KissMeData/086390/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194400	831388600	11830	11830	11830	11830	2689
3	20231012	194300	831388600	11830	11830	11830	11830	0
4	20231012	194200	831388600	11830	11830	11830	11830	0
5	20231012	194100	831388600	11830	11830	11830	11830	0
6	20231012	194000	831388600	11830	11830	11830	11830	0
7	20231012	193900	831388600	11830	11830	11830	11830	0
8	20231012	193800	831388600	11830	11830	11830	11830	0
9	20231012	193700	831388600	11830	11830	11830	11830	0
10	20231012	193600	831388600	11830	11830	11830	11830	0
11	20231012	193500	831388600	11830	11830	11830	11830	0
12	20231012	193400	831388600	11830	11830	11830	11830	0
13	20231012	193300	831388600	11830	11830	11830	11830	0
14	20231012	193200	831388600	11830	11830	11830	11830	0
15	20231012	193100	831388600	11830	11830	11830	11830	0
16	20231012	193000	831388600	11830	11830	11830	11830	0
17	20231012	192900	831388600	11830	11830	11830	11830	0
18	20231012	192800	831388600	11830	11830	11830	11830	0
19	20231012	192700	831388600	11830	11830	11830	11830	0
20	20231012	192600	831388600	11830	11830	11830	11830	0
21	20231012	192500	831388600	11830	11830	11830	11830	0
22	20231012	192400	831388600	11830	11830	11830	11830	0
23	20231012	192300	831388600	11830	11830	11830	11830	0
24	20231012	192200	831388600	11830	11830	11830	11830	0
25	20231012	192100	831388600	11830	11830	11830	11830	0
26	20231012	192000	831388600	11830	11830	11830	11830	0
27	20231012	191900	831388600	11830	11830	11830	11830	0
28	20231012	191800	831388600	11830	11830	11830	11830	0
29	20231012	191700	831388600	11830	11830	11830	11830	0
30	20231012	191600	831388600	11830	11830	11830	11830	0
31	20231012	191500	831388600	11830	11830	11830	11830	0
32	20231012	191400	831388600	11830	11830	11830	11830	2689
33	20231012	191300	831388600	11830	11830	11830	11830	0
34	20231012	191200	831388600	11830	11830	11830	11830	0
35	20231012	191100	831388600	11830	11830	11830	11830	0
36	20231012	191000	831388600	11830	11830	11830	11830	0
37	20231012	190900	831388600	11830	11830	11830	11830	0
38	20231012	190800	831388600	11830	11830	11830	11830	0
39	20231012	190700	831388600	11830	11830	11830	11830	0
40	20231012	190600	831388600	11830	11830	11830	11830	0
41	20231012	190500	831388600	11830	11830	11830	11830	0
42	20231012	190400	831388600	11830	11830	11830	11830	0
43	20231012	190300	831388600	11830	11830	11830	11830	0
44	20231012	190200	831388600	11830	11830	11830	11830	0
45	20231012	190100	831388600	11830	11830	11830	11830	0
46	20231012	190000	831388600	11830	11830	11830	11830	0
47	20231012	185900	831388600	11830	11830	11830	11830	0
48	20231012	185800	831388600	11830	11830	11830	11830	0
49	20231012	185700	831388600	11830	11830	11830	11830	0
50	20231012	185600	831388600	11830	11830	11830	11830	0
51	20231012	185500	831388600	11830	11830	11830	11830	0
52	20231012	185400	831388600	11830	11830	11830	11830	0
53	20231012	185300	831388600	11830	11830	11830	11830	0
54	20231012	185200	831388600	11830	11830	11830	11830	0
55	20231012	185100	831388600	11830	11830	11830	11830	0
56	20231012	185000	831388600	11830	11830	11830	11830	0
57	20231012	184900	831388600	11830	11830	11830	11830	0
58	20231012	184800	831388600	11830	11830	11830	11830	0
59	20231012	184700	831388600	11830	11830	11830	11830	0
60	20231012	184600	831388600	11830	11830	11830	11830	0
61	20231012	184500	831388600	11830	11830	11830	11830	0
62	20231012	184400	831388600	11830	11830	11830	11830	2689
63	20231012	184300	831388600	11830	11830	11830	11830	0
64	20231012	184200	831388600	11830	11830	11830	11830	0
65	20231012	184100	831388600	11830	11830	11830	11830	0
66	20231012	184000	831388600	11830	11830	11830	11830	0
67	20231012	183900	831388600	11830	11830	11830	11830	0
68	20231012	183800	831388600	11830	11830	11830	11830	0
69	20231012	183700	831388600	11830	11830	11830	11830	0
70	20231012	183600	831388600	11830	11830	11830	11830	0
71	20231012	183500	831388600	11830	11830	11830	11830	0
72	20231012	183400	831388600	11830	11830	11830	11830	0
73	20231012	183300	831388600	11830	11830	11830	11830	0
74	20231012	183200	831388600	11830	11830	11830	11830	0
75	20231012	183100	831388600	11830	11830	11830	11830	0
76	20231012	183000	831388600	11830	11830	11830	11830	0
77	20231012	182900	831388600	11830	11830	11830	11830	0
78	20231012	182800	831388600	11830	11830	11830	11830	0
79	20231012	182700	831388600	11830	11830	11830	11830	0
80	20231012	182600	831388600	11830	11830	11830	11830	0
81	20231012	182500	831388600	11830	11830	11830	11830	0
82	20231012	182400	831388600	11830	11830	11830	11830	0
83	20231012	182300	831388600	11830	11830	11830	11830	0
