770	5770	5770	5770	0
200	20231019	171700	2664228930	5770	5770	5770	5770	0
201	20231019	171600	2664228930	5770	5770	5770	5770	0
202	20231019	171500	2664228930	5770	5770	5770	5770	0
203	20231019	171400	2664228930	5770	5770	5770	5770	0
204	20231019	171300	2664228930	5770	5770	5770	5770	0
205	20231019	171200	2664228930	5770	5770	5770	5770	0
206	20231019	171100	2664228930	5770	5770	5770	5770	0
207	20231019	171000	2664228930	5770	5770	5770	5770	0
208	20231019	170900	2664228930	5770	5770	5770	5770	0
209	20231019	170800	2664228930	5770	5770	5770	5770	0
210	20231019	170700	2664228930	5770	5770	5770	5770	0
211	20231019	170600	2664228930	5770	5770	5770	5770	0
212	20231019	170500	2664228930	5770	5770	5770	5770	10934
213	20231019	170400	2664228930	5770	5770	5770	5770	0
214	20231019	170300	2664228930	5770	5770	5770	5770	0
215	20231019	170200	2664228930	5770	5770	5770	5770	0
216	20231019	170100	2664228930	5770	5770	5770	5770	0
217	20231019	170000	2664228930	5770	5770	5770	5770	0
218	20231019	165900	2664228930	5770	5770	5770	5770	0
219	20231019	165800	2664228930	5770	5770	5770	5770	0
220	20231019	165700	2664228930	5770	5770	5770	5770	0
221	20231019	165600	2664228930	5770	5770	5770	5770	0
222	20231019	165500	2664228930	5770	5770	5770	5770	0
223	20231019	165400	2664228930	5770	5770	5770	5770	0
224	20231019	165300	2664228930	5770	5770	5770	5770	0
225	20231019	165200	2664228930	5770	5770	5770	5770	0
226	20231019	165100	2664228930	5770	5770	5770	5770	0
227	20231019	165000	2664228930	5770	5770	5770	5770	0
228	20231019	164900	2664228930	5770	5770	5770	5770	0
229	20231019	164800	2664228930	5770	5770	5770	5770	0
230	20231019	164700	2664228930	5770	5770	5770	5770	0
231	20231019	164600	2664228930	5770	5770	5770	5770	0
232	20231019	164500	2664228930	5770	5770	5770	5770	0
233	20231019	164400	2664228930	5770	5770	5770	5770	0
234	20231019	164300	2664228930	5770	5770	5770	5770	0
235	20231019	164200	2664228930	5770	5770	5770	5770	0
236	20231019	164100	2664228930	5770	5770	5770	5770	0
237	20231019	164000	2664228930	5770	5770	5770	5770	0
238	20231019	163900	2664228930	5770	5770	5770	5770	0
239	20231019	163800	2664228930	5770	5770	5770	5770	0
240	20231019	163700	2664228930	5770	5770	5770	5770	0
241	20231019	163600	2664228930	5770	5770	5770	5770	0
242	20231019	163500	2664228930	5770	5770	5770	5770	10934
243	20231019	163400	2664228930	5770	5770	5770	5770	0
244	20231019	163300	2664228930	5770	5770	5770	5770	0
245	20231019	163200	2664228930	5770	5770	5770	5770	0
246	20231019	163100	2664228930	5770	5770	5770	5770	0
247	20231019	163000	2664228930	5770	5770	5770	5770	0
248	20231019	162900	2664228930	5770	5770	5770	5770	0
249	20231019	162800	2664228930	5770	5770	5770	5770	0
250	20231019	162700	2664228930	5770	5770	5770	5770	0
251	20231019	162600	2664228930	5770	5770	5770	5770	0
252	20231019	162500	2664228930	5770	5770	5770	5770	0
253	20231019	162400	2664228930	5770	5770	5770	5770	0
254	20231019	162300	2664228930	5770	5770	5770	5770	0
255	20231019	162200	2664228930	5770	5770	5770	5770	0
256	20231019	162100	2664228930	5770	5770	5770	5770	0
257	20231019	162000	2664228930	5770	5770	5770	5770	0
258	20231019	161900	2664228930	5770	5770	5770	5770	0
259	20231019	161800	2664228930	5770	5770	5770	5770	0
260	20231019	161700	2664228930	5770	5770	5770	5770	0
261	20231019	161600	2664228930	5770	5770	5770	5770	0
262	20231019	161500	2664228930	5770	5770	5770	5770	0
