KissMeData/413630/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	205300	239274870	2470	2470	2470	2470	9038
3	20231020	205200	239274870	2470	2470	2470	2470	0
4	20231020	205100	239274870	2470	2470	2470	2470	0
5	20231020	205000	239274870	2470	2470	2470	2470	0
6	20231020	204900	239274870	2470	2470	2470	2470	0
7	20231020	204800	239274870	2470	2470	2470	2470	0
8	20231020	204700	239274870	2470	2470	2470	2470	0
9	20231020	204600	239274870	2470	2470	2470	2470	0
10	20231020	204500	239274870	2470	2470	2470	2470	0
11	20231020	204400	239274870	2470	2470	2470	2470	0
12	20231020	204300	239274870	2470	2470	2470	2470	0
13	20231020	204200	239274870	2470	2470	2470	2470	0
14	20231020	204100	239274870	2470	2470	2470	2470	0
15	20231020	204000	239274870	2470	2470	2470	2470	0
16	20231020	203900	239274870	2470	2470	2470	2470	0
17	20231020	203800	239274870	2470	2470	2470	2470	0
18	20231020	203700	239274870	2470	2470	2470	2470	0
19	20231020	203600	239274870	2470	2470	2470	2470	0
20	20231020	203500	239274870	2470	2470	2470	2470	0
21	20231020	203400	239274870	2470	2470	2470	2470	0
22	20231020	203300	239274870	2470	2470	2470	2470	0
23	20231020	203200	239274870	2470	2470	2470	2470	0
24	20231020	203100	239274870	2470	2470	2470	2470	0
25	20231020	203000	239274870	2470	2470	2470	2470	0
26	20231020	202900	239274870	2470	2470	2470	2470	0
27	20231020	202800	239274870	2470	2470	2470	2470	0
28	20231020	202700	239274870	2470	2470	2470	2470	0
29	20231020	202600	239274870	2470	2470	2470	2470	0
30	20231020	202500	239274870	2470	2470	2470	2470	0
31	20231020	202400	239274870	2470	2470	2470	2470	0
32	20231020	202300	239274870	2470	2470	2470	2470	9038
33	20231020	202200	239274870	2470	2470	2470	2470	0
34	20231020	202100	239274870	2470	2470	2470	2470	0
35	20231020	202000	239274870	2470	2470	2470	2470	0
36	20231020	201900	239274870	2470	2470	2470	2470	0
37	20231020	201800	239274870	2470	2470	2470	2470	0
38	20231020	201700	239274870	2470	2470	2470	2470	0
39	20231020	201600	239274870	2470	2470	2470	2470	0
40	20231020	201500	239274870	2470	2470	2470	2470	0
41	20231020	201400	239274870	2470	2470	2470	2470	0
42	20231020	201300	239274870	2470	2470	2470	2470	0
43	20231020	201200	239274870	2470	2470	2470	2470	0
44	20231020	201100	239274870	2470	2470	2470	2470	0
45	20231020	201000	239274870	2470	2470	2470	2470	0
46	20231020	200900	239274870	2470	2470	2470	2470	0
47	20231020	200800	239274870	2470	2470	2470	2470	0
48	20231020	200700	239274870	2470	2470	2470	2470	0
49	20231020	200600	239274870	2470	2470	2470	2470	0
50	20231020	200500	239274870	2470	2470	2470	2470	0
51	20231020	200400	239274870	2470	2470	2470	2470	0
52	20231020	200300	239274870	2470	2470	2470	2470	0
53	20231020	200200	239274870	2470	2470	2470	2470	0
54	20231020	200100	239274870	2470	2470	2470	2470	0
55	20231020	200000	239274870	2470	2470	2470	2470	0
56	20231020	195900	239274870	2470	2470	2470	2470	0
57	20231020	195800	239274870	2470	2470	2470	2470	0
58	20231020	195700	239274870	2470	2470	2470	2470	0
59	20231020	195600	239274870	2470	2470	2470	2470	0
60	20231020	195500	239274870	2470	2470	2470	2470	0
61	20231020	195400	239274870	2470	2470	2470	2470	0
62	20231020	195300	239274870	2470	2470	2470	2470	9038
63	20231020	195200	239274870	2470	2470	2470	2470	0
64	20231020	195100	239274870	2470	2470	2470	2470	0
65	20231020	195000	239274870	2470	2470	2470	2470	0
66	20231020	194900	239274870	2470	2470	2470	2470	0
67	20231020	194800	239274870	2470	2470	2470	2470	0
68	20231020	194700	239274870	2470	2470	2470	2470	0
69	20231020	194600	239274870	2470	2470	2470	2470	0
70	20231020	194500	239274870	2470	2470	2470	2470	0
71	20231020	194400	239274870	2470	2470	2470	2470	0
72	20231020	194300	239274870	2470	2470	2470	2470	0
73	20231020	194200	239274870	2470	2470	2470	2470	0
74	20231020	194100	239274870	2470	2470	2470	2470	0
75	20231020	194000	239274870	2470	2470	2470	2470	0
76	20231020	193900	239274870	2470	2470	2470	2470	0
77	20231020	193800	239274870	2470	2470	2470	2470	0
78	20231020	193700	239274870	2470	2470	2470	2470	0
79	20231020	193600	239274870	2470	2470	2470	2470	0
80	20231020	193500	239274870	2470	2470	2470	2470	0
81	20231020	193400	239274870	2470	2470	2470	2470	0
82	20231020	193300	239274870	2470	2470	2470	2470	0
83	20231020	193200	239274870	2470	2470	2470	2470	0
84	20231020	193100	239274870	2470	2470	2470	2470	0
85	20231020	193000	239274870	2470	2470	2470	2470	0
86	20231020	192900	239274870	2470	2470	2470	2470	0
87	20231020	192800	239274870	2470	2470	2470	2470	0
88	20231020	192700	239274870	2470	2470	2470	2470	0
89	20231020	192600	239274870	2470	2470	2470	2470	0
90	20231020	192500	239274870	2470	2470	2470	2470	0
91	20231020	192400	239274870	2470	2470	2470	2470	0