84	20231012	182200	831388600	11830	11830	11830	11830	0
85	20231012	182100	831388600	11830	11830	11830	11830	0
86	20231012	182000	831388600	11830	11830	11830	11830	0
87	20231012	181900	831388600	11830	11830	11830	11830	0
88	20231012	181800	831388600	11830	11830	11830	11830	0
89	20231012	181700	831388600	11830	11830	11830	11830	0
90	20231012	181600	831388600	11830	11830	11830	11830	0
91	20231012	181500	831388600	11830	11830	11830	11830	0
92	20231012	181400	831388600	11830	11830	11830	11830	2689
93	20231012	181300	831388600	11830	11830	11830	11830	0
94	20231012	181200	831388600	11830	11830	11830	11830	0
95	20231012	181100	831388600	11830	11830	11830	11830	0
96	20231012	181000	831388600	11830	11830	11830	11830	0
97	20231012	180900	831388600	11830	11830	11830	11830	0
98	20231012	180800	831388600	11830	11830	11830	11830	0
99	20231012	180700	831388600	11830	11830	11830	11830	0
100	20231012	180600	831388600	11830	11830	11830	11830	0
101	20231012	180500	831388600	11830	11830	11830	11830	0
102	20231012	180400	831388600	11830	11830	11830	11830	0
103	20231012	180300	831388600	11830	11830	11830	11830	0
104	20231012	180200	831388600	11830	11830	11830	11830	0
105	20231012	180100	831388600	11830	11830	11830	11830	0
106	20231012	180000	831388600	11830	11830	11830	11830	0
107	20231012	175900	831388600	11830	11830	11830	11830	0
108	20231012	175800	831388600	11830	11830	11830	11830	0
109	20231012	175700	831388600	11830	11830	11830	11830	0
110	20231012	175600	831388600	11830	11830	11830	11830	0
111	20231012	175500	831388600	11830	11830	11830	11830	0
112	20231012	175400	831388600	11830	11830	11830	11830	0
113	20231012	175300	831388600	11830	11830	11830	11830	0
114	20231012	175200	831388600	11830	11830	11830	11830	0
115	20231012	175100	831388600	11830	11830	11830	11830	0
116	20231012	175000	831388600	11830	11830	11830	11830	0
117	20231012	174900	831388600	11830	11830	11830	11830	0
118	20231012	174800	831388600	11830	11830	11830	11830	0
119	20231012	174700	831388600	11830	11830	11830	11830	0
120	20231012	174600	831388600	11830	11830	11830	11830	0
121	20231012	174500	831388600	11830	11830	11830	11830	0
122	20231012	174400	831388600	11830	11830	11830	11830	2689
123	20231012	174300	831388600	11830	11830	11830	11830	0
124	20231012	174200	831388600	11830	11830	11830	11830	0
125	20231012	174100	831388600	11830	11830	11830	11830	0
126	20231012	174000	831388600	11830	11830	11830	11830	0
127	20231012	173900	831388600	11830	11830	11830	11830	0
128	20231012	173800	831388600	11830	11830	11830	11830	0
129	20231012	173700	831388600	11830	11830	11830	11830	0
130	20231012	173600	831388600	11830	11830	11830	11830	0
131	20231012	173500	831388600	11830	11830	11830	11830	0
132	20231012	173400	831388600	11830	11830	11830	11830	0
133	20231012	173300	831388600	11830	11830	11830	11830	0
134	20231012	173200	831388600	11830	11830	11830	11830	0
135	20231012	173100	831388600	11830	11830	11830	11830	0
136	20231012	173000	831388600	11830	11830	11830	11830	0
137	20231012	172900	831388600	11830	11830	11830	11830	0
138	20231012	172800	831388600	11830	11830	11830	11830	0
139	20231012	172700	831388600	11830	11830	11830	11830	0
140	20231012	172600	831388600	11830	11830	11830	11830	0
141	20231012	172500	831388600	11830	11830	11830	11830	0
142	20231012	172400	831388600	11830	11830	11830	11830	0
143	20231012	172300	831388600	11830	11830	11830	11830	0
144	20231012	172200	831388600	11830	11830	11830	11830	0
145	20231012	172100	831388600	11830	11830	11830	11830	0
146	20231012	172000	831388600	11830	11830	11830	11830	0
147	20231012	171900	831388600	11830	11830	11830	11830	0
148	20231012	171800	831388600	11830	11830	11830	11830	0
149	20231012	171700	831388600	11830	11830	11830	11830	0
150	20231012	171600	831388600	11830	11830	11830	11830	0
151	20231012	171500	831388600	11830	11830	11830	11830	0
152	20231012	171400	831388600	11830	11830	11830	11830	2689
153	20231012	171300	831388600	11830	11830	11830	11830	0
154	20231012	171200	831388600	11830	11830	11830	11830	0
155	20231012	171100	831388600	11830	11830	11830	11830	0
156	20231012	171000	831388600	11830	11830	11830	11830	0
157	20231012	170900	831388600	11830	11830	11830	11830	0
158	20231012	170800	831388600	11830	11830	11830	11830	0
159	20231012	170700	831388600	11830	11830	11830	11830	0
160	20231012	170600	831388600	11830	11830	11830	11830	0
161	20231012	170500	831388600	11830	11830	11830	11830	0
162	20231012	170400	831388600	11830	11830	11830	11830	0
163	20231012	170300	831388600	11830	11830	11830	11830	0
164	20231012	170200	831388600	11830	11830	11830	11830	0
