KissMeData/242040/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202800	773974190	2180	2180	2180	2180	4789
3	20231011	202700	773974190	2180	2180	2180	2180	0
4	20231011	202600	773974190	2180	2180	2180	2180	0
5	20231011	202500	773974190	2180	2180	2180	2180	0
6	20231011	202400	773974190	2180	2180	2180	2180	0
7	20231011	202300	773974190	2180	2180	2180	2180	0
8	20231011	202200	773974190	2180	2180	2180	2180	0
9	20231011	202100	773974190	2180	2180	2180	2180	0
10	20231011	202000	773974190	2180	2180	2180	2180	0
11	20231011	201900	773974190	2180	2180	2180	2180	0
12	20231011	201800	773974190	2180	2180	2180	2180	0
13	20231011	201700	773974190	2180	2180	2180	2180	0
14	20231011	201600	773974190	2180	2180	2180	2180	0
15	20231011	201500	773974190	2180	2180	2180	2180	0
16	20231011	201400	773974190	2180	2180	2180	2180	0
17	20231011	201300	773974190	2180	2180	2180	2180	0
18	20231011	201200	773974190	2180	2180	2180	2180	0
19	20231011	201100	773974190	2180	2180	2180	2180	0
20	20231011	201000	773974190	2180	2180	2180	2180	0
21	20231011	200900	773974190	2180	2180	2180	2180	0
22	20231011	200800	773974190	2180	2180	2180	2180	0
23	20231011	200700	773974190	2180	2180	2180	2180	0
24	20231011	200600	773974190	2180	2180	2180	2180	0
25	20231011	200500	773974190	2180	2180	2180	2180	0
26	20231011	200400	773974190	2180	2180	2180	2180	0
27	20231011	200300	773974190	2180	2180	2180	2180	0
28	20231011	200200	773974190	2180	2180	2180	2180	0
29	20231011	200100	773974190	2180	2180	2180	2180	0
30	20231011	200000	773974190	2180	2180	2180	2180	0
31	20231011	195900	773974190	2180	2180	2180	2180	0
32	20231011	195800	773974190	2180	2180	2180	2180	4789
33	20231011	195700	773974190	2180	2180	2180	2180	0
34	20231011	195600	773974190	2180	2180	2180	2180	0
35	20231011	195500	773974190	2180	2180	2180	2180	0
36	20231011	195400	773974190	2180	2180	2180	2180	0
37	20231011	195300	773974190	2180	2180	2180	2180	0
38	20231011	195200	773974190	2180	2180	2180	2180	0
39	20231011	195100	773974190	2180	2180	2180	2180	0
40	20231011	195000	773974190	2180	2180	2180	2180	0
41	20231011	194900	773974190	2180	2180	2180	2180	0
42	20231011	194800	773974190	2180	2180	2180	2180	0
43	20231011	194700	773974190	2180	2180	2180	2180	0
44	20231011	194600	773974190	2180	2180	2180	2180	0
45	20231011	194500	773974190	2180	2180	2180	2180	0
46	20231011	194400	773974190	2180	2180	2180	2180	0
47	20231011	194300	773974190	2180	2180	2180	2180	0
48	20231011	194200	773974190	2180	2180	2180	2180	0
49	20231011	194100	773974190	2180	2180	2180	2180	0
50	20231011	194000	773974190	2180	2180	2180	2180	0
51	20231011	193900	773974190	2180	2180	2180	2180	0
52	20231011	193800	773974190	2180	2180	2180	2180	0
53	20231011	193700	773974190	2180	2180	2180	2180	0
54	20231011	193600	773974190	2180	2180	2180	2180	0
55	20231011	193500	773974190	2180	2180	2180	2180	0
56	20231011	193400	773974190	2180	2180	2180	2180	0
57	20231011	193300	773974190	2180	2180	2180	2180	0
58	20231011	193200	773974190	2180	2180	2180	2180	0
59	20231011	193100	773974190	2180	2180	2180	2180	0
60	20231011	193000	773974190	2180	2180	2180	2180	0
61	20231011	192900	773974190	2180	2180	2180	2180	0
62	20231011	192800	773974190	2180	2180	2180	2180	4789
63	20231011	192700	773974190	2180	2180	2180	2180	0
64	20231011	192600	773974190	2180	2180	2180	2180	0
65	20231011	192500	773974190	2180	2180	2180	2180	0
66	20231011	192400	773974190	2180	2180	2180	2180	0
67	20231011	192300	773974190	2180	2180	2180	2180	0
68	20231011	192200	773974190	2180	2180	2180	2180	0
69	20231011	192100	773974190	2180	2180	2180	2180	0
70	20231011	192000	773974190	2180	2180	2180	2180	0
71	20231011	191900	773974190	2180	2180	2180	2180	0
72	20231011	191800	773974190	2180	2180	2180	2180	0
73	20231011	191700	773974190	2180	2180	2180	2180	0
74	20231011	191600	773974190	2180	2180	2180	2180	0
75	20231011	191500	773974190	2180	2180	2180	2180	0
76	20231011	191400	773974190	2180	2180	2180	2180	0
77	20231011	191300	773974190	2180	2180	2180	2180	0
78	20231011	191200	773974190	2180	2180	2180	2180	0
79	20231011	191100	773974190	2180	2180	2180	2180	0
80	20231011	191000	773974190	2180	2180	2180	2180	0
81	20231011	190900	773974190	2180	2180	2180	2180	0
82	20231011	190800	773974190	2180	2180	2180	2180	0
83	20231011	190700	773974190	2180	2180	2180	2180	0
84	20231011	190600	773974190	2180	2180	2180	2180	0
85	20231011	190500	773974190	2180	2180	2180	2180	0
86	20231011	190400	773974190	2180	2180	2180	2180	0
87	20231011	190300	773974190	2180	2180	2180	2180	0
88	20231011	190200	773974190	2180	2180	2180	2180	0
89	20231011	190100	773974190	2180	2180	2180	2180	0