92	20231020	192300	239274870	2470	2470	2470	2470	9038
93	20231020	192200	239274870	2470	2470	2470	2470	0
94	20231020	192100	239274870	2470	2470	2470	2470	0
95	20231020	192000	239274870	2470	2470	2470	2470	0
96	20231020	191900	239274870	2470	2470	2470	2470	0
97	20231020	191800	239274870	2470	2470	2470	2470	0
98	20231020	191700	239274870	2470	2470	2470	2470	0
99	20231020	191600	239274870	2470	2470	2470	2470	0
100	20231020	191500	239274870	2470	2470	2470	2470	0
101	20231020	191400	239274870	2470	2470	2470	2470	0
102	20231020	191300	239274870	2470	2470	2470	2470	0
103	20231020	191200	239274870	2470	2470	2470	2470	0
104	20231020	191100	239274870	2470	2470	2470	2470	0
105	20231020	191000	239274870	2470	2470	2470	2470	0
106	20231020	190900	239274870	2470	2470	2470	2470	0
107	20231020	190800	239274870	2470	2470	2470	2470	0
108	20231020	190700	239274870	2470	2470	2470	2470	0
109	20231020	190600	239274870	2470	2470	2470	2470	0
110	20231020	190500	239274870	2470	2470	2470	2470	0
111	20231020	190400	239274870	2470	2470	2470	2470	0
112	20231020	190300	239274870	2470	2470	2470	2470	0
113	20231020	190200	239274870	2470	2470	2470	2470	0
114	20231020	190100	239274870	2470	2470	2470	2470	0
115	20231020	190000	239274870	2470	2470	2470	2470	0
116	20231020	185900	239274870	2470	2470	2470	2470	0
117	20231020	185800	239274870	2470	2470	2470	2470	0
118	20231020	185700	239274870	2470	2470	2470	2470	0
119	20231020	185600	239274870	2470	2470	2470	2470	0
120	20231020	185500	239274870	2470	2470	2470	2470	0
121	20231020	185400	239274870	2470	2470	2470	2470	0
122	20231020	185300	239274870	2470	2470	2470	2470	9038
123	20231020	185200	239274870	2470	2470	2470	2470	0
124	20231020	185100	239274870	2470	2470	2470	2470	0
125	20231020	185000	239274870	2470	2470	2470	2470	0
126	20231020	184900	239274870	2470	2470	2470	2470	0
127	20231020	184800	239274870	2470	2470	2470	2470	0
128	20231020	184700	239274870	2470	2470	2470	2470	0
129	20231020	184600	239274870	2470	2470	2470	2470	0
130	20231020	184500	239274870	2470	2470	2470	2470	0
131	20231020	184400	239274870	2470	2470	2470	2470	0
132	20231020	184300	239274870	2470	2470	2470	2470	0
133	20231020	184200	239274870	2470	2470	2470	2470	0
134	20231020	184100	239274870	2470	2470	2470	2470	0
135	20231020	184000	239274870	2470	2470	2470	2470	0
136	20231020	183900	239274870	2470	2470	2470	2470	0
137	20231020	183800	239274870	2470	2470	2470	2470	0
138	20231020	183700	239274870	2470	2470	2470	2470	0
139	20231020	183600	239274870	2470	2470	2470	2470	0
140	20231020	183500	239274870	2470	2470	2470	2470	0
141	20231020	183400	239274870	2470	2470	2470	2470	0
142	20231020	183300	239274870	2470	2470	2470	2470	0
143	20231020	183200	239274870	2470	2470	2470	2470	0
144	20231020	183100	239274870	2470	2470	2470	2470	0
145	20231020	183000	239274870	2470	2470	2470	2470	0
146	20231020	182900	239274870	2470	2470	2470	2470	0
147	20231020	182800	239274870	2470	2470	2470	2470	0
148	20231020	182700	239274870	2470	2470	2470	2470	0
149	20231020	182600	239274870	2470	2470	2470	2470	0
150	20231020	182500	239274870	2470	2470	2470	2470	0
151	20231020	182400	239274870	2470	2470	2470	2470	0
152	20231020	182300	239274870	2470	2470	2470	2470	9038
153	20231020	182200	239274870	2470	2470	2470	2470	0
154	20231020	182100	239274870	2470	2470	2470	2470	0
155	20231020	182000	239274870	2470	2470	2470	2470	0
156	20231020	181900	239274870	2470	2470	2470	2470	0
157	20231020	181800	239274870	2470	2470	2470	2470	0
158	20231020	181700	239274870	2470	2470	2470	2470	0
159	20231020	181600	239274870	2470	2470	2470	2470	0
160	20231020	181500	239274870	2470	2470	2470	2470	0
161	20231020	181400	239274870	2470	2470	2470	2470	0
162	20231020	181300	239274870	2470	2470	2470	2470	0
163	20231020	181200	239274870	2470	2470	2470	2470	0
164	20231020	181100	239274870	2470	2470	2470	2470	0
165	20231020	181000	239274870	2470	2470	2470	2470	0
166	20231020	180900	239274870	2470	2470	2470	2470	0
167	20231020	180800	239274870	2470	2470	2470	2470	0
168	20231020	180700	239274870	2470	2470	2470	2470	0
169	20231020	180600	239274870	2470	2470	2470	2470	0
170	20231020	180500	239274870	2470	2470	2470	2470	0
171	20231020	180400	239274870	2470	2470	2470	2470	0
172	20231020	180300	239274870	2470	2470	2470	2470	0
173	20231020	180200	239274870	2470	2470	2470	2470	0
174	20231020	180100	239274870	2470	2470	2470	2470	0
175	20231020	180000	239274870	2470	2470	2470	2470	0
176	20231020	175900	239274870	2470	2470	2470	2470	0
177	20231020	175800	239274870	2470	2470	2470	2470	0
178	20231020	175700	239274870	2470	2470	2470	2470	0
179	20231020	175600	239274870	2470	2470	2470	2470	0
180	20231020	175500	239274870	2470	2470	2470	2470	0
181	20231020	175400	239274870	2470	2470	2470	2470	0