165	20231012	170100	831388600	11830	11830	11830	11830	0
166	20231012	170000	831388600	11830	11830	11830	11830	0
167	20231012	165900	831388600	11830	11830	11830	11830	0
168	20231012	165800	831388600	11830	11830	11830	11830	0
169	20231012	165700	831388600	11830	11830	11830	11830	0
170	20231012	165600	831388600	11830	11830	11830	11830	0
171	20231012	165500	831388600	11830	11830	11830	11830	0
172	20231012	165400	831388600	11830	11830	11830	11830	0
173	20231012	165300	831388600	11830	11830	11830	11830	0
174	20231012	165200	831388600	11830	11830	11830	11830	0
175	20231012	165100	831388600	11830	11830	11830	11830	0
176	20231012	165000	831388600	11830	11830	11830	11830	0
177	20231012	164900	831388600	11830	11830	11830	11830	0
178	20231012	164800	831388600	11830	11830	11830	11830	0
179	20231012	164700	831388600	11830	11830	11830	11830	0
180	20231012	164600	831388600	11830	11830	11830	11830	0
181	20231012	164500	831388600	11830	11830	11830	11830	0
182	20231012	164400	831388600	11830	11830	11830	11830	2689
183	20231012	164300	831388600	11830	11830	11830	11830	0
184	20231012	164200	831388600	11830	11830	11830	11830	0
185	20231012	164100	831388600	11830	11830	11830	11830	0
186	20231012	164000	831388600	11830	11830	11830	11830	0
187	20231012	163900	831388600	11830	11830	11830	11830	0
188	20231012	163800	831388600	11830	11830	11830	11830	0
189	20231012	163700	831388600	11830	11830	11830	11830	0
190	20231012	163600	831388600	11830	11830	11830	11830	0
191	20231012	163500	831388600	11830	11830	11830	11830	0
192	20231012	163400	831388600	11830	11830	11830	11830	0
193	20231012	163300	831388600	11830	11830	11830	11830	0
194	20231012	163200	831388600	11830	11830	11830	11830	0
195	20231012	163100	831388600	11830	11830	11830	11830	0
196	20231012	163000	831388600	11830	11830	11830	11830	0
197	20231012	162900	831388600	11830	11830	11830	11830	0
198	20231012	162800	831388600	11830	11830	11830	11830	0
199	20231012	162700	831388600	11830	11830	11830	11830	0
200	20231012	162600	831388600	11830	11830	11830	11830	0
201	20231012	162500	831388600	11830	11830	11830	11830	0
202	20231012	162400	831388600	11830	11830	11830	11830	0
203	20231012	162300	831388600	11830	11830	11830	11830	0
204	20231012	162200	831388600	11830	11830	11830	11830	0
205	20231012	162100	831388600	11830	11830	11830	11830	0
206	20231012	162000	831388600	11830	11830	11830	11830	0
207	20231012	161900	831388600	11830	11830	11830	11830	0
208	20231012	161800	831388600	11830	11830	11830	11830	0
209	20231012	161700	831388600	11830	11830	11830	11830	0
210	20231012	161600	831388600	11830	11830	11830	11830	0
211	20231012	161500	831388600	11830	11830	11830	11830	0
212	20231012	161400	831388600	11830	11830	11830	11830	2689
213	20231012	161300	831388600	11830	11830	11830	11830	0
214	20231012	161200	831388600	11830	11830	11830	11830	0
215	20231012	161100	831388600	11830	11830	11830	11830	0
216	20231012	161000	831388600	11830	11830	11830	11830	0
217	20231012	160900	831388600	11830	11830	11830	11830	0
218	20231012	160800	831388600	11830	11830	11830	11830	0
219	20231012	160700	831388600	11830	11830	11830	11830	0
220	20231012	160600	831388600	11830	11830	11830	11830	0
221	20231012	160500	831388600	11830	11830	11830	11830	0
222	20231012	160400	831388600	11830	11830	11830	11830	0
223	20231012	160300	831388600	11830	11830	11830	11830	0
224	20231012	160200	831388600	11830	11830	11830	11830	0
225	20231012	160100	831388600	11830	11830	11830	11830	0
226	20231012	160000	831388600	11830	11830	11830	11830	0
227	20231012	155900	831388600	11830	11830	11830	11830	0
228	20231012	155800	831388600	11830	11830	11830	11830	0
229	20231012	155700	831388600	11830	11830	11830	11830	0
230	20231012	155600	831388600	11830	11830	11830	11830	0
231	20231012	155500	831388600	11830	11830	11830	11830	0
232	20231012	155400	831388600	11830	11830	11830	11830	0
233	20231012	155300	831388600	11830	11830	11830	11830	0
234	20231012	155200	831388600	11830	11830	11830	11830	0
235	20231012	155100	831388600	11830	11830	11830	11830	0
236	20231012	155000	831388600	11830	11830	11830	11830	0
237	20231012	154900	831388600	11830	11830	11830	11830	0
238	20231012	154800	831388600	11830	11830	11830	11830	0
239	20231012	154700	831388600	11830	11830	11830	11830	0
240	20231012	154600	831388600	11830	11830	11830	11830	0
241	20231012	154500	831388600	11830	11830	11830	11830	0
242	20231012	154400	831388600	11830	11830	11830	11830	2689
243	20231012	154300	831388600	11830	11830	11830	11830	0
244	20231012	154200	831388600	11830	11830	11830	11830	0
245	20231012	154100	831388600	11830	11830	11830	11830	0
246	20231012	154000	831388600	11830	11830	11830	11830	0