90	20231011	190000	773974190	2180	2180	2180	2180	0
91	20231011	185900	773974190	2180	2180	2180	2180	0
92	20231011	185800	773974190	2180	2180	2180	2180	4789
93	20231011	185700	773974190	2180	2180	2180	2180	0
94	20231011	185600	773974190	2180	2180	2180	2180	0
95	20231011	185500	773974190	2180	2180	2180	2180	0
96	20231011	185400	773974190	2180	2180	2180	2180	0
97	20231011	185300	773974190	2180	2180	2180	2180	0
98	20231011	185200	773974190	2180	2180	2180	2180	0
99	20231011	185100	773974190	2180	2180	2180	2180	0
100	20231011	185000	773974190	2180	2180	2180	2180	0
101	20231011	184900	773974190	2180	2180	2180	2180	0
102	20231011	184800	773974190	2180	2180	2180	2180	0
103	20231011	184700	773974190	2180	2180	2180	2180	0
104	20231011	184600	773974190	2180	2180	2180	2180	0
105	20231011	184500	773974190	2180	2180	2180	2180	0
106	20231011	184400	773974190	2180	2180	2180	2180	0
107	20231011	184300	773974190	2180	2180	2180	2180	0
108	20231011	184200	773974190	2180	2180	2180	2180	0
109	20231011	184100	773974190	2180	2180	2180	2180	0
110	20231011	184000	773974190	2180	2180	2180	2180	0
111	20231011	183900	773974190	2180	2180	2180	2180	0
112	20231011	183800	773974190	2180	2180	2180	2180	0
113	20231011	183700	773974190	2180	2180	2180	2180	0
114	20231011	183600	773974190	2180	2180	2180	2180	0
115	20231011	183500	773974190	2180	2180	2180	2180	0
116	20231011	183400	773974190	2180	2180	2180	2180	0
117	20231011	183300	773974190	2180	2180	2180	2180	0
118	20231011	183200	773974190	2180	2180	2180	2180	0
119	20231011	183100	773974190	2180	2180	2180	2180	0
120	20231011	183000	773974190	2180	2180	2180	2180	0
121	20231011	182900	773974190	2180	2180	2180	2180	0
122	20231011	182800	773974190	2180	2180	2180	2180	4789
123	20231011	182700	773974190	2180	2180	2180	2180	0
124	20231011	182600	773974190	2180	2180	2180	2180	0
125	20231011	182500	773974190	2180	2180	2180	2180	0
126	20231011	182400	773974190	2180	2180	2180	2180	0
127	20231011	182300	773974190	2180	2180	2180	2180	0
128	20231011	182200	773974190	2180	2180	2180	2180	0
129	20231011	182100	773974190	2180	2180	2180	2180	0
130	20231011	182000	773974190	2180	2180	2180	2180	0
131	20231011	181900	773974190	2180	2180	2180	2180	0
132	20231011	181800	773974190	2180	2180	2180	2180	0
133	20231011	181700	773974190	2180	2180	2180	2180	0
134	20231011	181600	773974190	2180	2180	2180	2180	0
135	20231011	181500	773974190	2180	2180	2180	2180	0
136	20231011	181400	773974190	2180	2180	2180	2180	0
137	20231011	181300	773974190	2180	2180	2180	2180	0
138	20231011	181200	773974190	2180	2180	2180	2180	0
139	20231011	181100	773974190	2180	2180	2180	2180	0
140	20231011	181000	773974190	2180	2180	2180	2180	0
141	20231011	180900	773974190	2180	2180	2180	2180	0
142	20231011	180800	773974190	2180	2180	2180	2180	0
143	20231011	180700	773974190	2180	2180	2180	2180	0
144	20231011	180600	773974190	2180	2180	2180	2180	0
145	20231011	180500	773974190	2180	2180	2180	2180	0
146	20231011	180400	773974190	2180	2180	2180	2180	0
147	20231011	180300	773974190	2180	2180	2180	2180	0
148	20231011	180200	773974190	2180	2180	2180	2180	0
149	20231011	180100	773974190	2180	2180	2180	2180	0
150	20231011	180000	773974190	2180	2180	2180	2180	0
151	20231011	175900	773974190	2180	2180	2180	2180	0
152	20231011	175800	773974190	2180	2180	2180	2180	4789
153	20231011	175700	773974190	2180	2180	2180	2180	0
154	20231011	175600	773974190	2180	2180	2180	2180	0
155	20231011	175500	773974190	2180	2180	2180	2180	0
156	20231011	175400	773974190	2180	2180	2180	2180	0
157	20231011	175300	773974190	2180	2180	2180	2180	0
158	20231011	175200	773974190	2180	2180	2180	2180	0
159	20231011	175100	773974190	2180	2180	2180	2180	0
160	20231011	175000	773974190	2180	2180	2180	2180	0
161	20231011	174900	773974190	2180	2180	2180	2180	0
162	20231011	174800	773974190	2180	2180	2180	2180	0
163	20231011	174700	773974190	2180	2180	2180	2180	0
164	20231011	174600	773974190	2180	2180	2180	2180	0
165	20231011	174500	773974190	2180	2180	2180	2180	0
166	20231011	174400	773974190	2180	2180	2180	2180	0
167	20231011	174300	773974190	2180	2180	2180	2180	0
168	20231011	174200	773974190	2180	2180	2180	2180	0
169	20231011	174100	773974190	2180	2180	2180	2180	0
170	20231011	174000	773974190	2180	2180	2180	2180	0
171	20231011	173900	773974190	2180	2180	2180	2180	0
172	20231011	173800	773974190	2180	2180	2180	2180	0
173	20231011	173700	773974190	2180	2180	2180	2180	0
174	20231011	173600	773974190	2180	2180	2180	2180	0
175	20231011	173500	773974190	2180	2180	2180	2180	0
176	20231011	173400	773974190	2180	2180	2180	2180	0