182	20231020	175300	239274870	2470	2470	2470	2470	9038
183	20231020	175200	239274870	2470	2470	2470	2470	0
184	20231020	175100	239274870	2470	2470	2470	2470	0
185	20231020	175000	239274870	2470	2470	2470	2470	0
186	20231020	174900	239274870	2470	2470	2470	2470	0
187	20231020	174800	239274870	2470	2470	2470	2470	0
188	20231020	174700	239274870	2470	2470	2470	2470	0
189	20231020	174600	239274870	2470	2470	2470	2470	0
190	20231020	174500	239274870	2470	2470	2470	2470	0
191	20231020	174400	239274870	2470	2470	2470	2470	0
192	20231020	174300	239274870	2470	2470	2470	2470	0
193	20231020	174200	239274870	2470	2470	2470	2470	0
194	20231020	174100	239274870	2470	2470	2470	2470	0
195	20231020	174000	239274870	2470	2470	2470	2470	0
196	20231020	173900	239274870	2470	2470	2470	2470	0
197	20231020	173800	239274870	2470	2470	2470	2470	0
198	20231020	173700	239274870	2470	2470	2470	2470	0
199	20231020	173600	239274870	2470	2470	2470	2470	0
200	20231020	173500	239274870	2470	2470	2470	2470	0
201	20231020	173400	239274870	2470	2470	2470	2470	0
202	20231020	173300	239274870	2470	2470	2470	2470	0
203	20231020	173200	239274870	2470	2470	2470	2470	0
204	20231020	173100	239274870	2470	2470	2470	2470	0
205	20231020	173000	239274870	2470	2470	2470	2470	0
206	20231020	172900	239274870	2470	2470	2470	2470	0
207	20231020	172800	239274870	2470	2470	2470	2470	0
208	20231020	172700	239274870	2470	2470	2470	2470	0
209	20231020	172600	239274870	2470	2470	2470	2470	0
210	20231020	172500	239274870	2470	2470	2470	2470	0
211	20231020	172400	239274870	2470	2470	2470	2470	0
212	20231020	172300	239274870	2470	2470	2470	2470	9038
213	20231020	172200	239274870	2470	2470	2470	2470	0
214	20231020	172100	239274870	2470	2470	2470	2470	0
215	20231020	172000	239274870	2470	2470	2470	2470	0
216	20231020	171900	239274870	2470	2470	2470	2470	0
217	20231020	171800	239274870	2470	2470	2470	2470	0
218	20231020	171700	239274870	2470	2470	2470	2470	0
219	20231020	171600	239274870	2470	2470	2470	2470	0
220	20231020	171500	239274870	2470	2470	2470	2470	0
221	20231020	171400	239274870	2470	2470	2470	2470	0
222	20231020	171300	239274870	2470	2470	2470	2470	0
223	20231020	171200	239274870	2470	2470	2470	2470	0
224	20231020	171100	239274870	2470	2470	2470	2470	0
225	20231020	171000	239274870	2470	2470	2470	2470	0
226	20231020	170900	239274870	2470	2470	2470	2470	0
227	20231020	170800	239274870	2470	2470	2470	2470	0
228	20231020	170700	239274870	2470	2470	2470	2470	0
229	20231020	170600	239274870	2470	2470	2470	2470	0
230	20231020	170500	239274870	2470	2470	2470	2470	0
231	20231020	170400	239274870	2470	2470	2470	2470	0
232	20231020	170300	239274870	2470	2470	2470	2470	0
233	20231020	170200	239274870	2470	2470	2470	2470	0
234	20231020	170100	239274870	2470	2470	2470	2470	0
235	20231020	170000	239274870	2470	2470	2470	2470	0
236	20231020	165900	239274870	2470	2470	2470	2470	0
237	20231020	165800	239274870	2470	2470	2470	2470	0
238	20231020	165700	239274870	2470	2470	2470	2470	0
239	20231020	165600	239274870	2470	2470	2470	2470	0
240	20231020	165500	239274870	2470	2470	2470	2470	0
241	20231020	165400	239274870	2470	2470	2470	2470	0
242	20231020	165300	239274870	2470	2470	2470	2470	9038
243	20231020	165200	239274870	2470	2470	2470	2470	0
244	20231020	165100	239274870	2470	2470	2470	2470	0
245	20231020	165000	239274870	2470	2470	2470	2470	0
246	20231020	164900	239274870	2470	2470	2470	2470	0
247	20231020	164800	239274870	2470	2470	2470	2470	0
248	20231020	164700	239274870	2470	2470	2470	2470	0
249	20231020	164600	239274870	2470	2470	2470	2470	0
250	20231020	164500	239274870	2470	2470	2470	2470	0
251	20231020	164400	239274870	2470	2470	2470	2470	0
252	20231020	164300	239274870	2470	2470	2470	2470	0
253	20231020	164200	239274870	2470	2470	2470	2470	0
254	20231020	164100	239274870	2470	2470	2470	2470	0
255	20231020	164000	239274870	2470	2470	2470	2470	0
256	20231020	163900	239274870	2470	2470	2470	2470	0
257	20231020	163800	239274870	2470	2470	2470	2470	0
258	20231020	163700	239274870	2470	2470	2470	2470	0
259	20231020	163600	239274870	2470	2470	2470	2470	0
260	20231020	163500	239274870	2470	2470	2470	2470	0
261	20231020	163400	239274870	2470	2470	2470	2470	0
262	20231020	163300	239274870	2470	2470	2470	2470	0
263	20231020	163200	239274870	2470	2470	2470	2470	0
264	20231020	163100	239274870	2470	2470	2470	2470	0
265	20231020	163000	239274870	2470	2470	2470	2470	0
266	20231020	162900	239274870	2470	2470	2470	2470	0
267	20231020	162800	239274870	2470	2470	2470	2470	0
268	20231020	162700	239274870	2470	2470	2470	2470	0
269	20231020	162600	239274870	2470	2470	2470	2470	0
270	20231020	162500	239274870	2470	2470	2470	2470	0