263	20231019	161400	2664228930	5770	5770	5770	5770	0
264	20231019	161300	2664228930	5770	5770	5770	5770	0
265	20231019	161200	2664228930	5770	5770	5770	5770	0
266	20231019	161100	2664228930	5770	5770	5770	5770	0
267	20231019	161000	2664228930	5770	5770	5770	5770	0
268	20231019	160900	2664228930	5770	5770	5770	5770	0
269	20231019	160800	2664228930	5770	5770	5770	5770	0
270	20231019	160700	2664228930	5770	5770	5770	5770	0
271	20231019	160600	2664228930	5770	5770	5770	5770	0
272	20231019	160500	2664228930	5770	5770	5770	5770	10934
273	20231019	160400	2664228930	5770	5770	5770	5770	0
274	20231019	160300	2664228930	5770	5770	5770	5770	0
275	20231019	160200	2664228930	5770	5770	5770	5770	0
276	20231019	160100	2664228930	5770	5770	5770	5770	0
277	20231019	160000	2664228930	5770	5770	5770	5770	0
278	20231019	155900	2664228930	5770	5770	5770	5770	0
279	20231019	155800	2664228930	5770	5770	5770	5770	0
280	20231019	155700	2664228930	5770	5770	5770	5770	0
281	20231019	155600	2664228930	5770	5770	5770	5770	0
282	20231019	155500	2664228930	5770	5770	5770	5770	0
283	20231019	155400	2664228930	5770	5770	5770	5770	0
284	20231019	155300	2664228930	5770	5770	5770	5770	0
285	20231019	155200	2664228930	5770	5770	5770	5770	0
286	20231019	155100	2664228930	5770	5770	5770	5770	0
287	20231019	155000	2664228930	5770	5770	5770	5770	0
288	20231019	154900	2664228930	5770	5770	5770	5770	0
289	20231019	154800	2664228930	5770	5770	5770	5770	0
290	20231019	154700	2664228930	5770	5770	5770	5770	0
291	20231019	154600	2664228930	5770	5770	5770	5770	0
292	20231019	154500	2664228930	5770	5770	5770	5770	0
293	20231019	154400	2664228930	5770	5770	5770	5770	0
294	20231019	154300	2664228930	5770	5770	5770	5770	0
295	20231019	154200	2664228930	5770	5770	5770	5770	0
296	20231019	154100	2664228930	5770	5770	5770	5770	0
297	20231019	154000	2664228930	5770	5770	5770	5770	0
298	20231019	153900	2664228930	5770	5770	5770	5770	0
299	20231019	153800	2664228930	5770	5770	5770	5770	0
300	20231019	153700	2664228930	5770	5770	5770	5770	0
301	20231019	153600	2664228930	5770	5770	5770	5770	0
302	20231019	153500	2664228930	5770	5770	5770	5770	10934
303	20231019	153400	2664228930	5770	5770	5770	5770	0
304	20231019	153300	2664228930	5770	5770	5770	5770	0
305	20231019	153200	2664228930	5770	5770	5770	5770	0
306	20231019	153100	2664228930	5770	5770	5770	5770	0
307	20231019	153000	2664228930	5770	5770	5770	5770	10934
308	20231019	152900	2601139750	5760	5760	5760	5760	0
309	20231019	152800	2601139750	5760	5760	5760	5760	0
310	20231019	152700	2601139750	5760	5760	5760	5760	0
311	20231019	152600	2601139750	5760	5760	5760	5760	0
312	20231019	152500	2601139750	5760	5760	5760	5760	0
313	20231019	152400	2601139750	5760	5760	5760	5760	0
314	20231019	152300	2601139750	5760	5760	5760	5760	0
315	20231019	152200	2601139750	5760	5760	5760	5760	0
316	20231019	152100	2601139750	5760	5760	5760	5760	0
317	20231019	152000	2601139750	5760	5760	5760	5760	0
318	20231019	151900	2601139750	5760	5760	5780	5760	151
319	20231019	151800	2600269030	5770	5790	5790	5760	1756
320	20231019	151700	2590124460	5790	5790	5800	5790	1146
321	20231019	151600	2583489110	5790	5790	5790	5780	504
322	20231019	151500	2580575260	5780	5780	5780	5780	253
323	20231019	151400	2579112920	5780	5780	5790	5770	1033
324	20231019	151300	2573135450	5770	5770	5780	5770	377
325	20231019	151200	2570957580	5770	5770	5770	5770	230
