KissMeData/053270/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192500	285597725	2810	2810	2810	2810	2117
3	20231012	192400	285597725	2810	2810	2810	2810	0
4	20231012	192300	285597725	2810	2810	2810	2810	0
5	20231012	192200	285597725	2810	2810	2810	2810	0
6	20231012	192100	285597725	2810	2810	2810	2810	0
7	20231012	192000	285597725	2810	2810	2810	2810	0
8	20231012	191900	285597725	2810	2810	2810	2810	0
9	20231012	191800	285597725	2810	2810	2810	2810	0
10	20231012	191700	285597725	2810	2810	2810	2810	0
11	20231012	191600	285597725	2810	2810	2810	2810	0
12	20231012	191500	285597725	2810	2810	2810	2810	0
13	20231012	191400	285597725	2810	2810	2810	2810	0
14	20231012	191300	285597725	2810	2810	2810	2810	0
15	20231012	191200	285597725	2810	2810	2810	2810	0
16	20231012	191100	285597725	2810	2810	2810	2810	0
17	20231012	191000	285597725	2810	2810	2810	2810	0
18	20231012	190900	285597725	2810	2810	2810	2810	0
19	20231012	190800	285597725	2810	2810	2810	2810	0
20	20231012	190700	285597725	2810	2810	2810	2810	0
21	20231012	190600	285597725	2810	2810	2810	2810	0
22	20231012	190500	285597725	2810	2810	2810	2810	0
23	20231012	190400	285597725	2810	2810	2810	2810	0
24	20231012	190300	285597725	2810	2810	2810	2810	0
25	20231012	190200	285597725	2810	2810	2810	2810	0
26	20231012	190100	285597725	2810	2810	2810	2810	0
27	20231012	190000	285597725	2810	2810	2810	2810	0
28	20231012	185900	285597725	2810	2810	2810	2810	0
29	20231012	185800	285597725	2810	2810	2810	2810	0
30	20231012	185700	285597725	2810	2810	2810	2810	0
31	20231012	185600	285597725	2810	2810	2810	2810	0
32	20231012	185500	285597725	2810	2810	2810	2810	2117
33	20231012	185400	285597725	2810	2810	2810	2810	0
34	20231012	185300	285597725	2810	2810	2810	2810	0
35	20231012	185200	285597725	2810	2810	2810	2810	0
36	20231012	185100	285597725	2810	2810	2810	2810	0
37	20231012	185000	285597725	2810	2810	2810	2810	0
38	20231012	184900	285597725	2810	2810	2810	2810	0
39	20231012	184800	285597725	2810	2810	2810	2810	0
40	20231012	184700	285597725	2810	2810	2810	2810	0
41	20231012	184600	285597725	2810	2810	2810	2810	0
42	20231012	184500	285597725	2810	2810	2810	2810	0
43	20231012	184400	285597725	2810	2810	2810	2810	0
44	20231012	184300	285597725	2810	2810	2810	2810	0
45	20231012	184200	285597725	2810	2810	2810	2810	0
46	20231012	184100	285597725	2810	2810	2810	2810	0
47	20231012	184000	285597725	2810	2810	2810	2810	0
48	20231012	183900	285597725	2810	2810	2810	2810	0
49	20231012	183800	285597725	2810	2810	2810	2810	0
50	20231012	183700	285597725	2810	2810	2810	2810	0
51	20231012	183600	285597725	2810	2810	2810	2810	0
52	20231012	183500	285597725	2810	2810	2810	2810	0
53	20231012	183400	285597725	2810	2810	2810	2810	0
54	20231012	183300	285597725	2810	2810	2810	2810	0
55	20231012	183200	285597725	2810	2810	2810	2810	0
56	20231012	183100	285597725	2810	2810	2810	2810	0
57	20231012	183000	285597725	2810	2810	2810	2810	0
58	20231012	182900	285597725	2810	2810	2810	2810	0
59	20231012	182800	285597725	2810	2810	2810	2810	0
60	20231012	182700	285597725	2810	2810	2810	2810	0
61	20231012	182600	285597725	2810	2810	2810	2810	0
62	20231012	182500	285597725	2810	2810	2810	2810	2117
63	20231012	182400	285597725	2810	2810	2810	2810	0
64	20231012	182300	285597725	2810	2810	2810	2810	0
65	20231012	182200	285597725	2810	2810	2810	2810	0
66	20231012	182100	285597725	2810	2810	2810	2810	0
67	20231012	182000	285597725	2810	2810	2810	2810	0
68	20231012	181900	285597725	2810	2810	2810	2810	0
69	20231012	181800	285597725	2810	2810	2810	2810	0
70	20231012	181700	285597725	2810	2810	2810	2810	0
71	20231012	181600	285597725	2810	2810	2810	2810	0
72	20231012	181500	285597725	2810	2810	2810	2810	0
73	20231012	181400	285597725	2810	2810	2810	2810	0
74	20231012	181300	285597725	2810	2810	2810	2810	0
75	20231012	181200	285597725	2810	2810	2810	2810	0
76	20231012	181100	285597725	2810	2810	2810	2810	0
77	20231012	181000	285597725	2810	2810	2810	2810	0
78	20231012	180900	285597725	2810	2810	2810	2810	0
79	20231012	180800	285597725	2810	2810	2810	2810	0
80	20231012	180700	285597725	2810	2810	2810	2810	0