177	20231011	173300	773974190	2180	2180	2180	2180	0
178	20231011	173200	773974190	2180	2180	2180	2180	0
179	20231011	173100	773974190	2180	2180	2180	2180	0
180	20231011	173000	773974190	2180	2180	2180	2180	0
181	20231011	172900	773974190	2180	2180	2180	2180	0
182	20231011	172800	773974190	2180	2180	2180	2180	4789
183	20231011	172700	773974190	2180	2180	2180	2180	0
184	20231011	172600	773974190	2180	2180	2180	2180	0
185	20231011	172500	773974190	2180	2180	2180	2180	0
186	20231011	172400	773974190	2180	2180	2180	2180	0
187	20231011	172300	773974190	2180	2180	2180	2180	0
188	20231011	172200	773974190	2180	2180	2180	2180	0
189	20231011	172100	773974190	2180	2180	2180	2180	0
190	20231011	172000	773974190	2180	2180	2180	2180	0
191	20231011	171900	773974190	2180	2180	2180	2180	0
192	20231011	171800	773974190	2180	2180	2180	2180	0
193	20231011	171700	773974190	2180	2180	2180	2180	0
194	20231011	171600	773974190	2180	2180	2180	2180	0
195	20231011	171500	773974190	2180	2180	2180	2180	0
196	20231011	171400	773974190	2180	2180	2180	2180	0
197	20231011	171300	773974190	2180	2180	2180	2180	0
198	20231011	171200	773974190	2180	2180	2180	2180	0
199	20231011	171100	773974190	2180	2180	2180	2180	0
200	20231011	171000	773974190	2180	2180	2180	2180	0
201	20231011	170900	773974190	2180	2180	2180	2180	0
202	20231011	170800	773974190	2180	2180	2180	2180	0
203	20231011	170700	773974190	2180	2180	2180	2180	0
204	20231011	170600	773974190	2180	2180	2180	2180	0
205	20231011	170500	773974190	2180	2180	2180	2180	0
206	20231011	170400	773974190	2180	2180	2180	2180	0
207	20231011	170300	773974190	2180	2180	2180	2180	0
208	20231011	170200	773974190	2180	2180	2180	2180	0
209	20231011	170100	773974190	2180	2180	2180	2180	0
210	20231011	170000	773974190	2180	2180	2180	2180	0
211	20231011	165900	773974190	2180	2180	2180	2180	0
212	20231011	165800	773974190	2180	2180	2180	2180	4789
213	20231011	165700	773974190	2180	2180	2180	2180	0
214	20231011	165600	773974190	2180	2180	2180	2180	0
215	20231011	165500	773974190	2180	2180	2180	2180	0
216	20231011	165400	773974190	2180	2180	2180	2180	0
217	20231011	165300	773974190	2180	2180	2180	2180	0
218	20231011	165200	773974190	2180	2180	2180	2180	0
219	20231011	165100	773974190	2180	2180	2180	2180	0
220	20231011	165000	773974190	2180	2180	2180	2180	0
221	20231011	164900	773974190	2180	2180	2180	2180	0
222	20231011	164800	773974190	2180	2180	2180	2180	0
223	20231011	164700	773974190	2180	2180	2180	2180	0
224	20231011	164600	773974190	2180	2180	2180	2180	0
225	20231011	164500	773974190	2180	2180	2180	2180	0
226	20231011	164400	773974190	2180	2180	2180	2180	0
227	20231011	164300	773974190	2180	2180	2180	2180	0
228	20231011	164200	773974190	2180	2180	2180	2180	0
229	20231011	164100	773974190	2180	2180	2180	2180	0
230	20231011	164000	773974190	2180	2180	2180	2180	0
231	20231011	163900	773974190	2180	2180	2180	2180	0
232	20231011	163800	773974190	2180	2180	2180	2180	0
233	20231011	163700	773974190	2180	2180	2180	2180	0
234	20231011	163600	773974190	2180	2180	2180	2180	0
235	20231011	163500	773974190	2180	2180	2180	2180	0
236	20231011	163400	773974190	2180	2180	2180	2180	0
237	20231011	163300	773974190	2180	2180	2180	2180	0
238	20231011	163200	773974190	2180	2180	2180	2180	0
239	20231011	163100	773974190	2180	2180	2180	2180	0
240	20231011	163000	773974190	2180	2180	2180	2180	0
241	20231011	162900	773974190	2180	2180	2180	2180	0
242	20231011	162800	773974190	2180	2180	2180	2180	4789
243	20231011	162700	773974190	2180	2180	2180	2180	0
244	20231011	162600	773974190	2180	2180	2180	2180	0
245	20231011	162500	773974190	2180	2180	2180	2180	0
246	20231011	162400	773974190	2180	2180	2180	2180	0
247	20231011	162300	773974190	2180	2180	2180	2180	0
248	20231011	162200	773974190	2180	2180	2180	2180	0
249	20231011	162100	773974190	2180	2180	2180	2180	0
250	20231011	162000	773974190	2180	2180	2180	2180	0
251	20231011	161900	773974190	2180	2180	2180	2180	0
252	20231011	161800	773974190	2180	2180	2180	2180	0
253	20231011	161700	773974190	2180	2180	2180	2180	0
254	20231011	161600	773974190	2180	2180	2180	2180	0
255	20231011	161500	773974190	2180	2180	2180	2180	0
256	20231011	161400	773974190	2180	2180	2180	2180	0
257	20231011	161300	773974190	2180	2180	2180	2180	0
258	20231011	161200	773974190	2180	2180	2180	2180	0
259	20231011	161100	773974190	2180	2180	2180	2180	0
260	20231011	161000	773974190	2180	2180	2180	2180	0
261	20231011	160900	773974190	2180	2180	2180	2180	0
262	20231011	160800	773974190	2180	2180	2180	2180	0
263	20231011	160700	773974190	2180	2180	2180	2180	0