326	20231019	151100	2569630480	5770	5770	5770	5760	866
327	20231019	151000	2564637980	5760	5760	5770	5760	413
328	20231019	150900	2562259090	5770	5770	5770	5760	537
329	20231019	150800	2559164660	5770	5780	5780	5770	260
330	20231019	150700	2557663060	5780	5760	5780	5750	3726
331	20231019	150600	2536219610	5770	5750	5770	5750	1108
332	20231019	150500	2529848500	5760	5770	5770	5760	4264
333	20231019	150400	2505287300	5770	5770	5770	5770	418
334	20231019	150300	2502875440	5770	5770	5770	5770	466
335	20231019	150200	2500186620	5760	5770	5770	5760	728
336	20231019	150100	2495993330	5760	5750	5760	5750	467
337	20231019	150000	2493303430	5750	5760	5760	5750	191
338	20231019	145900	2492203620	5750	5760	5760	5750	826
339	20231019	145800	2487448330	5760	5760	5770	5760	111
340	20231019	145700	2486808960	5760	5750	5760	5750	1041
341	20231019	145600	2480818890	5750	5760	5760	5750	2109
342	20231019	145500	2468672140	5750	5760	5760	5750	3036
343	20231019	145400	2451191670	5760	5760	5770	5760	703
344	20231019	145300	2447142380	5760	5760	5760	5760	162
345	20231019	145200	2446209260	5760	5760	5770	5760	1268
346	20231019	145100	2438904980	5760	5760	5760	5760	216
347	20231019	145000	2437660820	5760	5760	5760	5760	1
348	20231019	144900	2437655060	5770	5770	5770	5770	0
349	20231019	144800	2437655060	5770	5750	5770	5750	15
350	20231019	144700	2437568740	5750	5760	5760	5750	1485
351	20231019	144600	2429029340	5760	5770	5770	5760	242
352	20231019	144500	2427635410	5760	5760	5760	5760	50
353	20231019	144400	2427347410	5760	5770	5770	5760	6
354	20231019	144300	2427312840	5760	5750	5760	5750	456
355	20231019	144200	2424689500	5760	5750	5760	5750	479
356	20231019	144100	2421934230	5750	5760	5760	5750	1354
357	20231019	144000	2414140940	5760	5770	5770	5760	1040
358	20231019	143900	2408150500	5770	5760	5770	5760	136
359	20231019	143800	2407367060	5760	5760	5760	5760	2
360	20231019	143700	2407355540	5770	5770	5770	5770	1
361	20231019	143600	2407349770	5770	5760	5770	5760	821
362	20231019	143500	2402620780	5770	5770	5770	5760	18330
363	20231019	143400	2296998460	5770	5780	5780	5770	606
364	20231019	143300	2293501820	5780	5780	5780	5780	0
365	20231019	143200	2293501820	5780	5780	5780	5770	153
366	20231019	143100	2292618390	5790	5780	5790	5780	30
367	20231019	143000	2292444790	5780	5780	5780	5780	1
368	20231019	142900	2292439010	5790	5780	5790	5780	12
369	20231019	142800	2292369640	5780	5780	5780	5780	26
370	20231019	142700	2292219360	5780	5780	5780	5780	1
371	20231019	142600	2292213580	5780	5780	5780	5770	282
372	20231019	142500	2290586390	5780	5780	5780	5780	526
373	20231019	142400	2287546110	5770	5770	5770	5770	547
374	20231019	142300	2284389920	5780	5780	5780	5780	0
375	20231019	142200	2284389920	5780	5780	5780	5780	0
376	20231019	142100	2284389920	5780	5780	5780	5780	1
377	20231019	142000	2284384140	5770	5770	5770	5770	1067
378	20231019	141900	2278227550	5770	5770	5780	5770	701
379	20231019	141800	2274181770	5780	5780	5780	5780	0
380	20231019	141700	2274181770	5780	5770	5780	5770	236
381	20231019	141600	2272818690	5780	5780	5780	5780	10
382	20231019	141500	2272760890	5780	5770	5780	5770	6
383	20231019	141400	2272726260	5770	5770	5770	5770	55
384	20231019	141300	2272408910	5770	5770	5770	5770	1771
385	20231019	141200	2262190240	5770	5770	5770	5770	3004
386	20231019	141100	2244857160	5770	5770	5770	5770	41
387	20231019	141000	2244620590	5770	5770	5770	5770	1000