247	20231012	153900	831388600	11830	11830	11830	11830	0
248	20231012	153800	831388600	11830	11830	11830	11830	0
249	20231012	153700	831388600	11830	11830	11830	11830	0
250	20231012	153600	831388600	11830	11830	11830	11830	0
251	20231012	153500	831388600	11830	11830	11830	11830	0
252	20231012	153400	831388600	11830	11830	11830	11830	0
253	20231012	153300	831388600	11830	11830	11830	11830	0
254	20231012	153200	831388600	11830	11830	11830	11830	0
255	20231012	153100	831388600	11830	11830	11830	11830	0
256	20231012	153000	831388600	11830	11830	11830	11830	2689
257	20231012	152900	799577730	11820	11820	11820	11820	0
258	20231012	152800	799577730	11820	11820	11820	11820	0
259	20231012	152700	799577730	11820	11820	11820	11820	0
260	20231012	152600	799577730	11820	11820	11820	11820	0
261	20231012	152500	799577730	11820	11820	11820	11820	0
262	20231012	152400	799577730	11820	11820	11820	11820	0
263	20231012	152300	799577730	11820	11820	11820	11820	0
264	20231012	152200	799577730	11820	11820	11820	11820	0
265	20231012	152100	799577730	11820	11820	11820	11820	0
266	20231012	152000	799577730	11820	11820	11820	11820	0
267	20231012	151900	799577730	11820	11820	11840	11820	236
268	20231012	151800	796785380	11830	11820	11830	11820	127
269	20231012	151700	795284000	11820	11810	11820	11810	42
270	20231012	151600	794787610	11820	11820	11830	11820	232
271	20231012	151500	792045170	11820	11820	11830	11820	366
272	20231012	151400	787718840	11830	11830	11830	11830	0
273	20231012	151300	787718840	11830	11830	11840	11830	154
274	20231012	151200	785896460	11830	11830	11830	11830	414
275	20231012	151100	780998840	11830	11830	11830	11830	0
276	20231012	151000	780998840	11830	11810	11830	11810	23
277	20231012	150900	780726790	11830	11830	11830	11830	0
278	20231012	150800	780726790	11830	11820	11830	11820	564
279	20231012	150700	774055150	11820	11820	11820	11820	328
280	20231012	150600	770178190	11820	11830	11830	11820	15
281	20231012	150500	770000880	11830	11830	11830	11830	0
282	20231012	150400	770000880	11830	11820	11830	11820	603
283	20231012	150300	762871520	11820	11810	11820	11810	161
284	20231012	150200	760968970	11810	11810	11810	11810	46
285	20231012	150100	760425710	11810	11810	11810	11810	21
286	20231012	150000	760177700	11810	11820	11820	11810	71
287	20231012	145900	759338630	11820	11820	11820	11820	2
288	20231012	145800	759314990	11830	11790	11830	11790	1096
289	20231012	145700	746378860	11790	11810	11810	11790	198
290	20231012	145600	744042990	11810	11810	11810	11810	8
291	20231012	145500	743948510	11810	11810	11810	11800	3
292	20231012	145400	743913090	11810	11820	11820	11810	11
293	20231012	145300	743783080	11820	11820	11820	11820	2
294	20231012	145200	743759440	11820	11820	11820	11810	120
295	20231012	145100	742341930	11820	11830	11830	11820	20
296	20231012	145000	742105520	11830	11800	11830	11800	281
297	20231012	144900	738786770	11810	11820	11820	11810	2
298	20231012	144800	738763140	11820	11830	11830	11810	237
299	20231012	144700	735962620	11830	11830	11830	11830	13
300	20231012	144600	735808830	11820	11820	11820	11820	0
301	20231012	144500	735808830	11820	11830	11830	11820	3
302	20231012	144400	735773350	11830	11830	11840	11830	3
303	20231012	144300	735737850	11830	11810	11830	11810	71
304	20231012	144200	734898930	11800	11800	11800	11790	402
305	20231012	144100	730155830	11800	11810	11810	11800	49
306	20231012	144000	729577620	11800	11800	11800	11800	60
307	20231012	143900	728869620	11800	11810	11810	11790	187
308	20231012	143800	726664110	11810	11790	11810	11780	315
309	20231012	143700	722948760	11780	11820	11820	11780	127
310	20231012	143600	721450630	11830	11830	11830	11830	84
311	20231012	143500	720456910	11830	11840	11840	11830	78
312	20231012	143400	719534080	11830	11830	11830	11830	0
313	20231012	143300	719534080	11830	11840	11840	11830	20
314	20231012	143200	719297460	11840	11810	11850	11810	1183
315	20231012	143100	705309340	11810	11810	11810	11810	2
316	20231012	143000	705285720	11810	11810	11810	11810	24
317	20231012	142900	705002280	11810	11810	11810	11810	1
318	20231012	142800	704990470	11800	11790	11800	11790	38
319	20231012	142700	704542250	11780	11800	11800	11780	239
320	20231012	142600	701725490	11800	11810	11810	11800	123
321	20231012	142500	700273570	11820	11820	11820	11810	61
322	20231012	142400	699553130	11820	11800	11820	11800	283
323	20231012	142300	696213010	11790	11790	11790	11790	1
324	20231012	142200	696201220	11790	11800	11800	11790	2
325	20231012	142100	696177630	11800	11800	11800	11800	3
326	20231012	142000	696142230	11800	11800	11800	11800	173