81	20231012	180600	285597725	2810	2810	2810	2810	0
82	20231012	180500	285597725	2810	2810	2810	2810	0
83	20231012	180400	285597725	2810	2810	2810	2810	0
84	20231012	180300	285597725	2810	2810	2810	2810	0
85	20231012	180200	285597725	2810	2810	2810	2810	0
86	20231012	180100	285597725	2810	2810	2810	2810	0
87	20231012	180000	285597725	2810	2810	2810	2810	0
88	20231012	175900	285597725	2810	2810	2810	2810	0
89	20231012	175800	285597725	2810	2810	2810	2810	0
90	20231012	175700	285597725	2810	2810	2810	2810	0
91	20231012	175600	285597725	2810	2810	2810	2810	0
92	20231012	175500	285597725	2810	2810	2810	2810	2117
93	20231012	175400	285597725	2810	2810	2810	2810	0
94	20231012	175300	285597725	2810	2810	2810	2810	0
95	20231012	175200	285597725	2810	2810	2810	2810	0
96	20231012	175100	285597725	2810	2810	2810	2810	0
97	20231012	175000	285597725	2810	2810	2810	2810	0
98	20231012	174900	285597725	2810	2810	2810	2810	0
99	20231012	174800	285597725	2810	2810	2810	2810	0
100	20231012	174700	285597725	2810	2810	2810	2810	0
101	20231012	174600	285597725	2810	2810	2810	2810	0
102	20231012	174500	285597725	2810	2810	2810	2810	0
103	20231012	174400	285597725	2810	2810	2810	2810	0
104	20231012	174300	285597725	2810	2810	2810	2810	0
105	20231012	174200	285597725	2810	2810	2810	2810	0
106	20231012	174100	285597725	2810	2810	2810	2810	0
107	20231012	174000	285597725	2810	2810	2810	2810	0
108	20231012	173900	285597725	2810	2810	2810	2810	0
109	20231012	173800	285597725	2810	2810	2810	2810	0
110	20231012	173700	285597725	2810	2810	2810	2810	0
111	20231012	173600	285597725	2810	2810	2810	2810	0
112	20231012	173500	285597725	2810	2810	2810	2810	0
113	20231012	173400	285597725	2810	2810	2810	2810	0
114	20231012	173300	285597725	2810	2810	2810	2810	0
115	20231012	173200	285597725	2810	2810	2810	2810	0
116	20231012	173100	285597725	2810	2810	2810	2810	0
117	20231012	173000	285597725	2810	2810	2810	2810	0
118	20231012	172900	285597725	2810	2810	2810	2810	0
119	20231012	172800	285597725	2810	2810	2810	2810	0
120	20231012	172700	285597725	2810	2810	2810	2810	0
121	20231012	172600	285597725	2810	2810	2810	2810	0
122	20231012	172500	285597725	2810	2810	2810	2810	2117
123	20231012	172400	285597725	2810	2810	2810	2810	0
124	20231012	172300	285597725	2810	2810	2810	2810	0
125	20231012	172200	285597725	2810	2810	2810	2810	0
126	20231012	172100	285597725	2810	2810	2810	2810	0
127	20231012	172000	285597725	2810	2810	2810	2810	0
128	20231012	171900	285597725	2810	2810	2810	2810	0
129	20231012	171800	285597725	2810	2810	2810	2810	0
130	20231012	171700	285597725	2810	2810	2810	2810	0
131	20231012	171600	285597725	2810	2810	2810	2810	0
132	20231012	171500	285597725	2810	2810	2810	2810	0
133	20231012	171400	285597725	2810	2810	2810	2810	0
134	20231012	171300	285597725	2810	2810	2810	2810	0
135	20231012	171200	285597725	2810	2810	2810	2810	0
136	20231012	171100	285597725	2810	2810	2810	2810	0
137	20231012	171000	285597725	2810	2810	2810	2810	0
138	20231012	170900	285597725	2810	2810	2810	2810	0
139	20231012	170800	285597725	2810	2810	2810	2810	0
140	20231012	170700	285597725	2810	2810	2810	2810	0
141	20231012	170600	285597725	2810	2810	2810	2810	0
142	20231012	170500	285597725	2810	2810	2810	2810	0
143	20231012	170400	285597725	2810	2810	2810	2810	0
144	20231012	170300	285597725	2810	2810	2810	2810	0
145	20231012	170200	285597725	2810	2810	2810	2810	0
146	20231012	170100	285597725	2810	2810	2810	2810	0
147	20231012	170000	285597725	2810	2810	2810	2810	0
148	20231012	165900	285597725	2810	2810	2810	2810	0
149	20231012	165800	285597725	2810	2810	2810	2810	0
150	20231012	165700	285597725	2810	2810	2810	2810	0
151	20231012	165600	285597725	2810	2810	2810	2810	0
152	20231012	165500	285597725	2810	2810	2810	2810	2117
153	20231012	165400	285597725	2810	2810	2810	2810	0
154	20231012	165300	285597725	2810	2810	2810	2810	0
155	20231012	165200	285597725	2810	2810	2810	2810	0
156	20231012	165100	285597725	2810	2810	2810	2810	0
157	20231012	165000	285597725	2810	2810	2810	2810	0
158	20231012	164900	285597725	2810	2810	2810	2810	0
159	20231012	164800	285597725	2810	2810	2810	2810	0