388	20231019	140900	2238850590	5780	5770	5780	5770	8216
389	20231019	140800	2191444250	5770	5770	5770	5770	0
390	20231019	140700	2191444250	5770	5790	5790	5770	1316
391	20231019	140600	2183838190	5780	5780	5780	5780	3472
392	20231019	140500	2163770030	5790	5790	5790	5790	50
393	20231019	140400	2163480530	5790	5790	5790	5790	200
394	20231019	140300	2162322530	5790	5790	5790	5780	104
395	20231019	140200	2161720570	5790	5790	5790	5780	1024
396	20231019	140100	2155795280	5790	5780	5790	5780	48
397	20231019	140000	2155517830	5790	5780	5790	5780	1461
398	20231019	135900	2147073240	5790	5790	5790	5790	102
399	20231019	135800	2146482660	5790	5790	5790	5790	0
400	20231019	135700	2146482660	5790	5790	5790	5790	0
401	20231019	135600	2146482660	5790	5790	5790	5790	101
402	20231019	135500	2145897870	5780	5780	5790	5780	2226
403	20231019	135400	2133031490	5770	5770	5770	5770	0
404	20231019	135300	2133031490	5770	5770	5770	5770	86
405	20231019	135200	2132535270	5790	5790	5790	5790	10
406	20231019	135100	2132477370	5790	5790	5790	5790	0
407	20231019	135000	2132477370	5790	5780	5790	5780	271
408	20231019	134900	2130910980	5780	5780	5780	5770	210
409	20231019	134800	2129698740	5780	5790	5790	5780	148
410	20231019	134700	2128843130	5780	5780	5780	5780	1087
411	20231019	134600	2122560270	5780	5770	5780	5770	1621
412	20231019	134500	2113190940	5770	5780	5780	5770	652
413	20231019	134400	2109428840	5780	5770	5780	5770	949
414	20231019	134300	2103944570	5770	5780	5780	5770	608
415	20231019	134200	2100433390	5780	5780	5780	5780	0
416	20231019	134100	2100433390	5780	5780	5780	5780	595
417	20231019	134000	2096994290	5780	5780	5780	5780	401
418	20231019	133900	2094676510	5780	5790	5790	5780	684
419	20231019	133800	2090720870	5790	5790	5790	5790	67
420	20231019	133700	2090332940	5790	5790	5790	5790	2
421	20231019	133600	2090321360	5790	5790	5790	5790	0
422	20231019	133500	2090321360	5790	5790	5790	5790	1
423	20231019	133400	2090315570	5790	5790	5790	5790	221
424	20231019	133300	2089035980	5800	5790	5800	5790	408
425	20231019	133200	2086673650	5790	5790	5790	5790	0
426	20231019	133100	2086673650	5790	5790	5790	5790	33
427	20231019	133000	2086482580	5790	5790	5790	5790	50
428	20231019	132900	2086193080	5790	5790	5790	5790	11
429	20231019	132800	2086129390	5790	5790	5790	5790	66
430	20231019	132700	2085747250	5790	5800	5800	5790	289
431	20231019	132600	2084073930	5790	5790	5790	5790	3
432	20231019	132500	2084056560	5790	5790	5790	5790	11
433	20231019	132400	2083992870	5790	5790	5790	5790	1
434	20231019	132300	2083987080	5790	5790	5790	5790	1230
435	20231019	132200	2076865380	5790	5800	5800	5790	1560
436	20231019	132100	2067832340	5800	5800	5800	5800	1
437	20231019	132000	2067826540	5800	5800	5800	5800	2
438	20231019	131900	2067814940	5800	5800	5800	5800	2751
439	20231019	131800	2051859140	5800	5800	5800	5800	348
440	20231019	131700	2049840740	5800	5800	5800	5800	22
441	20231019	131600	2049713140	5800	5800	5800	5800	556
442	20231019	131500	2046488340	5800	5810	5810	5800	3
443	20231019	131400	2046470930	5810	5800	5810	5800	3
444	20231019	131300	2046453520	5800	5800	5800	5800	102
445	20231019	131200	2045861920	5810	5800	5810	5800	19
446	20231019	131100	2045751710	5810	5800	5810	5800	4
447	20231019	131000	2045728490	5800	5800	5800	5800	4
448	20231019	130900	2045705290	5810	5800	5810	5800	12
449	20231019	130800	2045635590	5800	5810	5810	5800	103
450	20231019	130700	2045037690	5810	5800	5810	5800	3