327	20231012	141900	694100830	11800	11800	11800	11800	50
328	20231012	141800	693510830	11790	11800	11800	11790	40
329	20231012	141700	693039220	11810	11810	11810	11810	0
330	20231012	141600	693039220	11810	11810	11810	11810	0
331	20231012	141500	693039220	11810	11810	11810	11810	0
332	20231012	141400	693039220	11810	11810	11810	11810	0
333	20231012	141300	693039220	11810	11810	11810	11810	8
334	20231012	141200	692944740	11810	11810	11810	11810	0
335	20231012	141100	692944740	11810	11800	11810	11800	62
336	20231012	141000	692212840	11790	11770	11790	11770	668
337	20231012	140900	684343900	11780	11780	11780	11780	185
338	20231012	140800	682164600	11780	11780	11780	11780	0
339	20231012	140700	682164600	11780	11780	11780	11780	17
340	20231012	140600	681964340	11790	11790	11790	11790	53
341	20231012	140500	681339470	11790	11790	11790	11790	20
342	20231012	140400	681103670	11800	11810	11810	11800	124
343	20231012	140300	679639660	11810	11810	11810	11810	0
344	20231012	140200	679639660	11810	11810	11810	11810	0
345	20231012	140100	679639660	11810	11810	11810	11810	94
346	20231012	140000	678529520	11810	11810	11810	11810	0
347	20231012	135900	678529520	11810	11810	11810	11810	0
348	20231012	135800	678529520	11810	11810	11810	11810	0
349	20231012	135700	678529520	11810	11810	11810	11810	30
350	20231012	135600	678175220	11800	11800	11800	11800	174
351	20231012	135500	676122020	11800	11800	11800	11800	110
352	20231012	135400	674824020	11800	11800	11800	11800	0
353	20231012	135300	674824020	11800	11800	11800	11800	1
354	20231012	135200	674812220	11800	11800	11800	11800	1
355	20231012	135100	674800420	11800	11800	11800	11800	49
356	20231012	135000	674222220	11800	11800	11800	11800	26
357	20231012	134900	673915420	11790	11790	11800	11790	35
358	20231012	134800	673502750	11800	11790	11800	11790	352
359	20231012	134700	669352460	11780	11780	11780	11780	0
360	20231012	134600	669352460	11780	11780	11780	11780	0
361	20231012	134500	669352460	11780	11780	11780	11780	4
362	20231012	134400	669305340	11800	11800	11800	11800	33
363	20231012	134300	668915940	11800	11810	11810	11800	151
364	20231012	134200	667132700	11820	11820	11820	11820	0
365	20231012	134100	667132700	11820	11820	11820	11820	54
366	20231012	134000	666494420	11820	11820	11820	11820	0
367	20231012	133900	666494420	11820	11820	11820	11820	0
368	20231012	133800	666494420	11820	11820	11820	11820	1
369	20231012	133700	666482600	11810	11810	11810	11810	35
370	20231012	133600	666069250	11810	11810	11810	11810	0
371	20231012	133500	666069250	11810	11810	11810	11800	432
372	20231012	133400	660967420	11830	11850	11850	11830	381
373	20231012	133300	656457060	11850	11820	11850	11820	537
374	20231012	133200	650103140	11820	11820	11820	11820	32
375	20231012	133100	649724900	11820	11820	11830	11820	54
376	20231012	133000	649086600	11820	11820	11820	11820	10
377	20231012	132900	648968400	11820	11820	11820	11820	19
378	20231012	132800	648743820	11820	11820	11820	11820	0
379	20231012	132700	648743820	11820	11820	11820	11820	34
380	20231012	132600	648341940	11830	11830	11830	11830	0
381	20231012	132500	648341940	11830	11830	11830	11830	0
382	20231012	132400	648341940	11830	11830	11830	11830	14
383	20231012	132300	648176320	11830	11830	11830	11830	20
384	20231012	132200	647939720	11840	11830	11840	11830	85
385	20231012	132100	646933630	11810	11810	11810	11810	131
386	20231012	132000	645386520	11780	11780	11780	11780	0
387	20231012	131900	645386520	11780	11790	11790	11780	477
388	20231012	131800	639767140	11820	11840	11840	11820	42
389	20231012	131700	639270620	11830	11840	11840	11830	200
390	20231012	131600	636903620	11840	11840	11840	11840	307
391	20231012	131500	633268740	11830	11820	11830	11820	358
392	20231012	131400	629036680	11810	11800	11810	11800	77
393	20231012	131300	628127630	11790	11790	11790	11790	546
394	20231012	131200	621690290	11790	11790	11790	11790	0
395	20231012	131100	621690290	11790	11790	11790	11790	192
396	20231012	131000	619426610	11790	11790	11790	11780	47
397	20231012	130900	618872490	11790	11790	11790	11790	1
398	20231012	130800	618860700	11790	11790	11790	11790	29
399	20231012	130700	618518790	11780	11780	11780	11780	283
400	20231012	130600	615185050	11780	11800	11800	11780	34
401	20231012	130500	614784510	11800	11800	11800	11800	50
402	20231012	130400	614194510	11800	11810	11810	11800	1758
403	20231012	130300	593447160	11810	11820	11820	11810	646
404	20231012	130200	585817710	11830	11830	11830	11830	59
405	20231012	130100	585119740	11830	11790	11830	11790	354
406	20231012	130000	580939580	11780	11770	11780	11770	236