271	20231020	162400	239274870	2470	2470	2470	2470	0
272	20231020	162300	239274870	2470	2470	2470	2470	9038
273	20231020	162200	239274870	2470	2470	2470	2470	0
274	20231020	162100	239274870	2470	2470	2470	2470	0
275	20231020	162000	239274870	2470	2470	2470	2470	0
276	20231020	161900	239274870	2470	2470	2470	2470	0
277	20231020	161800	239274870	2470	2470	2470	2470	0
278	20231020	161700	239274870	2470	2470	2470	2470	0
279	20231020	161600	239274870	2470	2470	2470	2470	0
280	20231020	161500	239274870	2470	2470	2470	2470	0
281	20231020	161400	239274870	2470	2470	2470	2470	0
282	20231020	161300	239274870	2470	2470	2470	2470	0
283	20231020	161200	239274870	2470	2470	2470	2470	0
284	20231020	161100	239274870	2470	2470	2470	2470	0
285	20231020	161000	239274870	2470	2470	2470	2470	0
286	20231020	160900	239274870	2470	2470	2470	2470	0
287	20231020	160800	239274870	2470	2470	2470	2470	0
288	20231020	160700	239274870	2470	2470	2470	2470	0
289	20231020	160600	239274870	2470	2470	2470	2470	0
290	20231020	160500	239274870	2470	2470	2470	2470	0
291	20231020	160400	239274870	2470	2470	2470	2470	0
292	20231020	160300	239274870	2470	2470	2470	2470	0
293	20231020	160200	239274870	2470	2470	2470	2470	0
294	20231020	160100	239274870	2470	2470	2470	2470	0
295	20231020	160000	239274870	2470	2470	2470	2470	0
296	20231020	155900	239274870	2470	2470	2470	2470	0
297	20231020	155800	239274870	2470	2470	2470	2470	0
298	20231020	155700	239274870	2470	2470	2470	2470	0
299	20231020	155600	239274870	2470	2470	2470	2470	0
300	20231020	155500	239274870	2470	2470	2470	2470	0
301	20231020	155400	239274870	2470	2470	2470	2470	0
302	20231020	155300	239274870	2470	2470	2470	2470	9038
303	20231020	155200	239274870	2470	2470	2470	2470	0
304	20231020	155100	239274870	2470	2470	2470	2470	0
305	20231020	155000	239274870	2470	2470	2470	2470	0
306	20231020	154900	239274870	2470	2470	2470	2470	0
307	20231020	154800	239274870	2470	2470	2470	2470	0
308	20231020	154700	239274870	2470	2470	2470	2470	0
309	20231020	154600	239274870	2470	2470	2470	2470	0
310	20231020	154500	239274870	2470	2470	2470	2470	0
311	20231020	154400	239274870	2470	2470	2470	2470	0
312	20231020	154300	239274870	2470	2470	2470	2470	0
313	20231020	154200	239274870	2470	2470	2470	2470	0
314	20231020	154100	239274870	2470	2470	2470	2470	0
315	20231020	154000	239274870	2470	2470	2470	2470	0
316	20231020	153900	239274870	2470	2470	2470	2470	0
317	20231020	153800	239274870	2470	2470	2470	2470	0
318	20231020	153700	239274870	2470	2470	2470	2470	0
319	20231020	153600	239274870	2470	2470	2470	2470	0
320	20231020	153500	239274870	2470	2470	2470	2470	0
321	20231020	153400	239274870	2470	2470	2470	2470	0
322	20231020	153300	239274870	2470	2470	2470	2470	0
323	20231020	153200	239274870	2470	2470	2470	2470	0
324	20231020	153100	239274870	2470	2470	2470	2470	0
325	20231020	153000	239274870	2470	2470	2470	2470	9038
326	20231020	152900	216951010	2460	2460	2460	2460	0
327	20231020	152800	216951010	2460	2460	2460	2460	0
328	20231020	152700	216951010	2460	2460	2460	2460	0
329	20231020	152600	216951010	2460	2460	2460	2460	0
330	20231020	152500	216951010	2460	2460	2460	2460	0
331	20231020	152400	216951010	2460	2460	2460	2460	0
332	20231020	152300	216951010	2460	2460	2460	2460	0
333	20231020	152200	216951010	2460	2460	2460	2460	0
334	20231020	152100	216951010	2460	2460	2460	2460	0
335	20231020	152000	216951010	2460	2460	2460	2460	0
336	20231020	151900	216951010	2460	2460	2460	2460	561
337	20231020	151800	215570950	2460	2460	2460	2460	2200
338	20231020	151700	210158950	2455	2455	2455	2455	0
339	20231020	151600	210158950	2455	2455	2455	2455	21
340	20231020	151500	210107395	2455	2455	2455	2455	0
341	20231020	151400	210107395	2455	2455	2455	2455	103
342	20231020	151300	209854530	2455	2455	2460	2455	83
343	20231020	151200	209650760	2455	2455	2455	2455	20
344	20231020	151100	209601660	2460	2460	2460	2460	100
345	20231020	151000	209355660	2455	2455	2455	2455	0
346	20231020	150900	209355660	2455	2455	2455	2455	114
347	20231020	150800	209075790	2460	2460	2460	2460	0
348	20231020	150700	209075790	2460	2455	2460	2455	1000
349	20231020	150600	206616190	2455	2460	2460	2455	21
350	20231020	150500	206564580	2450	2450	2450	2450	0
351	20231020	150400	206564580	2450	2460	2460	2450	146
352	20231020	150300	206206870	2460	2450	2460	2450	320
353	20231020	150200	205421560	2450	2450	2450	2450	3294
354	20231020	150100	197351260	2450	2455	2460	2450	1373
355	20231020	150000	193974320	2450	2450	2450	2450	1160
356	20231020	145900	191132320	2445	2445	2445	2445	28
357	20231020	145800	191063860	2445	2445	2445	2445	104
358	20231020	145700	190809580	2445	2445	2445	2445	0
359	20231020	145600	190809580	2445	2445	2445	2445	100