264	20231011	160600	773974190	2180	2180	2180	2180	0
265	20231011	160500	773974190	2180	2180	2180	2180	0
266	20231011	160400	773974190	2180	2180	2180	2180	0
267	20231011	160300	773974190	2180	2180	2180	2180	0
268	20231011	160200	773974190	2180	2180	2180	2180	0
269	20231011	160100	773974190	2180	2180	2180	2180	0
270	20231011	160000	773974190	2180	2180	2180	2180	0
271	20231011	155900	773974190	2180	2180	2180	2180	0
272	20231011	155800	773974190	2180	2180	2180	2180	4789
273	20231011	155700	773974190	2180	2180	2180	2180	0
274	20231011	155600	773974190	2180	2180	2180	2180	0
275	20231011	155500	773974190	2180	2180	2180	2180	0
276	20231011	155400	773974190	2180	2180	2180	2180	0
277	20231011	155300	773974190	2180	2180	2180	2180	0
278	20231011	155200	773974190	2180	2180	2180	2180	0
279	20231011	155100	773974190	2180	2180	2180	2180	0
280	20231011	155000	773974190	2180	2180	2180	2180	0
281	20231011	154900	773974190	2180	2180	2180	2180	0
282	20231011	154800	773974190	2180	2180	2180	2180	0
283	20231011	154700	773974190	2180	2180	2180	2180	0
284	20231011	154600	773974190	2180	2180	2180	2180	0
285	20231011	154500	773974190	2180	2180	2180	2180	0
286	20231011	154400	773974190	2180	2180	2180	2180	0
287	20231011	154300	773974190	2180	2180	2180	2180	0
288	20231011	154200	773974190	2180	2180	2180	2180	0
289	20231011	154100	773974190	2180	2180	2180	2180	0
290	20231011	154000	773974190	2180	2180	2180	2180	0
291	20231011	153900	773974190	2180	2180	2180	2180	0
292	20231011	153800	773974190	2180	2180	2180	2180	0
293	20231011	153700	773974190	2180	2180	2180	2180	0
294	20231011	153600	773974190	2180	2180	2180	2180	0
295	20231011	153500	773974190	2180	2180	2180	2180	0
296	20231011	153400	773974190	2180	2180	2180	2180	0
297	20231011	153300	773974190	2180	2180	2180	2180	0
298	20231011	153200	773974190	2180	2180	2180	2180	0
299	20231011	153100	773974190	2180	2180	2180	2180	0
300	20231011	153000	773974190	2180	2180	2180	2180	4789
301	20231011	152900	763534170	2185	2185	2185	2185	0
302	20231011	152800	763534170	2185	2185	2185	2185	0
303	20231011	152700	763534170	2185	2185	2185	2185	0
304	20231011	152600	763534170	2185	2185	2185	2185	0
305	20231011	152500	763534170	2185	2185	2185	2185	0
306	20231011	152400	763534170	2185	2185	2185	2185	0
307	20231011	152300	763534170	2185	2185	2185	2185	0
308	20231011	152200	763534170	2185	2185	2185	2185	0
309	20231011	152100	763534170	2185	2185	2185	2185	0
310	20231011	152000	763534170	2185	2185	2185	2185	0
311	20231011	151900	763534170	2185	2185	2190	2185	1302
312	20231011	151800	760689040	2185	2185	2185	2185	610
313	20231011	151700	759356190	2185	2185	2190	2185	580
314	20231011	151600	758088125	2185	2185	2190	2180	580
315	20231011	151500	756820870	2185	2185	2185	2185	835
316	20231011	151400	754996395	2185	2185	2185	2185	449
317	20231011	151300	754015330	2190	2190	2190	2190	1
318	20231011	151200	754013140	2185	2185	2185	2185	1
319	20231011	151100	754010955	2185	2185	2185	2185	50
320	20231011	151000	753901705	2185	2185	2185	2185	420
321	20231011	150900	752984005	2185	2185	2185	2185	460
322	20231011	150800	751978905	2185	2185	2185	2185	1
323	20231011	150700	751976720	2180	2180	2180	2180	163
324	20231011	150600	751621380	2185	2185	2185	2185	342
325	20231011	150500	750874110	2185	2185	2185	2185	96
326	20231011	150400	750664350	2185	2185	2185	2185	400
327	20231011	150300	749790350	2185	2185	2185	2185	0
328	20231011	150200	749790350	2185	2185	2185	2185	300
329	20231011	150100	749134850	2185	2185	2185	2185	1010
330	20231011	150000	746928000	2180	2185	2185	2180	41
331	20231011	145900	746838615	2185	2185	2185	2185	1
332	20231011	145800	746836430	2185	2180	2185	2180	201
333	20231011	145700	746397745	2185	2185	2185	2185	0
334	20231011	145600	746397745	2185	2185	2185	2185	1
335	20231011	145500	746395560	2185	2185	2185	2185	0
336	20231011	145400	746395560	2185	2185	2185	2180	85
337	20231011	145300	746209840	2185	2185	2185	2185	847
338	20231011	145200	744359145	2185	2185	2185	2185	173
339	20231011	145100	743981140	2185	2185	2185	2185	98
340	20231011	145000	743767010	2180	2185	2185	2180	427
341	20231011	144900	742834315	2185	2185	2185	2185	633
342	20231011	144800	741451210	2185	2185	2185	2185	38
343	20231011	144700	741368180	2185	2185	2185	2185	60
344	20231011	144600	741237080	2185	2185	2185	2185	25
345	20231011	144500	741182455	2185	2180	2185	2180	881
346	20231011	144400	739260970	2180	2185	2185	2180	653
347	20231011	144300	737834635	2185	2185	2185	2185	0
348	20231011	144200	737834635	2185	2185	2185	2185	280
349	20231011	144100	737222835	2185	2185	2185	2185	78