160	20231012	164700	285597725	2810	2810	2810	2810	0
161	20231012	164600	285597725	2810	2810	2810	2810	0
162	20231012	164500	285597725	2810	2810	2810	2810	0
163	20231012	164400	285597725	2810	2810	2810	2810	0
164	20231012	164300	285597725	2810	2810	2810	2810	0
165	20231012	164200	285597725	2810	2810	2810	2810	0
166	20231012	164100	285597725	2810	2810	2810	2810	0
167	20231012	164000	285597725	2810	2810	2810	2810	0
168	20231012	163900	285597725	2810	2810	2810	2810	0
169	20231012	163800	285597725	2810	2810	2810	2810	0
170	20231012	163700	285597725	2810	2810	2810	2810	0
171	20231012	163600	285597725	2810	2810	2810	2810	0
172	20231012	163500	285597725	2810	2810	2810	2810	0
173	20231012	163400	285597725	2810	2810	2810	2810	0
174	20231012	163300	285597725	2810	2810	2810	2810	0
175	20231012	163200	285597725	2810	2810	2810	2810	0
176	20231012	163100	285597725	2810	2810	2810	2810	0
177	20231012	163000	285597725	2810	2810	2810	2810	0
178	20231012	162900	285597725	2810	2810	2810	2810	0
179	20231012	162800	285597725	2810	2810	2810	2810	0
180	20231012	162700	285597725	2810	2810	2810	2810	0
181	20231012	162600	285597725	2810	2810	2810	2810	0
182	20231012	162500	285597725	2810	2810	2810	2810	2117
183	20231012	162400	285597725	2810	2810	2810	2810	0
184	20231012	162300	285597725	2810	2810	2810	2810	0
185	20231012	162200	285597725	2810	2810	2810	2810	0
186	20231012	162100	285597725	2810	2810	2810	2810	0
187	20231012	162000	285597725	2810	2810	2810	2810	0
188	20231012	161900	285597725	2810	2810	2810	2810	0
189	20231012	161800	285597725	2810	2810	2810	2810	0
190	20231012	161700	285597725	2810	2810	2810	2810	0
191	20231012	161600	285597725	2810	2810	2810	2810	0
192	20231012	161500	285597725	2810	2810	2810	2810	0
193	20231012	161400	285597725	2810	2810	2810	2810	0
194	20231012	161300	285597725	2810	2810	2810	2810	0
195	20231012	161200	285597725	2810	2810	2810	2810	0
196	20231012	161100	285597725	2810	2810	2810	2810	0
197	20231012	161000	285597725	2810	2810	2810	2810	0
198	20231012	160900	285597725	2810	2810	2810	2810	0
199	20231012	160800	285597725	2810	2810	2810	2810	0
200	20231012	160700	285597725	2810	2810	2810	2810	0
201	20231012	160600	285597725	2810	2810	2810	2810	0
202	20231012	160500	285597725	2810	2810	2810	2810	0
203	20231012	160400	285597725	2810	2810	2810	2810	0
204	20231012	160300	285597725	2810	2810	2810	2810	0
205	20231012	160200	285597725	2810	2810	2810	2810	0
206	20231012	160100	285597725	2810	2810	2810	2810	0
207	20231012	160000	285597725	2810	2810	2810	2810	0
208	20231012	155900	285597725	2810	2810	2810	2810	0
209	20231012	155800	285597725	2810	2810	2810	2810	0
210	20231012	155700	285597725	2810	2810	2810	2810	0
211	20231012	155600	285597725	2810	2810	2810	2810	0
212	20231012	155500	285597725	2810	2810	2810	2810	2117
213	20231012	155400	285597725	2810	2810	2810	2810	0
214	20231012	155300	285597725	2810	2810	2810	2810	0
215	20231012	155200	285597725	2810	2810	2810	2810	0
216	20231012	155100	285597725	2810	2810	2810	2810	0
217	20231012	155000	285597725	2810	2810	2810	2810	0
218	20231012	154900	285597725	2810	2810	2810	2810	0
219	20231012	154800	285597725	2810	2810	2810	2810	0
220	20231012	154700	285597725	2810	2810	2810	2810	0
221	20231012	154600	285597725	2810	2810	2810	2810	0
222	20231012	154500	285597725	2810	2810	2810	2810	0
223	20231012	154400	285597725	2810	2810	2810	2810	0
224	20231012	154300	285597725	2810	2810	2810	2810	0
225	20231012	154200	285597725	2810	2810	2810	2810	0
226	20231012	154100	285597725	2810	2810	2810	2810	0
227	20231012	154000	285597725	2810	2810	2810	2810	0
228	20231012	153900	285597725	2810	2810	2810	2810	0
229	20231012	153800	285597725	2810	2810	2810	2810	0
230	20231012	153700	285597725	2810	2810	2810	2810	0
231	20231012	153600	285597725	2810	2810	2810	2810	0
232	20231012	153500	285597725	2810	2810	2810	2810	0
233	20231012	153400	285597725	2810	2810	2810	2810	0
234	20231012	153300	285597725	2810	2810	2810	2810	0
235	20231012	153200	285597725	2810	2810	2810	2810	0
236	20231012	153100	285597725	2810	2810	2810	2810	0
237	20231012	153000	285597725	2810	2810	2810	2810	2117
238	20231012	152900	279648955	2815	2815	2815	2815	0