407	20231012	125900	578159510	11770	11770	11770	11770	0
408	20231012	125800	578159510	11770	11770	11770	11770	59
409	20231012	125700	577465080	11770	11770	11770	11770	56
410	20231012	125600	576805960	11770	11770	11770	11770	121
411	20231012	125500	575381790	11780	11780	11780	11780	0
412	20231012	125400	575381790	11780	11780	11780	11780	185
413	20231012	125300	573202490	11770	11770	11770	11770	0
414	20231012	125200	573202490	11770	11790	11790	11770	58
415	20231012	125100	572518800	11790	11790	11790	11790	0
416	20231012	125000	572518800	11790	11790	11790	11790	200
417	20231012	124900	570160800	11790	11770	11790	11770	966
418	20231012	124800	558789270	11760	11770	11770	11760	17
419	20231012	124700	558589320	11760	11760	11760	11760	3
420	20231012	124600	558554040	11760	11760	11760	11760	14
421	20231012	124500	558389400	11760	11760	11760	11760	11
422	20231012	124400	558260040	11760	11760	11760	11760	36
423	20231012	124300	557836680	11760	11760	11760	11760	3
424	20231012	124200	557801400	11760	11760	11760	11760	8
425	20231012	124100	557707320	11760	11770	11770	11760	104
426	20231012	124000	556483280	11770	11770	11770	11770	0
427	20231012	123900	556483280	11770	11770	11770	11770	0
428	20231012	123800	556483280	11770	11770	11770	11770	0
429	20231012	123700	556483280	11770	11770	11770	11770	0
430	20231012	123600	556483280	11770	11770	11770	11770	0
431	20231012	123500	556483280	11770	11770	11770	11770	0
432	20231012	123400	556483280	11770	11770	11770	11770	4
433	20231012	123300	556436200	11760	11760	11760	11760	100
434	20231012	123200	555260200	11760	11760	11760	11760	31
435	20231012	123100	554895640	11750	11750	11750	11750	0
436	20231012	123000	554895640	11750	11750	11750	11750	0
437	20231012	122900	554895640	11750	11750	11750	11750	53
438	20231012	122800	554272890	11750	11750	11750	11750	5
439	20231012	122700	554214140	11750	11750	11750	11750	1
440	20231012	122600	554202390	11750	11750	11750	11750	0
441	20231012	122500	554202390	11750	11750	11750	11750	109
442	20231012	122400	552921640	11710	11710	11710	11710	0
443	20231012	122300	552921640	11710	11710	11710	11710	0
444	20231012	122200	552921640	11710	11720	11720	11710	574
445	20231012	122100	546199150	11720	11760	11760	11720	2261
446	20231012	122000	519639370	11770	11780	11780	11770	162
447	20231012	121900	517732090	11790	11790	11790	11790	0
448	20231012	121800	517732090	11790	11790	11790	11790	0
449	20231012	121700	517732090	11790	11780	11790	11780	5
450	20231012	121600	517673150	11780	11780	11780	11780	5
451	20231012	121500	517614250	11770	11770	11770	11770	10
452	20231012	121400	517496550	11770	11770	11770	11770	0
453	20231012	121300	517496550	11770	11740	11770	11740	443
454	20231012	121200	512289370	11740	11740	11740	11740	12
455	20231012	121100	512148490	11750	11760	11760	11750	46
456	20231012	121000	511607940	11760	11790	11790	11760	299
457	20231012	120900	508085200	11780	11800	11800	11780	132
458	20231012	120800	506529160	11800	11780	11800	11780	122
459	20231012	120700	505090640	11770	11770	11770	11770	25
460	20231012	120600	504796390	11770	11770	11770	11770	7
461	20231012	120500	504714000	11770	11760	11770	11760	113
462	20231012	120400	503384260	11760	11750	11760	11750	123
463	20231012	120300	501937810	11750	11750	11750	11750	0
464	20231012	120200	501937810	11750	11750	11750	11750	0
465	20231012	120100	501937810	11750	11750	11750	11750	0
466	20231012	120000	501937810	11750	11750	11750	11750	0
467	20231012	115900	501937810	11750	11750	11750	11750	1
468	20231012	115800	501926060	11750	11750	11750	11750	0
469	20231012	115700	501926060	11750	11750	11750	11750	162
470	20231012	115600	500022560	11740	11740	11740	11740	0
471	20231012	115500	500022560	11740	11740	11740	11740	1
472	20231012	115400	500010820	11740	11740	11740	11740	0
473	20231012	115300	500010820	11740	11740	11740	11740	1
474	20231012	115200	499999080	11740	11740	11740	11740	0
475	20231012	115100	499999080	11740	11740	11740	11740	284
476	20231012	115000	496664920	11760	11760	11760	11760	0
477	20231012	114900	496664920	11760	11760	11760	11760	14
478	20231012	114800	496500280	11750	11750	11750	11750	18
479	20231012	114700	496288780	11740	11750	11750	11740	69
480	20231012	114600	495478440	11750	11760	11760	11750	85
481	20231012	114500	494478880	11760	11770	11800	11760	1497
482	20231012	114400	476833240	11770	11770	11770	11770	16
483	20231012	114300	476644920	11770	11770	11790	11770	215
484	20231012	114200	474113160	11770	11770	11770	11770	20
485	20231012	114100	473877760	11740	11740	11740	11740	0
486	20231012	114000	473877760	11740	11740	11740	11740	0