350	20231011	144000	737052405	2185	2185	2185	2185	3
351	20231011	143900	737045850	2185	2185	2185	2185	1
352	20231011	143800	737043665	2185	2190	2190	2185	1010
353	20231011	143700	734836765	2195	2195	2195	2195	0
354	20231011	143600	734836765	2195	2195	2195	2195	1
355	20231011	143500	734834570	2185	2185	2185	2185	0
356	20231011	143400	734834570	2185	2185	2185	2185	2700
357	20231011	143300	728935070	2195	2195	2195	2195	1
358	20231011	143200	728932875	2185	2195	2195	2185	14
359	20231011	143100	728902275	2195	2190	2195	2185	501
360	20231011	143000	727807480	2195	2195	2195	2195	0
361	20231011	142900	727807480	2195	2195	2195	2195	0
362	20231011	142800	727807480	2195	2195	2195	2195	20
363	20231011	142700	727763580	2185	2185	2185	2185	204
364	20231011	142600	727317840	2185	2185	2195	2185	1501
365	20231011	142500	724038135	2195	2190	2195	2190	266
366	20231011	142400	723455585	2190	2195	2195	2190	2659
367	20231011	142300	717626965	2195	2195	2195	2195	50
368	20231011	142200	717517215	2200	2200	2200	2200	0
369	20231011	142100	717517215	2200	2200	2200	2200	0
370	20231011	142000	717517215	2200	2200	2200	2200	0
371	20231011	141900	717517215	2200	2200	2200	2200	1
372	20231011	141800	717515015	2200	2200	2200	2200	100
373	20231011	141700	717295015	2200	2200	2200	2200	4
374	20231011	141600	717286215	2200	2200	2200	2200	0
375	20231011	141500	717286215	2200	2200	2200	2200	10
376	20231011	141400	717264215	2200	2200	2200	2200	0
377	20231011	141300	717264215	2200	2200	2200	2200	0
378	20231011	141200	717264215	2200	2200	2200	2200	90
379	20231011	141100	717066215	2205	2195	2205	2195	304
380	20231011	141000	716396935	2200	2200	2200	2200	1
381	20231011	140900	716394735	2205	2205	2205	2205	1
382	20231011	140800	716392530	2210	2210	2210	2210	0
383	20231011	140700	716392530	2210	2205	2210	2205	4540
384	20231011	140600	706381820	2195	2195	2195	2195	315
385	20231011	140500	705690395	2200	2195	2200	2195	735
386	20231011	140400	704073570	2200	2200	2200	2200	2294
387	20231011	140300	699026770	2200	2200	2200	2200	2
388	20231011	140200	699022370	2200	2200	2200	2200	431
389	20231011	140100	698074170	2200	2200	2200	2195	2644
390	20231011	140000	692257795	2200	2200	2200	2200	2037
391	20231011	135900	687776395	2200	2200	2200	2200	63
392	20231011	135800	687637795	2205	2205	2205	2205	0
393	20231011	135700	687637795	2205	2205	2205	2205	200
394	20231011	135600	687196795	2205	2205	2205	2205	63
395	20231011	135500	687057880	2205	2205	2205	2205	109
396	20231011	135400	686817535	2205	2205	2205	2205	1000
397	20231011	135300	684612535	2205	2205	2205	2205	0
398	20231011	135200	684612535	2205	2205	2205	2205	80
399	20231011	135100	684436135	2205	2205	2205	2205	0
400	20231011	135000	684436135	2205	2195	2205	2195	17
401	20231011	134900	684398720	2200	2200	2200	2200	0
402	20231011	134800	684398720	2200	2195	2200	2195	615
403	20231011	134700	683048220	2200	2200	2205	2195	1637
404	20231011	134600	679451765	2200	2200	2200	2200	93
405	20231011	134500	679247165	2200	2200	2200	2200	128
406	20231011	134400	678965565	2200	2200	2200	2200	212
407	20231011	134300	678499165	2200	2200	2200	2200	1000
408	20231011	134200	676299165	2200	2200	2200	2200	858
409	20231011	134100	674411565	2200	2200	2200	2200	100
410	20231011	134000	674191565	2195	2195	2195	2195	0
411	20231011	133900	674191565	2195	2195	2195	2195	0
412	20231011	133800	674191565	2195	2195	2195	2195	0
413	20231011	133700	674191565	2195	2195	2195	2195	489
414	20231011	133600	673118210	2195	2195	2195	2195	25
415	20231011	133500	673063335	2195	2195	2195	2195	0
416	20231011	133400	673063335	2195	2195	2195	2195	11
417	20231011	133300	673039190	2195	2200	2200	2195	412
418	20231011	133200	672134290	2195	2195	2195	2195	20
419	20231011	133100	672090390	2195	2195	2195	2195	0
420	20231011	133000	672090390	2195	2195	2195	2195	2
421	20231011	132900	672086000	2195	2200	2200	2195	3905
422	20231011	132800	663514495	2200	2200	2200	2200	300
423	20231011	132700	662854495	2200	2205	2205	2200	116
424	20231011	132600	662598790	2200	2200	2200	2200	2368
425	20231011	132500	657389190	2200	2200	2200	2200	0
426	20231011	132400	657389190	2200	2205	2205	2200	200
427	20231011	132300	656948440	2205	2210	2210	2205	248
428	20231011	132200	656400600	2210	2210	2210	2210	0
429	20231011	132100	656400600	2210	2210	2210	2210	100
430	20231011	132000	656179600	2210	2210	2210	2210	70
431	20231011	131900	656024900	2210	2210	2210	2210	10
432	20231011	131800	656002800	2210	2205	2210	2205	168
433	20231011	131700	655631650	2205	2210	2210	2205	16
434	20231011	131600	655596365	2210	2210	2210	2210	201
435	20231011	131500	655152155	2210	2205	2210	2205	1000