239	20231012	152800	279648955	2815	2815	2815	2815	0
240	20231012	152700	279648955	2815	2815	2815	2815	0
241	20231012	152600	279648955	2815	2815	2815	2815	0
242	20231012	152500	279648955	2815	2815	2815	2815	0
243	20231012	152400	279648955	2815	2815	2815	2815	0
244	20231012	152300	279648955	2815	2815	2815	2815	0
245	20231012	152200	279648955	2815	2815	2815	2815	0
246	20231012	152100	279648955	2815	2815	2815	2815	0
247	20231012	152000	279648955	2815	2815	2815	2815	0
248	20231012	151900	279648955	2815	2815	2815	2810	50
249	20231012	151800	279508430	2810	2815	2815	2810	44
250	20231012	151700	279384770	2810	2815	2815	2810	13
251	20231012	151600	279348230	2810	2810	2810	2810	206
252	20231012	151500	278769370	2810	2810	2815	2810	99
253	20231012	151400	278491175	2810	2810	2810	2810	2
254	20231012	151300	278485555	2815	2815	2815	2815	0
255	20231012	151200	278485555	2815	2815	2815	2815	157
256	20231012	151100	278043600	2815	2810	2815	2810	237
257	20231012	151000	277377620	2815	2810	2815	2810	23
258	20231012	150900	277312940	2815	2815	2815	2810	373
259	20231012	150800	276263255	2815	2815	2815	2815	0
260	20231012	150700	276263255	2815	2815	2815	2810	110
261	20231012	150600	275953625	2815	2815	2815	2815	0
262	20231012	150500	275953625	2815	2815	2815	2815	0
263	20231012	150400	275953625	2815	2815	2815	2815	5
264	20231012	150300	275939550	2820	2805	2820	2805	1059
265	20231012	150200	272968365	2815	2820	2820	2815	122
266	20231012	150100	272624330	2815	2815	2815	2815	158
267	20231012	150000	272179560	2815	2815	2815	2815	0
268	20231012	145900	272179560	2815	2815	2815	2815	3
269	20231012	145800	272171115	2815	2815	2815	2815	151
270	20231012	145700	271746050	2815	2815	2815	2815	0
271	20231012	145600	271746050	2815	2815	2815	2815	0
272	20231012	145500	271746050	2815	2815	2815	2815	76
273	20231012	145400	271532110	2815	2815	2815	2815	10
274	20231012	145300	271503960	2820	2820	2820	2820	0
275	20231012	145200	271503960	2820	2820	2820	2820	0
276	20231012	145100	271503960	2820	2820	2820	2820	0
277	20231012	145000	271503960	2820	2820	2820	2820	0
278	20231012	144900	271503960	2820	2820	2820	2800	1007
279	20231012	144800	268682240	2820	2820	2820	2820	0
280	20231012	144700	268682240	2820	2820	2820	2820	0
281	20231012	144600	268682240	2820	2820	2820	2820	0
282	20231012	144500	268682240	2820	2815	2820	2815	34
283	20231012	144400	268586475	2815	2815	2815	2815	28
284	20231012	144300	268507655	2810	2810	2810	2810	100
285	20231012	144200	268226655	2810	2810	2810	2810	0
286	20231012	144100	268226655	2810	2810	2810	2805	553
287	20231012	144000	266673485	2810	2810	2810	2810	400
288	20231012	143900	265549485	2820	2820	2820	2820	0
289	20231012	143800	265549485	2820	2820	2820	2820	0
290	20231012	143700	265549485	2820	2820	2820	2820	15
291	20231012	143600	265507185	2820	2820	2820	2820	0
292	20231012	143500	265507185	2820	2820	2820	2820	0
293	20231012	143400	265507185	2820	2820	2820	2820	0
294	20231012	143300	265507185	2820	2820	2820	2820	0
295	20231012	143200	265507185	2820	2820	2820	2820	0
296	20231012	143100	265507185	2820	2820	2820	2820	16
297	20231012	143000	265462065	2815	2815	2815	2815	40
298	20231012	142900	265349465	2815	2815	2815	2815	14
299	20231012	142800	265310055	2815	2815	2815	2815	0
300	20231012	142700	265310055	2815	2815	2815	2815	1
301	20231012	142600	265307240	2800	2800	2800	2800	0
302	20231012	142500	265307240	2800	2810	2810	2800	300
303	20231012	142400	264467190	2810	2810	2810	2810	0
304	20231012	142300	264467190	2810	2810	2810	2810	0
305	20231012	142200	264467190	2810	2810	2810	2810	0
306	20231012	142100	264467190	2810	2810	2810	2810	3
307	20231012	142000	264458760	2825	2805	2825	2805	101
308	20231012	141900	264173460	2825	2825	2825	2825	2000
309	20231012	141800	258523460	2825	2825	2825	2825	0
310	20231012	141700	258523460	2825	2815	2825	2815	5543
311	20231012	141600	242919265	2815	2815	2815	2815	0
312	20231012	141500	242919265	2815	2815	2815	2815	0
313	20231012	141400	242919265	2815	2815	2815	2815	0
314	20231012	141300	242919265	2815	2815	2815	2815	0
315	20231012	141200	242919265	2815	2815	2815	2815	0
316	20231012	141100	242919265	2815	2815	2815	2815	210