451	20231019	130600	2045020280	5800	5800	5800	5800	9
452	20231019	130500	2044968080	5810	5800	5810	5800	175
453	20231019	130400	2043952570	5810	5810	5810	5800	282
454	20231019	130300	2042314180	5800	5800	5800	5800	3
455	20231019	130200	2042296780	5810	5800	5810	5800	153
456	20231019	130100	2041407880	5800	5800	5800	5800	103
457	20231019	130000	2040810480	5800	5810	5810	5800	1071
458	20231019	125900	2034588000	5810	5810	5810	5810	55
459	20231019	125800	2034268450	5810	5810	5810	5800	555
460	20231019	125700	2031045930	5810	5810	5810	5810	11
461	20231019	125600	2030982020	5810	5810	5810	5810	19
462	20231019	125500	2030871630	5810	5810	5810	5810	1
463	20231019	125400	2030865820	5800	5800	5800	5800	220
464	20231019	125300	2029589820	5800	5800	5800	5800	50
465	20231019	125200	2029299820	5800	5800	5800	5800	5
466	20231019	125100	2029270820	5800	5800	5800	5800	17
467	20231019	125000	2029172220	5800	5800	5800	5800	63
468	20231019	124900	2028806820	5800	5790	5800	5790	21
469	20231019	124800	2028685180	5790	5790	5800	5790	35
470	20231019	124700	2028482470	5790	5790	5790	5790	0
471	20231019	124600	2028482470	5790	5790	5790	5790	78
472	20231019	124500	2028030850	5790	5790	5790	5790	0
473	20231019	124400	2028030850	5790	5790	5790	5790	18
474	20231019	124300	2027926630	5790	5790	5790	5790	0
475	20231019	124200	2027926630	5790	5790	5790	5790	70
476	20231019	124100	2027521330	5800	5800	5800	5800	0
477	20231019	124000	2027521330	5800	5800	5800	5800	229
478	20231019	123900	2026193130	5810	5810	5810	5810	482
479	20231019	123800	2023392710	5810	5810	5810	5810	2
480	20231019	123700	2023381090	5810	5800	5810	5800	318
481	20231019	123600	2021534690	5800	5800	5800	5800	51
482	20231019	123500	2021238890	5800	5800	5800	5800	0
483	20231019	123400	2021238890	5800	5810	5810	5800	40
484	20231019	123300	2021006590	5800	5800	5800	5800	45
485	20231019	123200	2020745590	5800	5800	5800	5790	912
486	20231019	123100	2015462990	5790	5790	5800	5790	764
487	20231019	123000	2011039330	5800	5790	5800	5790	12
488	20231019	122900	2010969830	5790	5790	5790	5790	1000
489	20231019	122800	2005179830	5790	5790	5790	5790	457
490	20231019	122700	2002533800	5790	5790	5790	5790	0
491	20231019	122600	2002533800	5790	5790	5790	5790	2909
492	20231019	122500	1985690690	5790	5790	5790	5790	0
493	20231019	122400	1985690690	5790	5780	5790	5780	109
494	20231019	122300	1985059750	5800	5790	5800	5780	4052
495	20231019	122200	1961559130	5800	5800	5800	5800	2150
496	20231019	122100	1949089130	5800	5780	5800	5780	1025
497	20231019	122000	1943144250	5780	5790	5790	5780	33
498	20231019	121900	1942953460	5770	5770	5770	5770	0
499	20231019	121800	1942953460	5770	5770	5770	5770	0
500	20231019	121700	1942953460	5770	5770	5770	5770	0
501	20231019	121600	1942953460	5770	5770	5770	5770	0
502	20231019	121500	1942953460	5770	5780	5780	5770	430
503	20231019	121400	1940470770	5780	5780	5780	5780	318
504	20231019	121300	1938632730	5800	5790	5800	5790	130
505	20231019	121200	1937879730	5780	5780	5780	5780	0
506	20231019	121100	1937879730	5780	5780	5780	5780	0
507	20231019	121000	1937879730	5780	5780	5780	5780	473
508	20231019	120900	1935145790	5770	5770	5770	5770	51
509	20231019	120800	1934851520	5770	5770	5770	5770	943
510	20231019	120700	1929410410	5780	5780	5780	5770	589
511	20231019	120600	1926006560	5770	5800	5800	5770	834
512	20231019	120500	1921187270	5800	5800	5800	5800	1