436	20231011	131400	652943245	2205	2205	2205	2205	0
437	20231011	131300	652943245	2205	2200	2205	2200	620
438	20231011	131200	651576970	2200	2200	2200	2200	0
439	20231011	131100	651576970	2200	2200	2200	2200	9
440	20231011	131000	651557170	2205	2205	2205	2205	0
441	20231011	130900	651557170	2205	2205	2205	2200	618
442	20231011	130800	650194485	2205	2205	2205	2205	203
443	20231011	130700	649746870	2205	2205	2205	2205	0
444	20231011	130600	649746870	2205	2205	2205	2205	2
445	20231011	130500	649742460	2205	2205	2205	2205	50
446	20231011	130400	649632210	2205	2205	2205	2205	720
447	20231011	130300	648044610	2210	2210	2210	2210	750
448	20231011	130200	646387110	2210	2210	2210	2210	1
449	20231011	130100	646384900	2200	2200	2200	2200	13
450	20231011	130000	646356300	2200	2205	2205	2200	59
451	20231011	125900	646226400	2210	2210	2210	2210	3272
452	20231011	125800	638995280	2200	2205	2205	2200	1544
453	20231011	125700	635590785	2205	2200	2205	2200	1286
454	20231011	125600	632761580	2205	2210	2210	2205	499
455	20231011	125500	631661035	2210	2210	2210	2210	0
456	20231011	125400	631661035	2210	2210	2210	2205	1770
457	20231011	125300	627750755	2210	2200	2210	2200	5316
458	20231011	125200	616039375	2200	2195	2200	2195	1867
459	20231011	125100	611932075	2195	2190	2195	2190	1295
460	20231011	125000	609089655	2190	2190	2190	2190	0
461	20231011	124900	609089655	2190	2190	2190	2190	0
462	20231011	124800	609089655	2190	2180	2190	2165	4381
463	20231011	124700	599578190	2190	2190	2190	2190	100
464	20231011	124600	599359190	2180	2180	2180	2180	0
465	20231011	124500	599359190	2180	2180	2180	2180	115
466	20231011	124400	599108490	2195	2195	2195	2195	500
467	20231011	124300	598010990	2190	2190	2190	2190	0
468	20231011	124200	598010990	2190	2190	2190	2190	1000
469	20231011	124100	595820990	2195	2195	2195	2195	0
470	20231011	124000	595820990	2195	2195	2195	2195	1
471	20231011	123900	595818795	2195	2195	2195	2195	0
472	20231011	123800	595818795	2195	2195	2195	2195	114
473	20231011	123700	595568565	2190	2185	2190	2185	6324
474	20231011	123600	581720800	2185	2180	2185	2180	1442
475	20231011	123500	578577235	2180	2180	2180	2180	138
476	20231011	123400	578276395	2170	2170	2170	2170	1100
477	20231011	123300	575889395	2180	2170	2180	2170	151
478	20231011	123200	575561715	2170	2175	2175	2170	500
479	20231011	123100	574475610	2180	2180	2180	2180	1
480	20231011	123000	574473430	2180	2180	2180	2180	0
481	20231011	122900	574473430	2180	2180	2180	2180	0
482	20231011	122800	574473430	2180	2180	2180	2180	1
483	20231011	122700	574471250	2170	2170	2170	2170	2560
484	20231011	122600	568916050	2170	2170	2170	2170	0
485	20231011	122500	568916050	2170	2170	2170	2170	0
486	20231011	122400	568916050	2170	2170	2170	2170	2000
487	20231011	122300	564576050	2170	2175	2175	2170	2000
488	20231011	122200	560232880	2175	2175	2175	2175	0
489	20231011	122100	560232880	2175	2175	2175	2175	300
490	20231011	122000	559580380	2175	2180	2180	2175	507
491	20231011	121900	558475155	2180	2170	2180	2170	117
492	20231011	121800	558221165	2180	2180	2180	2180	0
493	20231011	121700	558221165	2180	2180	2180	2180	0
494	20231011	121600	558221165	2180	2180	2180	2180	0
495	20231011	121500	558221165	2180	2180	2180	2180	9
496	20231011	121400	558201545	2180	2180	2180	2180	5
497	20231011	121300	558190645	2175	2175	2175	2175	168
498	20231011	121200	557825245	2180	2180	2180	2180	0
499	20231011	121100	557825245	2180	2180	2180	2180	30
500	20231011	121000	557759845	2180	2180	2180	2180	10
501	20231011	120900	557738045	2180	2180	2180	2180	0
502	20231011	120800	557738045	2180	2180	2180	2180	0
503	20231011	120700	557738045	2180	2180	2180	2180	0
504	20231011	120600	557738045	2180	2180	2180	2180	0
505	20231011	120500	557738045	2180	2180	2180	2180	0
506	20231011	120400	557738045	2180	2180	2180	2180	57
507	20231011	120300	557613785	2185	2185	2185	2185	0
508	20231011	120200	557613785	2185	2185	2185	2185	0
509	20231011	120100	557613785	2185	2185	2185	2185	0
510	20231011	120000	557613785	2185	2185	2185	2185	0
511	20231011	115900	557613785	2185	2185	2185	2185	300
512	20231011	115800	556958285	2185	2185	2185	2185	0
513	20231011	115700	556958285	2185	2185	2185	2185	0
514	20231011	115600	556958285	2185	2185	2185	2185	0
515	20231011	115500	556958285	2185	2185	2185	2185	0
516	20231011	115400	556958285	2185	2185	2185	2185	0
517	20231011	115300	556958285	2185	2185	2185	2185	0
518	20231011	115200	556958285	2185	2185	2185	2185	0
519	20231011	115100	556958285	2185	2185	2185	2185	0
520	20231011	115000	556958285	2185	2185	2185	2185	11