360	20231020	145500	190565080	2450	2450	2450	2450	0
361	20231020	145400	190565080	2450	2440	2450	2440	750
362	20231020	145300	188731690	2440	2440	2440	2435	1964
363	20231020	145200	183940145	2440	2440	2440	2440	47
364	20231020	145100	183825465	2435	2435	2435	2435	0
365	20231020	145000	183825465	2435	2435	2435	2435	81
366	20231020	144900	183628230	2440	2440	2440	2440	0
367	20231020	144800	183628230	2440	2430	2440	2430	2146
368	20231020	144700	178393450	2430	2430	2430	2430	0
369	20231020	144600	178393450	2430	2430	2430	2430	0
370	20231020	144500	178393450	2430	2430	2430	2430	58
371	20231020	144400	178252510	2430	2430	2430	2430	0
372	20231020	144300	178252510	2430	2430	2430	2430	92
373	20231020	144200	178028950	2430	2430	2430	2430	97
374	20231020	144100	177793240	2425	2425	2425	2425	192
375	20231020	144000	177327640	2425	2425	2425	2425	99
376	20231020	143900	177087565	2430	2430	2430	2430	0
377	20231020	143800	177087565	2430	2430	2430	2430	0
378	20231020	143700	177087565	2430	2430	2430	2430	18
379	20231020	143600	177043825	2425	2430	2430	2425	500
380	20231020	143500	175831215	2425	2425	2425	2425	0
381	20231020	143400	175831215	2425	2425	2425	2425	602
382	20231020	143300	174371365	2425	2425	2425	2425	0
383	20231020	143200	174371365	2425	2425	2425	2425	129
384	20231020	143100	174058540	2420	2435	2435	2420	4300
385	20231020	143000	163638505	2435	2435	2435	2435	76
386	20231020	142900	163453445	2435	2435	2435	2435	75
387	20231020	142800	163270820	2435	2435	2435	2435	0
388	20231020	142700	163270820	2435	2435	2435	2435	0
389	20231020	142600	163270820	2435	2435	2435	2435	103
390	20231020	142500	163020015	2455	2440	2455	2440	347
391	20231020	142400	162170935	2430	2430	2430	2430	101
392	20231020	142300	161925505	2435	2435	2435	2435	0
393	20231020	142200	161925505	2435	2435	2435	2435	0
394	20231020	142100	161925505	2435	2435	2435	2435	113
395	20231020	142000	161650350	2435	2435	2435	2435	0
396	20231020	141900	161650350	2435	2435	2435	2435	51
397	20231020	141800	161526165	2435	2435	2435	2435	40
398	20231020	141700	161428765	2440	2440	2440	2440	0
399	20231020	141600	161428765	2440	2425	2440	2425	1370
400	20231020	141500	158088260	2435	2435	2435	2435	0
401	20231020	141400	158088260	2435	2445	2455	2435	2242
402	20231020	141300	152608965	2445	2445	2445	2445	4
403	20231020	141200	152599185	2440	2440	2440	2440	63
404	20231020	141100	152445465	2440	2440	2440	2440	13
405	20231020	141000	152413745	2440	2440	2440	2440	35
406	20231020	140900	152328345	2435	2435	2435	2435	0
407	20231020	140800	152328345	2435	2435	2435	2435	93
408	20231020	140700	152101890	2455	2455	2455	2455	0
409	20231020	140600	152101890	2455	2430	2455	2430	204
410	20231020	140500	151603670	2430	2455	2455	2430	230
411	20231020	140400	151039820	2450	2445	2450	2445	562
412	20231020	140300	149663550	2420	2420	2420	2420	0
413	20231020	140200	149663550	2420	2420	2420	2420	68
414	20231020	140100	149498990	2425	2425	2425	2425	90
415	20231020	140000	149280740	2425	2425	2425	2425	4
416	20231020	135900	149271040	2425	2425	2425	2425	124
417	20231020	135800	148970340	2425	2425	2425	2425	0
418	20231020	135700	148970340	2425	2420	2425	2420	141
419	20231020	135600	148628920	2415	2415	2415	2415	0
420	20231020	135500	148628920	2415	2415	2415	2415	200
421	20231020	135400	148145920	2425	2415	2425	2415	118
422	20231020	135300	147860940	2415	2415	2415	2415	0
423	20231020	135200	147860940	2415	2415	2415	2415	0
424	20231020	135100	147860940	2415	2425	2425	2415	97
425	20231020	135000	147626585	2425	2425	2425	2425	0
426	20231020	134900	147626585	2425	2425	2425	2425	4
427	20231020	134800	147616885	2430	2420	2430	2420	120
428	20231020	134700	147325985	2420	2420	2420	2420	5
429	20231020	134600	147313885	2420	2420	2420	2420	1
430	20231020	134500	147311465	2415	2415	2415	2415	0
431	20231020	134400	147311465	2415	2415	2415	2415	0
432	20231020	134300	147311465	2415	2415	2415	2415	143
433	20231020	134200	146966120	2430	2430	2430	2430	0
434	20231020	134100	146966120	2430	2445	2445	2430	12
435	20231020	134000	146936945	2425	2425	2430	2425	293
436	20231020	133900	146226400	2425	2425	2425	2425	0
437	20231020	133800	146226400	2425	2425	2425	2425	3
438	20231020	133700	146219125	2445	2445	2445	2445	14
439	20231020	133600	146184895	2425	2425	2425	2425	85
440	20231020	133500	145978770	2425	2425	2425	2425	4
441	20231020	133400	145969070	2445	2445	2445	2445	0
442	20231020	133300	145969070	2445	2420	2445	2420	105
443	20231020	133200	145714945	2445	2430	2445	2430	122
444	20231020	133100	145417495	2420	2420	2420	2420	0
445	20231020	133000	145417495	2420	2425	2425	2420	120
446	20231020	132900	145126995	2415	2415	2415	2415	0
447	20231020	132800	145126995	2415	2415	2415	2415	31