317	20231012	141000	242328115	2815	2815	2815	2815	70
318	20231012	140900	242131065	2815	2805	2815	2805	660
319	20231012	140800	240276715	2795	2795	2795	2795	0
320	20231012	140700	240276715	2795	2795	2795	2795	500
321	20231012	140600	238879215	2800	2800	2800	2790	1566
322	20231012	140500	234499245	2800	2800	2800	2800	0
323	20231012	140400	234499245	2800	2800	2800	2800	0
324	20231012	140300	234499245	2800	2800	2800	2800	0
325	20231012	140200	234499245	2800	2800	2800	2800	0
326	20231012	140100	234499245	2800	2800	2800	2800	0
327	20231012	140000	234499245	2800	2800	2800	2800	257
328	20231012	135900	233779645	2800	2800	2800	2800	0
329	20231012	135800	233779645	2800	2805	2805	2800	500
330	20231012	135700	232379210	2810	2810	2810	2810	0
331	20231012	135600	232379210	2810	2810	2810	2810	1
332	20231012	135500	232376400	2805	2805	2805	2805	0
333	20231012	135400	232376400	2805	2805	2805	2805	0
334	20231012	135300	232376400	2805	2805	2805	2805	0
335	20231012	135200	232376400	2805	2805	2805	2805	500
336	20231012	135100	230973900	2805	2805	2805	2805	0
337	20231012	135000	230973900	2805	2805	2805	2805	203
338	20231012	134900	230404485	2810	2810	2810	2810	0
339	20231012	134800	230404485	2810	2810	2810	2810	1
340	20231012	134700	230401675	2810	2810	2810	2810	2
341	20231012	134600	230396055	2810	2810	2810	2810	0
342	20231012	134500	230396055	2810	2810	2810	2810	0
343	20231012	134400	230396055	2810	2810	2810	2810	0
344	20231012	134300	230396055	2810	2810	2810	2810	0
345	20231012	134200	230396055	2810	2810	2810	2810	0
346	20231012	134100	230396055	2810	2810	2810	2810	0
347	20231012	134000	230396055	2810	2810	2810	2810	114
348	20231012	133900	230075715	2810	2810	2810	2810	7
349	20231012	133800	230056045	2815	2815	2815	2815	25
350	20231012	133700	229985670	2815	2815	2815	2815	0
351	20231012	133600	229985670	2815	2810	2815	2810	139
352	20231012	133500	229595075	2810	2810	2810	2810	0
353	20231012	133400	229595075	2810	2810	2810	2810	14
354	20231012	133300	229555735	2810	2810	2810	2810	0
355	20231012	133200	229555735	2810	2810	2810	2810	0
356	20231012	133100	229555735	2810	2810	2810	2810	80
357	20231012	133000	229330935	2815	2815	2815	2815	0
358	20231012	132900	229330935	2815	2815	2815	2815	0
359	20231012	132800	229330935	2815	2815	2815	2815	0
360	20231012	132700	229330935	2815	2810	2815	2810	29
361	20231012	132600	229249390	2810	2810	2810	2810	22
362	20231012	132500	229187570	2810	2810	2810	2810	66
363	20231012	132400	229002110	2815	2810	2815	2810	55
364	20231012	132300	228847460	2815	2815	2815	2815	23
365	20231012	132200	228782715	2805	2805	2805	2805	235
366	20231012	132100	228123540	2805	2805	2805	2805	0
367	20231012	132000	228123540	2805	2810	2810	2805	753
368	20231012	131900	226009610	2810	2810	2810	2810	0
369	20231012	131800	226009610	2810	2810	2810	2810	50
370	20231012	131700	225869110	2815	2815	2815	2815	0
371	20231012	131600	225869110	2815	2815	2815	2815	0
372	20231012	131500	225869110	2815	2815	2815	2815	0
373	20231012	131400	225869110	2815	2815	2815	2815	400
374	20231012	131300	224743110	2815	2815	2815	2815	100
375	20231012	131200	224461610	2815	2815	2815	2815	1
376	20231012	131100	224458795	2810	2810	2810	2810	100
377	20231012	131000	224177795	2815	2815	2815	2815	0
378	20231012	130900	224177795	2815	2815	2815	2815	0
379	20231012	130800	224177795	2815	2815	2815	2815	30
380	20231012	130700	224093345	2810	2810	2810	2810	0
381	20231012	130600	224093345	2810	2810	2810	2810	0
382	20231012	130500	224093345	2810	2810	2810	2810	0
383	20231012	130400	224093345	2810	2810	2810	2810	0
384	20231012	130300	224093345	2810	2810	2810	2810	0
385	20231012	130200	224093345	2810	2810	2810	2810	8
386	20231012	130100	224070865	2810	2805	2810	2805	3003
387	20231012	130000	215647425	2810	2810	2810	2810	20
388	20231012	125900	215591225	2810	2810	2810	2810	0
389	20231012	125800	215591225	2810	2810	2810	2810	10
390	20231012	125700	215563125	2810	2810	2810	2810	0
391	20231012	125600	215563125	2810	2810	2810	2810	0
392	20231012	125500	215563125	2810	2810	2810	2810	10
393	20231012	125400	215535025	2810	2810	2810	2810	0
394	20231012	125300	215535025	2810	2810	2810	2810	0