521	20231011	114900	556934250	2185	2185	2185	2185	0
522	20231011	114800	556934250	2185	2185	2185	2185	1120
523	20231011	114700	554487050	2185	2185	2185	2185	0
524	20231011	114600	554487050	2185	2185	2185	2185	0
525	20231011	114500	554487050	2185	2185	2185	2185	1
526	20231011	114400	554484865	2170	2170	2170	2170	200
527	20231011	114300	554050865	2180	2180	2180	2180	0
528	20231011	114200	554050865	2180	2180	2180	2180	0
529	20231011	114100	554050865	2180	2180	2180	2180	0
530	20231011	114000	554050865	2180	2180	2180	2180	400
531	20231011	113900	553178865	2170	2175	2175	2170	2451
532	20231011	113800	547860190	2185	2185	2185	2185	0
533	20231011	113700	547860190	2185	2185	2185	2185	0
534	20231011	113600	547860190	2185	2185	2185	2185	0
535	20231011	113500	547860190	2185	2185	2185	2185	10
536	20231011	113400	547838340	2185	2185	2185	2185	0
537	20231011	113300	547838340	2185	2185	2185	2185	0
538	20231011	113200	547838340	2185	2185	2185	2185	0
539	20231011	113100	547838340	2185	2175	2185	2175	1140
540	20231011	113000	545358530	2185	2175	2185	2170	49
541	20231011	112900	545251800	2175	2175	2185	2175	8
542	20231011	112800	545234390	2175	2175	2175	2175	0
543	20231011	112700	545234390	2175	2175	2175	2175	0
544	20231011	112600	545234390	2175	2175	2175	2175	0
545	20231011	112500	545234390	2175	2175	2175	2175	279
546	20231011	112400	544627565	2180	2180	2180	2180	26
547	20231011	112300	544570885	2180	2180	2180	2180	0
548	20231011	112200	544570885	2180	2180	2180	2180	1
549	20231011	112100	544568705	2165	2180	2180	2165	4443
550	20231011	112000	534928725	2175	2175	2175	2175	0
551	20231011	111900	534928725	2175	2175	2175	2175	1066
552	20231011	111800	532610175	2175	2185	2185	2175	810
553	20231011	111700	530847145	2190	2190	2190	2190	20
554	20231011	111600	530803345	2190	2190	2190	2190	150
555	20231011	111500	530474845	2180	2180	2180	2180	99
556	20231011	111400	530259025	2180	2180	2180	2180	0
557	20231011	111300	530259025	2180	2180	2180	2180	2139
558	20231011	111200	525596005	2180	2180	2180	2180	852
559	20231011	111100	523738645	2180	2180	2180	2180	0
560	20231011	111000	523738645	2180	2180	2180	2180	417
561	20231011	110900	522829585	2180	2180	2180	2180	12842
562	20231011	110800	494834025	2180	2185	2185	2180	802
563	20231011	110700	493085415	2185	2185	2185	2185	120
564	20231011	110600	492823215	2185	2190	2190	2185	445
565	20231011	110500	491850885	2180	2185	2185	2180	371
566	20231011	110400	491042020	2185	2185	2185	2185	1000
567	20231011	110300	488857020	2190	2190	2190	2190	961
568	20231011	110200	486752430	2190	2190	2190	2190	311
569	20231011	110100	486071340	2190	2190	2190	2190	1450
570	20231011	110000	482895840	2190	2190	2190	2190	1161
571	20231011	105900	480353250	2190	2190	2190	2190	232
572	20231011	105800	479845170	2195	2195	2195	2195	351
573	20231011	105700	479074725	2200	2200	2200	2200	0
574	20231011	105600	479074725	2200	2200	2200	2200	0
575	20231011	105500	479074725	2200	2200	2200	2200	0
576	20231011	105400	479074725	2200	2200	2200	2200	0
577	20231011	105300	479074725	2200	2200	2200	2200	0
578	20231011	105200	479074725	2200	2200	2200	2200	1
579	20231011	105100	479072525	2200	2200	2200	2200	0
580	20231011	105000	479072525	2200	2200	2200	2200	0
581	20231011	104900	479072525	2200	2200	2200	2200	222
582	20231011	104800	478584125	2205	2205	2205	2205	0
583	20231011	104700	478584125	2205	2200	2205	2200	1357
584	20231011	104600	475591990	2200	2200	2200	2200	0
585	20231011	104500	475591990	2200	2195	2200	2195	915
586	20231011	104400	473579995	2200	2200	2200	2200	0
587	20231011	104300	473579995	2200	2200	2200	2200	10
588	20231011	104200	473557995	2205	2205	2205	2205	500
589	20231011	104100	472455495	2205	2205	2205	2205	1
590	20231011	104000	472453290	2205	2205	2205	2205	0
591	20231011	103900	472453290	2205	2205	2205	2205	1
592	20231011	103800	472451085	2195	2195	2195	2195	60
593	20231011	103700	472319385	2200	2195	2200	2195	209
594	20231011	103600	471859590	2195	2195	2195	2195	200
595	20231011	103500	471420590	2200	2200	2200	2200	0
596	20231011	103400	471420590	2200	2200	2200	2200	0
597	20231011	103300	471420590	2200	2200	2205	2195	154
598	20231011	103200	471082535	2200	2205	2205	2200	501
599	20231011	103100	469980330	2200	2200	2200	2200	93
600	20231011	103000	469775730	2195	2195	2195	2195	483
601	20231011	102900	468715545	2195	2195	2195	2195	9
602	20231011	102800	468695790	2205	2195	2205	2195	51
603	20231011	102700	468583835	2205	2210	2210	2205	4
604	20231011	102600	468575010	2210	2210	2210	2210	0
605	20231011	102500	468575010	2210	2210	2210	2210	230
606	20231011	102400	468066710	2210	2205	2210	2195	2201