448	20231020	132700	145052130	2415	2415	2415	2415	1076
449	20231020	132600	142453590	2415	2415	2415	2415	0
450	20231020	132500	142453590	2415	2415	2415	2415	97
451	20231020	132400	142219335	2415	2420	2420	2415	1600
452	20231020	132300	138352395	2420	2420	2420	2420	0
453	20231020	132200	138352395	2420	2420	2420	2420	181
454	20231020	132100	137914375	2420	2425	2425	2420	12
455	20231020	132000	137885285	2430	2430	2430	2430	0
456	20231020	131900	137885285	2430	2430	2430	2430	142
457	20231020	131800	137540225	2430	2440	2440	2430	7000
458	20231020	131700	120486405	2440	2440	2440	2440	333
459	20231020	131600	119673885	2440	2440	2440	2440	0
460	20231020	131500	119673885	2440	2440	2440	2440	0
461	20231020	131400	119673885	2440	2440	2440	2440	70
462	20231020	131300	119503085	2440	2440	2440	2440	0
463	20231020	131200	119503085	2440	2440	2440	2440	0
464	20231020	131100	119503085	2440	2445	2445	2440	127
465	20231020	131000	119193200	2440	2440	2440	2440	1312
466	20231020	130900	115991920	2440	2440	2440	2440	78
467	20231020	130800	115801600	2440	2440	2440	2440	0
468	20231020	130700	115801600	2440	2440	2440	2440	0
469	20231020	130600	115801600	2440	2445	2445	2440	97
470	20231020	130500	115564485	2445	2445	2445	2445	30
471	20231020	130400	115491135	2445	2445	2445	2445	0
472	20231020	130300	115491135	2445	2445	2445	2445	218
473	20231020	130200	114958125	2445	2445	2445	2445	0
474	20231020	130100	114958125	2445	2445	2445	2445	108
475	20231020	130000	114694065	2450	2450	2450	2450	100
476	20231020	125900	114449065	2445	2445	2445	2445	0
477	20231020	125800	114449065	2445	2445	2445	2445	96
478	20231020	125700	114214345	2445	2445	2445	2445	2000
479	20231020	125600	109324345	2445	2445	2445	2445	50
480	20231020	125500	109202095	2445	2445	2445	2445	145
481	20231020	125400	108847570	2445	2445	2445	2445	0
482	20231020	125300	108847570	2445	2445	2445	2445	0
483	20231020	125200	108847570	2445	2445	2445	2445	59
484	20231020	125100	108703315	2445	2445	2445	2445	0
485	20231020	125000	108703315	2445	2445	2445	2445	116
486	20231020	124900	108419695	2445	2445	2445	2445	0
487	20231020	124800	108419695	2445	2450	2450	2445	22
488	20231020	124700	108365900	2445	2445	2445	2445	91
489	20231020	124600	108143405	2445	2445	2445	2445	81
490	20231020	124500	107945360	2440	2440	2440	2440	0
491	20231020	124400	107945360	2440	2440	2440	2440	138
492	20231020	124300	107608640	2440	2440	2440	2440	0
493	20231020	124200	107608640	2440	2440	2440	2440	66
494	20231020	124100	107447600	2440	2440	2440	2440	0
495	20231020	124000	107447600	2440	2440	2440	2440	0
496	20231020	123900	107447600	2440	2440	2440	2440	106
497	20231020	123800	107188960	2445	2445	2445	2445	46
498	20231020	123700	107076490	2440	2440	2440	2440	0
499	20231020	123600	107076490	2440	2440	2440	2440	98
500	20231020	123500	106837370	2440	2440	2440	2440	0
501	20231020	123400	106837370	2440	2440	2440	2440	139
502	20231020	123300	106498210	2440	2440	2440	2440	0
503	20231020	123200	106498210	2440	2440	2440	2440	0
504	20231020	123100	106498210	2440	2440	2440	2440	65
505	20231020	123000	106339610	2440	2440	2440	2440	0
506	20231020	122900	106339610	2440	2440	2440	2440	0
507	20231020	122800	106339610	2440	2440	2440	2440	120
508	20231020	122700	106046810	2440	2440	2440	2440	27
509	20231020	122600	105980930	2440	2440	2440	2440	84
510	20231020	122500	105775970	2440	2440	2440	2440	0
511	20231020	122400	105775970	2440	2440	2440	2440	0
512	20231020	122300	105775970	2440	2440	2440	2440	126
513	20231020	122200	105468530	2440	2440	2440	2440	0
514	20231020	122100	105468530	2440	2440	2440	2440	20
515	20231020	122000	105419730	2440	2440	2440	2440	78
516	20231020	121900	105229410	2440	2440	2440	2440	0
517	20231020	121800	105229410	2440	2440	2440	2440	102
518	20231020	121700	104980530	2440	2440	2440	2440	21
519	20231020	121600	104929290	2445	2445	2445	2445	0
520	20231020	121500	104929290	2445	2440	2445	2440	202
521	20231020	121400	104435910	2445	2445	2445	2445	0
522	20231020	121300	104435910	2445	2445	2445	2445	0
523	20231020	121200	104435910	2445	2445	2445	2445	1
524	20231020	121100	104433465	2445	2445	2445	2445	0
525	20231020	121000	104433465	2445	2445	2445	2445	81
526	20231020	120900	104235420	2445	2445	2445	2445	0
527	20231020	120800	104235420	2445	2445	2445	2445	2000
528	20231020	120700	99345420	2445	2445	2445	2445	126
529	20231020	120600	99037350	2445	2445	2445	2445	0
530	20231020	120500	99037350	2445	2445	2445	2445	20
531	20231020	120400	98988450	2445	2445	2445	2445	78
532	20231020	120300	98797740	2445	2445	2445	2445	0
533	20231020	120200	98797740	2445	2445	2445	2445	144
534	20231020	120100	98445660	2445	2445	2445	2445	0
535	20231020	120000	98445660	2445	2445	2445	2445	0