513	20231019	120400	1921181470	5800	5780	5800	5780	741
514	20231019	120300	1916898470	5780	5780	5780	5780	1087
515	20231019	120200	1910615610	5800	5800	5800	5800	100
516	20231019	120100	1910035610	5780	5780	5780	5780	0
517	20231019	120000	1910035610	5780	5780	5780	5780	83
518	20231019	115900	1909555870	5790	5790	5790	5790	402
519	20231019	115800	1907228290	5790	5790	5790	5790	1
520	20231019	115700	1907222500	5820	5820	5820	5820	1
521	20231019	115600	1907216680	5810	5800	5810	5800	240
522	20231019	115500	1905822310	5810	5790	5810	5790	55
523	20231019	115400	1905503840	5810	5790	5810	5790	31
524	20231019	115300	1905324330	5810	5790	5810	5790	21
525	20231019	115200	1905202720	5790	5790	5790	5790	10
526	20231019	115100	1905144820	5780	5780	5780	5780	254
527	20231019	115000	1903676700	5780	5810	5810	5780	2
528	20231019	114900	1903665110	5810	5810	5810	5810	0
529	20231019	114800	1903665110	5810	5790	5810	5790	1400
530	20231019	114700	1895542480	5790	5780	5790	5770	1300
531	20231019	114600	1888035890	5780	5770	5780	5770	772
532	20231019	114500	1883574740	5780	5780	5780	5770	33
533	20231019	114400	1883384100	5770	5770	5770	5770	475
534	20231019	114300	1880643350	5770	5770	5770	5770	2999
535	20231019	114200	1863339120	5770	5780	5780	5770	125
536	20231019	114100	1862617860	5770	5780	5780	5770	2395
537	20231019	114000	1848776650	5790	5790	5790	5790	120
538	20231019	113900	1848081850	5790	5790	5790	5790	1
539	20231019	113800	1848076060	5800	5780	5800	5780	1203
540	20231019	113700	1841122700	5790	5790	5800	5790	121
541	20231019	113600	1840422100	5800	5780	5800	5780	59
542	20231019	113500	1840080900	5780	5780	5780	5780	2021
543	20231019	113400	1828399520	5780	5800	5800	5780	102
544	20231019	113300	1827809940	5780	5780	5780	5780	1500
545	20231019	113200	1819139940	5800	5800	5800	5800	50
546	20231019	113100	1818849940	5780	5780	5780	5780	20
547	20231019	113000	1818734340	5780	5780	5780	5780	0
548	20231019	112900	1818734340	5780	5780	5800	5780	360
549	20231019	112800	1816651520	5780	5790	5790	5780	48
550	20231019	112700	1816373900	5790	5790	5790	5790	2239
551	20231019	112600	1803410090	5800	5790	5800	5790	53
552	20231019	112500	1803102710	5790	5790	5800	5790	2015
553	20231019	112400	1791433860	5800	5800	5800	5800	0
554	20231019	112300	1791433860	5800	5800	5800	5790	29
555	20231019	112200	1791265790	5800	5800	5800	5800	92
556	20231019	112100	1790732190	5800	5800	5800	5800	653
557	20231019	112000	1786944790	5800	5800	5800	5800	3
558	20231019	111900	1786927390	5800	5800	5800	5800	104
559	20231019	111800	1786324190	5800	5800	5800	5800	998
560	20231019	111700	1780535790	5800	5800	5800	5800	6
561	20231019	111600	1780500990	5800	5800	5800	5800	500
562	20231019	111500	1777600990	5790	5790	5790	5790	3
563	20231019	111400	1777583620	5790	5800	5800	5790	264
564	20231019	111300	1776055050	5800	5790	5810	5790	630
565	20231019	111200	1772400790	5790	5790	5790	5790	180
566	20231019	111100	1771358590	5790	5790	5790	5790	320
567	20231019	111000	1769505790	5780	5780	5780	5780	103
568	20231019	110900	1768910450	5770	5790	5790	5770	106
569	20231019	110800	1768297810	5770	5770	5770	5770	500
570	20231019	110700	1765412810	5770	5770	5770	5770	151
571	20231019	110600	1764541540	5780	5770	5780	5770	2061
572	20231019	110500	1752649550	5770	5780	5780	5770	610
573	20231019	110400	1749126750	5780	5780	5780	5780	400
574	20231019	110300	1746814750	5780	5780	5780	5770	190