607	20231011	102300	463230550	2210	2210	2210	2210	0
608	20231011	102200	463230550	2210	2210	2210	2210	0
609	20231011	102100	463230550	2210	2210	2210	2210	253
610	20231011	102000	462671420	2210	2210	2210	2210	1
611	20231011	101900	462669210	2210	2210	2210	2210	0
612	20231011	101800	462669210	2210	2205	2210	2205	595
613	20231011	101700	461356690	2205	2205	2205	2205	1000
614	20231011	101600	459151690	2200	2200	2200	2200	0
615	20231011	101500	459151690	2200	2200	2200	2200	0
616	20231011	101400	459151690	2200	2200	2200	2200	322
617	20231011	101300	458443290	2205	2205	2205	2205	0
618	20231011	101200	458443290	2205	2200	2205	2200	471
619	20231011	101100	457404835	2205	2205	2205	2205	128
620	20231011	101000	457122595	2205	2205	2205	2205	2
621	20231011	100900	457118185	2205	2205	2205	2205	179
622	20231011	100800	456723490	2205	2205	2205	2205	609
623	20231011	100700	455380645	2205	2205	2205	2205	704
624	20231011	100600	453828325	2205	2205	2205	2205	0
625	20231011	100500	453828325	2205	2210	2210	2205	1098
626	20231011	100400	451407230	2210	2210	2210	2210	222
627	20231011	100300	450916610	2205	2205	2205	2205	1004
628	20231011	100200	448702790	2205	2205	2205	2205	101
629	20231011	100100	448480085	2205	2205	2205	2205	200
630	20231011	100000	448039085	2205	2205	2205	2205	22
631	20231011	095900	447990575	2210	2210	2210	2210	2
632	20231011	095800	447986155	2210	2210	2210	2210	423
633	20231011	095700	447051325	2210	2215	2215	2210	5
634	20231011	095600	447040265	2215	2210	2215	2210	596
635	20231011	095500	445721960	2210	2210	2210	2210	0
636	20231011	095400	445721960	2210	2210	2210	2210	649
637	20231011	095300	444287670	2215	2215	2215	2215	490
638	20231011	095200	443202320	2215	2210	2215	2210	2650
639	20231011	095100	437336960	2200	2210	2210	2200	465
640	20231011	095000	436312255	2210	2210	2210	2210	1
641	20231011	094900	436310045	2205	2205	2205	2205	0
642	20231011	094800	436310045	2205	2215	2215	2205	252
643	20231011	094700	435754285	2205	2210	2215	2205	6766
644	20231011	094600	420790600	2205	2205	2205	2205	1
645	20231011	094500	420788395	2195	2195	2195	2195	500
646	20231011	094400	419690895	2195	2195	2195	2195	1000
647	20231011	094300	417495895	2195	2195	2195	2195	3
648	20231011	094200	417489310	2195	2195	2195	2195	300
649	20231011	094100	416830810	2195	2205	2205	2190	4876
650	20231011	094000	406117825	2205	2205	2205	2205	48
651	20231011	093900	406011985	2205	2205	2205	2205	532
652	20231011	093800	404838925	2210	2210	2210	2210	2200
653	20231011	093700	399976925	2210	2210	2210	2210	1600
654	20231011	093600	396440925	2205	2210	2210	2205	212
655	20231011	093500	395973405	2210	2210	2215	2210	799
656	20231011	093400	394207385	2215	2210	2215	2210	1929
657	20231011	093300	389937900	2210	2215	2215	2210	107
658	20231011	093200	389701395	2215	2215	2215	2215	14829
659	20231011	093100	356855160	2215	2200	2215	2200	5013
660	20231011	093000	345811365	2210	2210	2210	2200	8063
661	20231011	092900	328014015	2210	2215	2215	2210	2103
662	20231011	092800	323366375	2215	2200	2215	2200	5681
663	20231011	092700	310853910	2210	2210	2210	2210	1877
664	20231011	092600	306705740	2210	2200	2210	2200	8835
665	20231011	092500	287191725	2200	2200	2200	2200	573
666	20231011	092400	285931125	2200	2200	2200	2200	8
667	20231011	092300	285913525	2210	2210	2210	2210	575
668	20231011	092200	284642775	2210	2205	2210	2190	4090
669	20231011	092100	275615990	2205	2200	2205	2195	3311
670	20231011	092000	268332520	2200	2205	2210	2200	5672
671	20231011	091900	255828005	2210	2205	2210	2205	4110
672	20231011	091800	246755455	2205	2210	2215	2205	7010
673	20231011	091700	231268020	2210	2185	2210	2185	9995
674	20231011	091600	209285250	2185	2190	2190	2185	2351
675	20231011	091500	204138045	2190	2190	2190	2190	1210
676	20231011	091400	201488145	2190	2185	2190	2185	674
677	20231011	091300	200012445	2185	2180	2185	2180	361
678	20231011	091200	199224210	2180	2175	2180	2175	5946
679	20231011	091100	186261935	2175	2180	2180	2170	3176
680	20231011	091000	179338480	2180	2175	2180	2170	14037
681	20231011	090900	148781200	2175	2180	2180	2175	4918
682	20231011	090800	138070985	2175	2170	2180	2170	7434
683	20231011	090700	121887490	2170	2170	2170	2170	1536
684	20231011	090600	118554370	2170	2175	2175	2160	14114
685	20231011	090500	87948625	2175	2180	2180	2170	2685
686	20231011	090400	82103965	2180	2170	2180	2165	11078
687	20231011	090300	58050245	2170	2160	2170	2160	4683
688	20231011	090200	47901145	2160	2145	2175	2145	9550
689	20231011	090100	27227095	2140	2130	2140	2130	1105
690	20231011	090000	24866925	2125	2115	2150	2115	11595