536	20231020	115900	98445660	2445	2445	2445	2445	60
537	20231020	115800	98298960	2450	2450	2450	2450	0
538	20231020	115700	98298960	2450	2450	2450	2450	3
539	20231020	115600	98291610	2445	2445	2445	2445	114
540	20231020	115500	98012880	2445	2445	2445	2445	0
541	20231020	115400	98012880	2445	2445	2445	2445	94
542	20231020	115300	97783050	2445	2445	2445	2445	0
543	20231020	115200	97783050	2445	2445	2445	2445	62
544	20231020	115100	97631460	2445	2445	2445	2445	521
545	20231020	115000	96357615	2445	2445	2445	2445	0
546	20231020	114900	96357615	2445	2445	2445	2445	0
547	20231020	114800	96357615	2445	2445	2445	2445	92
548	20231020	114700	96132675	2440	2440	2440	2440	0
549	20231020	114600	96132675	2440	2440	2440	2440	0
550	20231020	114500	96132675	2440	2440	2440	2440	149
551	20231020	114400	95769115	2440	2440	2440	2440	0
552	20231020	114300	95769115	2440	2440	2440	2440	55
553	20231020	114200	95634915	2440	2440	2440	2440	0
554	20231020	114100	95634915	2440	2440	2440	2440	0
555	20231020	114000	95634915	2440	2440	2440	2440	151
556	20231020	113900	95266475	2440	2440	2440	2440	0
557	20231020	113800	95266475	2440	2440	2440	2440	0
558	20231020	113700	95266475	2440	2440	2440	2440	53
559	20231020	113600	95137155	2440	2440	2440	2440	21
560	20231020	113500	95085915	2440	2440	2440	2440	124
561	20231020	113400	94783355	2440	2440	2440	2440	0
562	20231020	113300	94783355	2440	2440	2440	2440	0
563	20231020	113200	94783355	2440	2440	2440	2440	80
564	20231020	113100	94588155	2440	2440	2440	2440	0
565	20231020	113000	94588155	2440	2440	2440	2440	0
566	20231020	112900	94588155	2440	2440	2440	2440	129
567	20231020	112800	94273395	2440	2440	2440	2440	0
568	20231020	112700	94273395	2440	2440	2440	2440	157
569	20231020	112600	93890315	2440	2440	2440	2440	0
570	20231020	112500	93890315	2440	2440	2440	2440	0
571	20231020	112400	93890315	2440	2440	2440	2440	141
572	20231020	112300	93546275	2440	2440	2440	2440	0
573	20231020	112200	93546275	2440	2440	2440	2440	0
574	20231020	112100	93546275	2440	2440	2440	2440	108
575	20231020	112000	93282755	2435	2435	2435	2435	0
576	20231020	111900	93282755	2435	2435	2435	2435	139
577	20231020	111800	92944290	2435	2435	2435	2435	0
578	20231020	111700	92944290	2435	2435	2435	2435	50
579	20231020	111600	92822540	2435	2435	2435	2435	65
580	20231020	111500	92664265	2435	2435	2435	2435	0
581	20231020	111400	92664265	2435	2435	2435	2435	0
582	20231020	111300	92664265	2435	2435	2435	2435	109
583	20231020	111200	92398850	2435	2435	2435	2435	0
584	20231020	111100	92398850	2435	2435	2435	2435	95
585	20231020	111000	92167525	2435	2435	2435	2435	0
586	20231020	110900	92167525	2435	2435	2435	2435	20
587	20231020	110800	92118825	2435	2435	2435	2435	133
588	20231020	110700	91794970	2435	2435	2435	2435	0
589	20231020	110600	91794970	2435	2435	2435	2435	171
590	20231020	110500	91378585	2435	2435	2435	2435	76
591	20231020	110400	91193525	2435	2435	2435	2435	200
592	20231020	110300	90706525	2435	2435	2435	2435	115
593	20231020	110200	90426500	2435	2435	2435	2435	0
594	20231020	110100	90426500	2435	2435	2435	2435	0
595	20231020	110000	90426500	2435	2435	2435	2435	89
596	20231020	105900	90209785	2440	2440	2440	2440	0
597	20231020	105800	90209785	2440	2440	2440	2440	10
598	20231020	105700	90185385	2435	2440	2440	2435	140
599	20231020	105600	89844435	2435	2435	2435	2435	135
600	20231020	105500	89515710	2435	2435	2435	2435	74
601	20231020	105400	89335520	2435	2435	2435	2435	0
602	20231020	105300	89335520	2435	2435	2435	2435	0
603	20231020	105200	89335520	2435	2435	2435	2435	102
604	20231020	105100	89087150	2455	2455	2455	2455	0
605	20231020	105000	89087150	2455	2455	2455	2455	0
606	20231020	104900	89087150	2455	2455	2455	2455	0
607	20231020	104800	89087150	2455	2455	2455	2455	0
608	20231020	104700	89087150	2455	2455	2455	2455	0
609	20231020	104600	89087150	2455	2455	2455	2455	0
610	20231020	104500	89087150	2455	2455	2455	2455	0
611	20231020	104400	89087150	2455	2455	2455	2455	113
612	20231020	104300	88809735	2450	2455	2455	2450	156
613	20231020	104200	88426965	2460	2460	2460	2460	0
614	20231020	104100	88426965	2460	2450	2460	2450	1345
615	20231020	104000	85118375	2455	2450	2455	2450	48
616	20231020	103900	85000545	2435	2435	2435	2435	0
617	20231020	103800	85000545	2435	2435	2435	2435	0
618	20231020	103700	85000545	2435	2435	2435	2435	0
619	20231020	103600	85000545	2435	2440	2440	2435	3675
620	20231020	103500	76049680	2440	2445	2445	2440	135
621	20231020	103400	75719960	2455	2455	2455	2455	0
622	20231020	103300	75719960	2455	2455	2455	2455	0
623	20231020	103200	75719960	2455	2455	2455	2455	0
624	20231020	103100	75719960	2455	2450	2455	2445	410
625	20231020	103000	74713485	2455	2455	2455	2455	0