575	20231019	110200	1745718350	5770	5770	5770	5770	5
576	20231019	110100	1745689500	5770	5770	5770	5770	550
577	20231019	110000	1742516000	5780	5780	5780	5780	973
578	20231019	105900	1736892060	5780	5780	5780	5780	186
579	20231019	105800	1735816980	5780	5780	5780	5780	31
580	20231019	105700	1735637800	5790	5780	5790	5780	52
581	20231019	105600	1735337220	5780	5780	5780	5780	1
582	20231019	105500	1735331440	5770	5770	5770	5770	3
583	20231019	105400	1735314130	5770	5780	5780	5770	1199
584	20231019	105300	1728392520	5770	5770	5770	5770	901
585	20231019	105200	1723193750	5770	5780	5780	5770	620
586	20231019	105100	1719616050	5770	5780	5780	5770	6090
587	20231019	105000	1684476530	5770	5780	5780	5770	1630
588	20231019	104900	1675067930	5780	5780	5780	5770	145
589	20231019	104800	1674229870	5770	5780	5780	5770	3121
590	20231019	104700	1656197090	5780	5790	5790	5780	4226
591	20231019	104600	1631764270	5790	5790	5800	5790	485
592	20231019	104500	1628956110	5800	5800	5800	5800	65
593	20231019	104400	1628579110	5800	5810	5810	5800	91
594	20231019	104300	1628050450	5810	5780	5810	5780	212
595	20231019	104200	1626824540	5780	5780	5790	5780	8447
596	20231019	104100	1577996880	5790	5790	5790	5780	729
597	20231019	104000	1573778930	5790	5790	5790	5790	3430
598	20231019	103900	1553919230	5790	5800	5800	5790	2121
599	20231019	103800	1541619760	5800	5800	5800	5800	297
600	20231019	103700	1539897160	5800	5810	5810	5800	752
601	20231019	103600	1535533360	5810	5860	5860	5810	1082
602	20231019	103500	1529230300	5860	5830	5860	5830	1863
603	20231019	103400	1518348360	5830	5800	5830	5800	232
604	20231019	103300	1516996700	5830	5830	5830	5830	1000
605	20231019	103200	1511166700	5830	5830	5830	5830	253
606	20231019	103100	1509691710	5800	5800	5800	5800	0
607	20231019	103000	1509691710	5800	5800	5800	5800	5065
608	20231019	102900	1480314710	5800	5800	5800	5800	30
609	20231019	102800	1480140710	5800	5800	5800	5800	3
610	20231019	102700	1480123310	5800	5800	5800	5800	221
611	20231019	102600	1478841510	5800	5800	5800	5800	0
612	20231019	102500	1478841510	5800	5800	5830	5800	15
613	20231019	102400	1478754390	5790	5810	5810	5790	2765
614	20231019	102300	1462730770	5800	5800	5800	5800	650
615	20231019	102200	1458960770	5800	5810	5810	5800	960
616	20231019	102100	1453390800	5810	5830	5830	5810	633
617	20231019	102000	1449704500	5830	5830	5830	5830	71
618	20231019	101900	1449290570	5830	5810	5840	5810	425
619	20231019	101800	1446813490	5820	5800	5820	5800	1258
620	20231019	101700	1439514090	5810	5800	5810	5800	252
621	20231019	101600	1438050420	5800	5800	5800	5800	441
622	20231019	101500	1435492620	5800	5800	5800	5790	1685
623	20231019	101400	1425721710	5800	5810	5810	5800	327
624	20231019	101300	1423824840	5790	5790	5810	5790	1218
625	20231019	101200	1416769110	5790	5790	5800	5780	392
626	20231019	101100	1414499200	5790	5790	5790	5780	2649
627	20231019	101000	1399183000	5790	5790	5790	5780	3976
628	20231019	100900	1376180430	5790	5800	5800	5790	1408
629	20231019	100800	1368022210	5810	5800	5810	5800	888
630	20231019	100700	1362871310	5800	5820	5820	5800	1647
631	20231019	100600	1353318670	5820	5820	5830	5800	7508
632	20231019	100500	1309726230	5820	5830	5830	5820	308
633	20231019	100400	1307933610	5820	5820	5820	5810	619
634	20231019	100300	1304333900	5820	5820	5820	5810	1650
635	20231019	100200	1294731000	5820	5830	5830	5820	394