395	20231012	125200	215535025	2810	2810	2810	2810	0
396	20231012	125100	215535025	2810	2810	2810	2810	0
397	20231012	125000	215535025	2810	2810	2810	2810	0
398	20231012	124900	215535025	2810	2810	2810	2810	0
399	20231012	124800	215535025	2810	2810	2810	2810	0
400	20231012	124700	215535025	2810	2810	2810	2810	1
401	20231012	124600	215532215	2815	2815	2815	2815	0
402	20231012	124500	215532215	2815	2815	2815	2815	0
403	20231012	124400	215532215	2815	2815	2815	2815	5
404	20231012	124300	215518140	2815	2815	2815	2815	0
405	20231012	124200	215518140	2815	2815	2815	2815	0
406	20231012	124100	215518140	2815	2815	2815	2815	0
407	20231012	124000	215518140	2815	2815	2815	2815	0
408	20231012	123900	215518140	2815	2815	2815	2815	0
409	20231012	123800	215518140	2815	2815	2815	2815	0
410	20231012	123700	215518140	2815	2815	2815	2815	0
411	20231012	123600	215518140	2815	2815	2815	2815	12
412	20231012	123500	215484360	2805	2805	2805	2805	2
413	20231012	123400	215478750	2815	2815	2815	2815	0
414	20231012	123300	215478750	2815	2810	2815	2810	96
415	20231012	123200	215208985	2815	2810	2815	2810	166
416	20231012	123100	214742475	2810	2810	2810	2810	0
417	20231012	123000	214742475	2810	2810	2810	2810	10
418	20231012	122900	214714375	2805	2805	2805	2800	275
419	20231012	122800	213943210	2810	2810	2810	2810	0
420	20231012	122700	213943210	2810	2810	2810	2810	5
421	20231012	122600	213929160	2805	2805	2805	2805	36
422	20231012	122500	213828180	2805	2805	2805	2805	9
423	20231012	122400	213802935	2810	2810	2810	2810	1
424	20231012	122300	213800125	2805	2805	2805	2805	0
425	20231012	122200	213800125	2805	2805	2805	2805	0
426	20231012	122100	213800125	2805	2805	2805	2805	0
427	20231012	122000	213800125	2805	2805	2805	2805	29
428	20231012	121900	213718780	2810	2810	2810	2810	0
429	20231012	121800	213718780	2810	2810	2810	2810	0
430	20231012	121700	213718780	2810	2810	2810	2810	9
431	20231012	121600	213693490	2815	2815	2815	2815	0
432	20231012	121500	213693490	2815	2815	2815	2815	0
433	20231012	121400	213693490	2815	2815	2815	2815	0
434	20231012	121300	213693490	2815	2815	2815	2815	0
435	20231012	121200	213693490	2815	2815	2815	2815	0
436	20231012	121100	213693490	2815	2815	2815	2815	0
437	20231012	121000	213693490	2815	2815	2815	2815	0
438	20231012	120900	213693490	2815	2815	2815	2815	0
439	20231012	120800	213693490	2815	2815	2815	2815	0
440	20231012	120700	213693490	2815	2815	2815	2815	0
441	20231012	120600	213693490	2815	2815	2815	2815	20
442	20231012	120500	213637190	2810	2810	2810	2810	0
443	20231012	120400	213637190	2810	2810	2810	2810	0
444	20231012	120300	213637190	2810	2810	2810	2810	0
445	20231012	120200	213637190	2810	2810	2810	2810	50
446	20231012	120100	213496690	2810	2810	2810	2810	0
447	20231012	120000	213496690	2810	2810	2810	2810	0
448	20231012	115900	213496690	2810	2810	2810	2810	0
449	20231012	115800	213496690	2810	2810	2810	2810	0
450	20231012	115700	213496690	2810	2810	2810	2810	10
451	20231012	115600	213468590	2815	2815	2815	2815	0
452	20231012	115500	213468590	2815	2810	2815	2810	346
453	20231012	115400	212495100	2820	2820	2820	2820	0
454	20231012	115300	212495100	2820	2820	2820	2820	0
455	20231012	115200	212495100	2820	2820	2820	2820	0
456	20231012	115100	212495100	2820	2820	2820	2820	0
457	20231012	115000	212495100	2820	2820	2820	2820	0
458	20231012	114900	212495100	2820	2820	2820	2820	0
459	20231012	114800	212495100	2820	2820	2820	2820	0
460	20231012	114700	212495100	2820	2820	2820	2820	0
461	20231012	114600	212495100	2820	2815	2820	2815	430
462	20231012	114500	211283340	2810	2810	2810	2810	297
463	20231012	114400	210448770	2820	2820	2820	2820	3
464	20231012	114300	210440310	2810	2805	2810	2805	27
465	20231012	114200	210364570	2805	2805	2805	2805	1
466	20231012	114100	210361765	2810	2810	2810	2810	2
467	20231012	114000	210356145	2810	2810	2810	2810	8
468	20231012	113900	210333665	2825	2825	2825	2825	0
469	20231012	113800	210333665	2825	2825	2825	2825	0
470	20231012	113700	210333665	2825	2810	2825	2810	1298
471	20231012	113600	206684980	2825	2825	2825	2825	100
472	20231012	113500	206402480	2825	2825	2825	2825	0