626	20231020	102900	74713485	2455	2455	2455	2455	1
627	20231020	102800	74711030	2455	2455	2455	2455	0
628	20231020	102700	74711030	2455	2455	2455	2455	1
629	20231020	102600	74708575	2460	2460	2460	2460	0
630	20231020	102500	74708575	2460	2460	2460	2460	0
631	20231020	102400	74708575	2460	2440	2460	2440	512
632	20231020	102300	73459110	2465	2465	2465	2465	0
633	20231020	102200	73459110	2465	2465	2465	2465	0
634	20231020	102100	73459110	2465	2465	2465	2465	0
635	20231020	102000	73459110	2465	2465	2465	2465	0
636	20231020	101900	73459110	2465	2465	2465	2465	0
637	20231020	101800	73459110	2465	2465	2465	2465	0
638	20231020	101700	73459110	2465	2465	2465	2465	0
639	20231020	101600	73459110	2465	2460	2465	2455	1271
640	20231020	101500	70329050	2450	2445	2450	2445	327
641	20231020	101400	69528710	2445	2445	2445	2445	0
642	20231020	101300	69528710	2445	2445	2445	2445	14
643	20231020	101200	69494480	2440	2440	2440	2440	0
644	20231020	101100	69494480	2440	2445	2445	2440	11
645	20231020	101000	69467635	2440	2440	2440	2440	0
646	20231020	100900	69467635	2440	2440	2440	2440	0
647	20231020	100800	69467635	2440	2440	2440	2440	1
648	20231020	100700	69465195	2440	2440	2440	2440	10
649	20231020	100600	69440795	2440	2440	2440	2440	0
650	20231020	100500	69440795	2440	2440	2440	2440	26
651	20231020	100400	69377355	2440	2440	2440	2440	0
652	20231020	100300	69377355	2440	2440	2440	2440	0
653	20231020	100200	69377355	2440	2440	2440	2440	125
654	20231020	100100	69072355	2440	2440	2440	2440	47
655	20231020	100000	68957675	2460	2460	2460	2460	0
656	20231020	095900	68957675	2460	2460	2460	2460	0
657	20231020	095800	68957675	2460	2460	2460	2460	65
658	20231020	095700	68797775	2455	2455	2455	2455	1
659	20231020	095600	68795320	2455	2455	2455	2455	19
660	20231020	095500	68748675	2440	2440	2440	2440	18
661	20231020	095400	68704755	2455	2455	2455	2455	0
662	20231020	095300	68704755	2455	2455	2455	2455	0
663	20231020	095200	68704755	2455	2455	2455	2455	0
664	20231020	095100	68704755	2455	2455	2455	2455	0
665	20231020	095000	68704755	2455	2455	2455	2455	15
666	20231020	094900	68667930	2460	2455	2460	2455	51
667	20231020	094800	68542660	2460	2440	2460	2440	360
668	20231020	094700	67662625	2440	2440	2440	2440	234
669	20231020	094600	67091665	2440	2450	2450	2440	443
670	20231020	094500	66008975	2445	2450	2450	2445	190
671	20231020	094400	65544110	2475	2475	2475	2475	21
672	20231020	094300	65492135	2475	2475	2475	2475	500
673	20231020	094200	64254635	2480	2465	2480	2465	5103
674	20231020	094100	51635720	2445	2445	2445	2445	0
675	20231020	094000	51635720	2445	2460	2460	2445	41
676	20231020	093900	51535385	2465	2465	2465	2465	0
677	20231020	093800	51535385	2465	2460	2465	2460	31
678	20231020	093700	51459120	2460	2460	2460	2460	0
679	20231020	093600	51459120	2460	2460	2460	2460	22
680	20231020	093500	51405000	2460	2460	2465	2460	614
681	20231020	093400	49891895	2440	2450	2460	2440	1210
682	20231020	093300	46915665	2450	2450	2450	2450	0
683	20231020	093200	46915665	2450	2450	2450	2450	0
684	20231020	093100	46915665	2450	2435	2450	2435	402
685	20231020	093000	45932265	2450	2450	2450	2450	0
686	20231020	092900	45932265	2450	2450	2450	2450	0
687	20231020	092800	45932265	2450	2440	2450	2440	55
688	20231020	092700	45798055	2440	2440	2440	2440	25
689	20231020	092600	45737055	2435	2435	2435	2435	0
690	20231020	092500	45737055	2435	2435	2435	2435	0
691	20231020	092400	45737055	2435	2435	2435	2435	1484
692	20231020	092300	42123515	2440	2440	2440	2440	0
693	20231020	092200	42123515	2440	2440	2440	2440	101
694	20231020	092100	41877075	2435	2430	2435	2430	99
695	20231020	092000	41636140	2435	2435	2435	2435	0
696	20231020	091900	41636140	2435	2435	2435	2435	204
697	20231020	091800	41139400	2440	2435	2440	2435	1307
698	20231020	091700	37956680	2435	2430	2435	2420	6251
699	20231020	091600	22797985	2430	2430	2440	2430	18
700	20231020	091500	22754235	2435	2420	2435	2420	62
701	20231020	091400	22603535	2420	2420	2420	2420	56
702	20231020	091300	22468015	2420	2435	2435	2420	2750
703	20231020	091200	15810035	2435	2415	2435	2415	85
704	20231020	091100	15603260	2440	2445	2450	2440	908
705	20231020	091000	13384080	2440	2445	2445	2415	1138
706	20231020	090900	10603585	2440	2440	2440	2440	1131
707	20231020	090800	7843945	2445	2445	2450	2445	315
708	20231020	090700	7073765	2445	2415	2445	2415	2409
709	20231020	090600	1206910	2360	2360	2360	2360	5
710	20231020	090500	1195110	2350	2350	2350	2350	0
711	20231020	090400	1195110	2350	2350	2350	2350	0
712	20231020	090300	1195110	2350	2350	2350	2350	0
713	20231020	090200	1195110	2350	2350	2350	2350	0
714	20231020	090100	1195110	2350	2410	2445	2350	98
715	20231020	090000	960000	2400	2400	2400	2400	400