487	20231012	113900	473877760	11740	11740	11740	11740	309
488	20231012	113800	470250100	11740	11740	11740	11730	148
489	20231012	113700	468512630	11740	11740	11740	11740	16
490	20231012	113600	468324790	11740	11770	11770	11740	607
491	20231012	113500	461186540	11770	11760	11770	11760	543
492	20231012	113400	454799670	11760	11760	11760	11760	7
493	20231012	113300	454717350	11750	11760	11760	11750	70
494	20231012	113200	453894350	11760	11760	11760	11760	0
495	20231012	113100	453894350	11760	11730	11760	11730	68
496	20231012	113000	453096560	11740	11740	11740	11740	0
497	20231012	112900	453096560	11740	11760	11760	11740	1257
498	20231012	112800	438315380	11760	11750	11760	11750	1300
499	20231012	112700	423037380	11740	11760	11760	11740	1009
500	20231012	112600	411173250	11760	11770	11770	11760	253
501	20231012	112500	408195830	11770	11770	11770	11770	7
502	20231012	112400	408113440	11770	11760	11770	11760	59
503	20231012	112300	407419530	11750	11750	11750	11750	15
504	20231012	112200	407243280	11750	11740	11750	11740	92
505	20231012	112100	406163140	11740	11740	11740	11740	15
506	20231012	112000	405987040	11740	11740	11740	11740	61
507	20231012	111900	405270900	11730	11730	11730	11730	22
508	20231012	111800	405012840	11730	11740	11740	11730	166
509	20231012	111700	403064330	11730	11730	11730	11730	29
510	20231012	111600	402724160	11730	11730	11730	11730	38
511	20231012	111500	402278420	11730	11760	11760	11730	322
512	20231012	111400	398495950	11750	11750	11750	11750	0
513	20231012	111300	398495950	11750	11750	11750	11750	349
514	20231012	111200	394395200	11760	11760	11760	11760	4
515	20231012	111100	394348160	11760	11760	11760	11760	1
516	20231012	111000	394336400	11760	11760	11760	11760	0
517	20231012	110900	394336400	11760	11750	11760	11750	38
518	20231012	110800	393889820	11760	11760	11760	11760	0
519	20231012	110700	393889820	11760	11750	11760	11750	33
520	20231012	110600	393501960	11750	11750	11750	11750	1323
521	20231012	110500	377956710	11760	11740	11760	11740	445
522	20231012	110400	372729260	11750	11750	11750	11750	802
523	20231012	110300	363305760	11750	11750	11750	11750	0
524	20231012	110200	363305760	11750	11750	11750	11750	284
525	20231012	110100	359968760	11750	11760	11760	11750	315
526	20231012	110000	356264620	11770	11770	11770	11770	6
527	20231012	105900	356194000	11770	11770	11770	11770	322
528	20231012	105800	352404060	11760	11760	11760	11760	3
529	20231012	105700	352368780	11760	11760	11760	11760	80
530	20231012	105600	351427980	11760	11780	11780	11760	226
531	20231012	105500	348768910	11780	11780	11780	11780	125
532	20231012	105400	347296410	11780	11780	11780	11780	3
533	20231012	105300	347261070	11800	11800	11800	11800	0
534	20231012	105200	347261070	11800	11800	11800	11800	0
535	20231012	105100	347261070	11800	11800	11800	11780	679
536	20231012	105000	339251780	11800	11800	11800	11800	0
537	20231012	104900	339251780	11800	11800	11800	11800	29
538	20231012	104800	338909580	11800	11810	11810	11800	4
539	20231012	104700	338862350	11820	11790	11820	11790	547
540	20231012	104600	332409070	11790	11790	11790	11790	30
541	20231012	104500	332055370	11790	11790	11790	11780	19
542	20231012	104400	331831530	11780	11780	11780	11780	12
543	20231012	104300	331690170	11780	11780	11780	11780	17
544	20231012	104200	331489910	11780	11780	11780	11780	3
545	20231012	104100	331454570	11780	11780	11780	11780	46
546	20231012	104000	330912690	11780	11790	11790	11780	200
547	20231012	103900	328555970	11790	11790	11790	11790	14
548	20231012	103800	328390910	11790	11790	11790	11790	17
549	20231012	103700	328190480	11800	11800	11800	11800	10
550	20231012	103600	328072480	11800	11800	11800	11800	0
551	20231012	103500	328072480	11800	11800	11800	11800	52
552	20231012	103400	327458880	11800	11800	11800	11800	24
553	20231012	103300	327175680	11800	11800	11800	11800	0
554	20231012	103200	327175680	11800	11800	11800	11800	98
555	20231012	103100	326019280	11780	11770	11780	11770	41
556	20231012	103000	325536630	11770	11810	11810	11770	328
557	20231012	102900	321666700	11810	11810	11810	11810	101
558	20231012	102800	320473890	11810	11790	11810	11790	30
559	20231012	102700	320120000	11800	11800	11810	11800	330
560	20231012	102600	316225950	11760	11760	11760	11760	0
561	20231012	102500	316225950	11760	11770	11770	11760	384
562	20231012	102400	311706450	11760	11750	11760	11750	73
563	20231012	102300	310848200	11750	11750	11750	11750	34
564	20231012	102200	310448700	11750	11730	11750	11720	266
565	20231012	102100	307330280	11720	11740	11760	11720	678
566	20231012	102000	299372870	11740	11760	11760	11740	114