473	20231012	113400	206402480	2825	2825	2825	2825	0
474	20231012	113300	206402480	2825	2820	2825	2820	300
475	20231012	113200	205555425	2805	2820	2820	2805	436
476	20231012	113100	204331905	2825	2825	2825	2825	0
477	20231012	113000	204331905	2825	2825	2825	2825	0
478	20231012	112900	204331905	2825	2820	2825	2820	465
479	20231012	112800	203020555	2825	2825	2825	2825	0
480	20231012	112700	203020555	2825	2820	2825	2820	151
481	20231012	112600	202594730	2825	2825	2825	2825	0
482	20231012	112500	202594730	2825	2805	2825	2805	557
483	20231012	112400	201022060	2810	2810	2810	2810	1978
484	20231012	112300	195463880	2820	2820	2820	2820	0
485	20231012	112200	195463880	2820	2815	2820	2815	3844
486	20231012	112100	184632470	2815	2815	2815	2815	0
487	20231012	112000	184632470	2815	2805	2815	2805	535
488	20231012	111900	183128445	2805	2805	2805	2805	0
489	20231012	111800	183128445	2805	2805	2805	2805	400
490	20231012	111700	182006445	2810	2810	2810	2810	72
491	20231012	111600	181804125	2820	2810	2820	2810	202
492	20231012	111500	181236485	2820	2820	2820	2820	0
493	20231012	111400	181236485	2820	2820	2820	2820	6
494	20231012	111300	181219565	2825	2825	2825	2825	0
495	20231012	111200	181219565	2825	2825	2825	2825	0
496	20231012	111100	181219565	2825	2810	2825	2810	5111
497	20231012	111000	166856035	2825	2820	2825	2820	500
498	20231012	110900	165443825	2815	2815	2815	2815	241
499	20231012	110800	164765410	2820	2820	2820	2820	600
500	20231012	110700	163073410	2820	2815	2820	2815	40
501	20231012	110600	162960680	2815	2815	2815	2815	54
502	20231012	110500	162808670	2815	2815	2815	2815	129
503	20231012	110400	162445535	2820	2820	2820	2820	1050
504	20231012	110300	159484535	2820	2820	2820	2820	0
505	20231012	110200	159484535	2820	2815	2820	2815	260
506	20231012	110100	158752365	2815	2815	2815	2815	1
507	20231012	110000	158749550	2815	2815	2815	2815	139
508	20231012	105900	158358265	2815	2815	2815	2815	50
509	20231012	105800	158217515	2820	2820	2820	2820	0
510	20231012	105700	158217515	2820	2820	2820	2820	0
511	20231012	105600	158217515	2820	2815	2820	2815	771
512	20231012	105500	156047145	2815	2815	2815	2810	211
513	20231012	105400	155453925	2815	2810	2815	2810	182
514	20231012	105300	154941955	2805	2805	2805	2805	0
515	20231012	105200	154941955	2805	2805	2805	2805	0
516	20231012	105100	154941955	2805	2805	2805	2805	0
517	20231012	105000	154941955	2805	2805	2805	2805	0
518	20231012	104900	154941955	2805	2805	2805	2805	63
519	20231012	104800	154765240	2800	2800	2800	2800	34
520	20231012	104700	154670040	2800	2800	2800	2800	0
521	20231012	104600	154670040	2800	2800	2800	2800	15
522	20231012	104500	154628040	2810	2810	2810	2810	168
523	20231012	104400	154155960	2810	2810	2810	2810	0
524	20231012	104300	154155960	2810	2810	2810	2810	4
525	20231012	104200	154144720	2810	2810	2810	2810	1
526	20231012	104100	154141910	2805	2805	2805	2805	54
527	20231012	104000	153990440	2805	2805	2805	2795	102
528	20231012	103900	153704955	2795	2795	2795	2795	9
529	20231012	103800	153679800	2795	2795	2795	2795	0
530	20231012	103700	153679800	2795	2795	2795	2795	0
531	20231012	103600	153679800	2795	2795	2795	2795	0
532	20231012	103500	153679800	2795	2810	2810	2795	523
533	20231012	103400	152215030	2805	2805	2805	2805	59
534	20231012	103300	152049535	2810	2805	2810	2805	53
535	20231012	103200	151900855	2810	2810	2810	2810	39
536	20231012	103100	151791265	2805	2805	2805	2805	68
537	20231012	103000	151600525	2805	2805	2805	2805	1
538	20231012	102900	151597720	2800	2800	2800	2800	39
539	20231012	102800	151488520	2795	2795	2795	2795	38
540	20231012	102700	151382310	2800	2800	2800	2800	112
541	20231012	102600	151068710	2810	2810	2810	2810	0
542	20231012	102500	151068710	2810	2810	2810	2810	0
543	20231012	102400	151068710	2810	2810	2810	2810	0
544	20231012	102300	151068710	2810	2810	2810	2810	0
545	20231012	102200	151068710	2810	2810	2810	2810	30
546	20231012	102100	150984410	2810	2810	2810	2810	0
547	20231012	102000	150984410	2810	2805	2810	2805	64
548	20231012	101900	150804880	2800	2800	2800	2800	47
549	20231012	101800	150673280	2815	2815	2815	2815	0
550	20231012	101700	150673280	2815	2815	2815	2815	0