636	20231019	100100	1292436900	5820	5820	5820	5820	103
637	20231019	100000	1291837440	5820	5810	5820	5810	470
638	20231019	095900	1289102210	5810	5830	5840	5810	3052
639	20231019	095800	1271349720	5840	5850	5860	5820	2914
640	20231019	095700	1254329530	5850	5860	5860	5850	956
641	20231019	095600	1248733680	5860	5840	5880	5840	2455
642	20231019	095500	1234363860	5840	5870	5890	5830	6622
643	20231019	095400	1195652090	5880	5910	5950	5880	8224
644	20231019	095300	1147183600	5950	5940	5960	5910	20859
645	20231019	095200	1023291800	5950	5870	5960	5870	10802
646	20231019	095100	959312320	5880	5870	5880	5850	4300
647	20231019	095000	934063350	5860	5860	5880	5860	2892
648	20231019	094900	917105260	5860	5850	5860	5840	1003
649	20231019	094800	911238610	5850	5830	5850	5830	1809
650	20231019	094700	900674150	5830	5810	5830	5810	387
651	20231019	094600	898421810	5810	5800	5820	5800	152
652	20231019	094500	897538240	5800	5820	5820	5800	2048
653	20231019	094400	885648190	5820	5820	5820	5820	217
654	20231019	094300	884385250	5830	5830	5830	5820	704
655	20231019	094200	880287430	5830	5840	5840	5820	73
656	20231019	094100	879861920	5830	5830	5830	5830	1182
657	20231019	094000	872970860	5830	5830	5830	5830	10
658	20231019	093900	872912560	5820	5820	5820	5820	173
659	20231019	093800	871905700	5840	5830	5840	5820	931
660	20231019	093700	866482190	5830	5830	5830	5830	1100
661	20231019	093600	860069190	5830	5820	5830	5820	1512
662	20231019	093500	851254290	5820	5830	5830	5820	312
663	20231019	093400	849438010	5830	5800	5830	5800	803
664	20231019	093300	844768370	5820	5810	5820	5800	1515
665	20231019	093200	835959620	5810	5790	5810	5790	601
666	20231019	093100	832468310	5790	5790	5800	5780	3780
667	20231019	093000	810573650	5790	5800	5800	5790	13
668	20231019	092900	810498280	5790	5800	5800	5780	683
669	20231019	092800	806543720	5780	5780	5790	5780	1074
670	20231019	092700	800333520	5790	5790	5790	5780	268
671	20231019	092600	798781910	5780	5780	5800	5780	991
672	20231019	092500	793053870	5780	5790	5790	5780	1119
673	20231019	092400	786582260	5790	5790	5790	5780	912
674	20231019	092300	781305470	5790	5790	5800	5780	382
675	20231019	092200	779093580	5790	5790	5790	5790	3360
676	20231019	092100	759639180	5780	5790	5790	5780	2487
677	20231019	092000	745251780	5790	5770	5790	5760	1861
678	20231019	091900	734513780	5770	5770	5790	5770	2387
679	20231019	091800	720740600	5770	5770	5770	5760	1582
680	20231019	091700	711613600	5770	5780	5780	5750	14924
681	20231019	091600	625610460	5780	5790	5790	5770	5857
682	20231019	091500	591738840	5790	5830	5830	5780	1080
683	20231019	091400	585492600	5830	5780	5830	5780	3904
684	20231019	091300	562923000	5780	5800	5800	5780	6097
685	20231019	091200	527597540	5790	5800	5850	5790	937
686	20231019	091100	522163630	5800	5850	5850	5800	1652
687	20231019	091000	512574030	5850	5800	5860	5780	3233
688	20231019	090900	493805430	5810	5810	5810	5780	5832
689	20231019	090800	460019210	5810	5800	5810	5800	1325
690	20231019	090700	452333960	5790	5790	5790	5790	855
691	20231019	090600	447383510	5790	5800	5800	5790	5543
692	20231019	090500	415262200	5800	5830	5830	5790	13587
693	20231019	090400	336365900	5830	5830	5850	5830	6748
694	20231019	090300	296914170	5840	5810	5850	5810	3504
695	20231019	090200	276523870	5810	5810	5840	5810	5144
696	20231019	090100	246635310	5800	5800	5850	5760	13434
697	20231019	090000	168794390	5800	5920	5930	5800	26680