567	20231012	101900	298033870	11760	11760	11760	11760	288
568	20231012	101800	294646990	11740	11740	11740	11740	0
569	20231012	101700	294646990	11740	11740	11740	11740	24
570	20231012	101600	294365230	11760	11760	11760	11760	4
571	20231012	101500	294318190	11740	11740	11740	11740	3
572	20231012	101400	294282970	11760	11740	11760	11740	89
573	20231012	101300	293237710	11750	11740	11750	11740	286
574	20231012	101200	289878240	11740	11740	11740	11740	395
575	20231012	101100	285240940	11730	11780	11780	11730	1302
576	20231012	101000	269925750	11780	11770	11780	11770	153
577	20231012	100900	268124230	11770	11760	11770	11760	590
578	20231012	100800	261185280	11760	11760	11760	11760	114
579	20231012	100700	259844640	11770	11770	11770	11770	168
580	20231012	100600	257867280	11770	11760	11770	11760	947
581	20231012	100500	246724120	11770	11750	11770	11750	55
582	20231012	100400	246077480	11750	11760	11760	11750	10
583	20231012	100300	245959900	11760	11760	11760	11760	0
584	20231012	100200	245959900	11760	11750	11760	11750	380
585	20231012	100100	241494640	11740	11750	11750	11740	38
586	20231012	100000	241048410	11750	11740	11750	11740	67
587	20231012	095900	240261800	11740	11770	11770	11720	1729
588	20231012	095800	219937310	11770	11780	11780	11770	30
589	20231012	095700	219584200	11780	11780	11780	11780	0
590	20231012	095600	219584200	11780	11780	11780	11780	1022
591	20231012	095500	207545040	11770	11770	11770	11770	36
592	20231012	095400	207121320	11780	11800	11800	11780	187
593	20231012	095300	204916640	11810	11810	11810	11810	74
594	20231012	095200	204042700	11810	11810	11810	11810	34
595	20231012	095100	203641160	11810	11820	11820	11810	79
596	20231012	095000	202707630	11860	11800	11870	11800	864
597	20231012	094900	192497620	11790	11790	11800	11790	101
598	20231012	094800	191306820	11770	11770	11770	11770	3
599	20231012	094700	191271510	11770	11800	11800	11770	49
600	20231012	094600	190694480	11780	11780	11780	11780	196
601	20231012	094500	188385600	11780	11780	11780	11780	1
602	20231012	094400	188373820	11780	11780	11780	11780	133
603	20231012	094300	186807080	11780	11780	11780	11780	299
604	20231012	094200	183284860	11770	11780	11780	11770	50
605	20231012	094100	182696160	11780	11800	11800	11770	2771
606	20231012	094000	150014960	11800	11800	11810	11800	637
607	20231012	093900	142498060	11810	11820	11820	11800	937
608	20231012	093800	131430840	11800	11810	11810	11800	37
609	20231012	093700	130994140	11810	11800	11820	11800	114
610	20231012	093600	129648180	11810	11850	11860	11810	163
611	20231012	093500	127717640	11860	11870	11880	11860	783
612	20231012	093400	118418570	11860	11840	11880	11840	975
613	20231012	093300	106857660	11840	11830	11840	11830	119
614	20231012	093200	105449620	11830	11810	11830	11810	624
615	20231012	093100	98072740	11800	11810	11820	11800	576
616	20231012	093000	91267910	11800	11820	11820	11800	70
617	20231012	092900	90441830	11800	11790	11820	11790	108
618	20231012	092800	89166090	11790	11780	11790	11780	505
619	20231012	092700	83212310	11790	11790	11790	11790	59
620	20231012	092600	82516700	11790	11790	11790	11790	147
621	20231012	092500	80783570	11780	11770	11810	11770	264
622	20231012	092400	77672240	11760	11750	11770	11750	258
623	20231012	092300	74638120	11750	11770	11770	11750	279
624	20231012	092200	71356950	11770	11770	11770	11770	69
625	20231012	092100	70544820	11780	11750	11780	11750	200
626	20231012	092000	68192240	11750	11740	11760	11740	70
627	20231012	091900	67370210	11740	11740	11740	11740	73
628	20231012	091800	66513190	11740	11750	11750	11740	483
629	20231012	091700	60842180	11750	11750	11750	11750	170
630	20231012	091600	58844680	11740	11740	11740	11740	2
631	20231012	091500	58821200	11720	11720	11730	11720	97
632	20231012	091400	57684270	11720	11720	11750	11720	525
633	20231012	091300	51529360	11710	11730	11730	11710	161
634	20231012	091200	49642270	11740	11780	11790	11740	291
635	20231012	091100	46216350	11790	11820	11820	11790	207
636	20231012	091000	43771980	11820	11830	11840	11810	236
637	20231012	090900	40981350	11830	11780	11860	11780	721
638	20231012	090800	32456080	11780	11780	11780	11780	62
639	20231012	090700	31725720	11770	11760	11770	11760	70
640	20231012	090600	30902070	11740	11710	11740	11710	570
641	20231012	090500	24224300	11700	11690	11700	11690	43
642	20231012	090400	23721530	11670	11670	11670	11670	102
643	20231012	090300	22531190	11670	11700	11700	11670	474
644	20231012	090200	16992680	11680	11690	11690	11680	115
645	20231012	090100	15648940	11660	11770	11770	11660	698
646	20231012	090000	7506620	11680	11680	11680	11670	643