551	20231012	101600	150673280	2815	2815	2815	2815	0
552	20231012	101500	150673280	2815	2805	2815	2805	394
553	20231012	101400	149565390	2805	2800	2805	2800	79
554	20231012	101300	149344185	2800	2800	2800	2800	0
555	20231012	101200	149344185	2800	2800	2800	2800	0
556	20231012	101100	149344185	2800	2800	2800	2795	246
557	20231012	101000	148655535	2800	2795	2800	2795	2
558	20231012	100900	148649940	2795	2795	2795	2795	39
559	20231012	100800	148540935	2790	2790	2790	2785	3536
560	20231012	100700	138676130	2770	2785	2785	2770	1242
561	20231012	100600	135230020	2795	2790	2795	2790	213
562	20231012	100500	134635740	2790	2795	2795	2790	1358
563	20231012	100400	130840175	2795	2795	2795	2795	0
564	20231012	100300	130840175	2795	2795	2795	2795	50
565	20231012	100200	130700425	2805	2805	2805	2805	0
566	20231012	100100	130700425	2805	2805	2805	2805	2
567	20231012	100000	130694815	2800	2800	2800	2800	1175
568	20231012	095900	127404815	2805	2805	2805	2805	40
569	20231012	095800	127292615	2805	2805	2805	2805	751
570	20231012	095700	125186060	2805	2805	2805	2805	40
571	20231012	095600	125073860	2805	2805	2805	2805	68
572	20231012	095500	124883120	2810	2810	2810	2810	40
573	20231012	095400	124770720	2805	2805	2805	2805	0
574	20231012	095300	124770720	2805	2805	2805	2805	45
575	20231012	095200	124644495	2805	2805	2805	2805	261
576	20231012	095100	123912390	2805	2805	2805	2805	48
577	20231012	095000	123777750	2805	2805	2805	2805	41
578	20231012	094900	123662745	2805	2810	2810	2805	49
579	20231012	094800	123525250	2815	2815	2815	2815	10
580	20231012	094700	123497100	2815	2815	2815	2815	108
581	20231012	094600	123193080	2805	2805	2805	2805	1
582	20231012	094500	123190275	2810	2820	2820	2810	310
583	20231012	094400	122316175	2820	2820	2820	2820	2
584	20231012	094300	122310535	2820	2820	2820	2820	4
585	20231012	094200	122299255	2820	2820	2820	2820	5
586	20231012	094100	122285155	2820	2820	2820	2820	265
587	20231012	094000	121537855	2830	2820	2830	2820	201
588	20231012	093900	120969035	2830	2815	2830	2815	4437
589	20231012	093800	108437410	2810	2810	2810	2810	58
590	20231012	093700	108274430	2820	2805	2820	2805	4626
591	20231012	093600	95234800	2815	2805	2815	2800	1614
592	20231012	093500	90712010	2805	2805	2805	2805	133
593	20231012	093400	90338945	2815	2830	2830	2815	104
594	20231012	093300	90044640	2805	2820	2830	2805	2038
595	20231012	093200	84287325	2820	2810	2820	2810	1626
596	20231012	093100	79715995	2805	2795	2810	2795	628
597	20231012	093000	77955300	2795	2800	2800	2795	6
598	20231012	092900	77938515	2800	2800	2800	2800	57
599	20231012	092800	77778915	2810	2810	2810	2800	7
600	20231012	092700	77759255	2810	2800	2810	2800	3105
601	20231012	092600	69040105	2790	2790	2790	2790	3
602	20231012	092500	69031735	2790	2790	2790	2790	12
603	20231012	092400	68998255	2790	2790	2790	2790	100
604	20231012	092300	68719255	2800	2800	2800	2800	0
605	20231012	092200	68719255	2800	2800	2800	2800	666
606	20231012	092100	66854455	2810	2810	2810	2810	1
607	20231012	092000	66851645	2800	2805	2815	2800	1005
608	20231012	091900	64024325	2805	2810	2810	2805	615
609	20231012	091800	62296390	2810	2815	2815	2810	1562
610	20231012	091700	57899740	2815	2800	2815	2800	506
611	20231012	091600	56475865	2800	2805	2815	2800	3407
612	20231012	091500	46915270	2790	2805	2805	2790	132
613	20231012	091400	46546000	2800	2795	2800	2795	1425
614	20231012	091300	42560525	2795	2795	2795	2795	1268
615	20231012	091200	39016465	2795	2800	2800	2765	5239
616	20231012	091100	24462935	2800	2785	2800	2785	2319
617	20231012	091000	17981710	2785	2780	2785	2780	56
618	20231012	090900	17825980	2765	2780	2785	2765	496
619	20231012	090800	16445320	2780	2775	2780	2775	5
620	20231012	090700	16431435	2770	2780	2800	2765	2646
621	20231012	090600	9034920	2765	2780	2780	2760	1328
622	20231012	090500	5343330	2775	2765	2775	2765	966
623	20231012	090400	2665805	2770	2775	2775	2770	101
624	20231012	090300	2386030	2775	2775	2775	2775	588
625	20231012	090200	754330	2775	2775	2775	2775	101
626	20231012	090100	474055	2775	2775	2775	2775	1
627	20231012	090000	471280	2740	2740	2740	2740	172