KissMeData/079430/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194000	246646960	8680	8680	8680	8680	1038
3	20231012	193900	246646960	8680	8680	8680	8680	0
4	20231012	193800	246646960	8680	8680	8680	8680	0
5	20231012	193700	246646960	8680	8680	8680	8680	0
6	20231012	193600	246646960	8680	8680	8680	8680	0
7	20231012	193500	246646960	8680	8680	8680	8680	0
8	20231012	193400	246646960	8680	8680	8680	8680	0
9	20231012	193300	246646960	8680	8680	8680	8680	0
10	20231012	193200	246646960	8680	8680	8680	8680	0
11	20231012	193100	246646960	8680	8680	8680	8680	0
12	20231012	193000	246646960	8680	8680	8680	8680	0
13	20231012	192900	246646960	8680	8680	8680	8680	0
14	20231012	192800	246646960	8680	8680	8680	8680	0
15	20231012	192700	246646960	8680	8680	8680	8680	0
16	20231012	192600	246646960	8680	8680	8680	8680	0
17	20231012	192500	246646960	8680	8680	8680	8680	0
18	20231012	192400	246646960	8680	8680	8680	8680	0
19	20231012	192300	246646960	8680	8680	8680	8680	0
20	20231012	192200	246646960	8680	8680	8680	8680	0
21	20231012	192100	246646960	8680	8680	8680	8680	0
22	20231012	192000	246646960	8680	8680	8680	8680	0
23	20231012	191900	246646960	8680	8680	8680	8680	0
24	20231012	191800	246646960	8680	8680	8680	8680	0
25	20231012	191700	246646960	8680	8680	8680	8680	0
26	20231012	191600	246646960	8680	8680	8680	8680	0
27	20231012	191500	246646960	8680	8680	8680	8680	0
28	20231012	191400	246646960	8680	8680	8680	8680	0
29	20231012	191300	246646960	8680	8680	8680	8680	0
30	20231012	191200	246646960	8680	8680	8680	8680	0
31	20231012	191100	246646960	8680	8680	8680	8680	0
32	20231012	191000	246646960	8680	8680	8680	8680	1038
33	20231012	190900	246646960	8680	8680	8680	8680	0
34	20231012	190800	246646960	8680	8680	8680	8680	0
35	20231012	190700	246646960	8680	8680	8680	8680	0
36	20231012	190600	246646960	8680	8680	8680	8680	0
37	20231012	190500	246646960	8680	8680	8680	8680	0
38	20231012	190400	246646960	8680	8680	8680	8680	0
39	20231012	190300	246646960	8680	8680	8680	8680	0
40	20231012	190200	246646960	8680	8680	8680	8680	0
41	20231012	190100	246646960	8680	8680	8680	8680	0
42	20231012	190000	246646960	8680	8680	8680	8680	0
43	20231012	185900	246646960	8680	8680	8680	8680	0
44	20231012	185800	246646960	8680	8680	8680	8680	0
45	20231012	185700	246646960	8680	8680	8680	8680	0
46	20231012	185600	246646960	8680	8680	8680	8680	0
47	20231012	185500	246646960	8680	8680	8680	8680	0
48	20231012	185400	246646960	8680	8680	8680	8680	0
49	20231012	185300	246646960	8680	8680	8680	8680	0
50	20231012	185200	246646960	8680	8680	8680	8680	0
51	20231012	185100	246646960	8680	8680	8680	8680	0
52	20231012	185000	246646960	8680	8680	8680	8680	0
53	20231012	184900	246646960	8680	8680	8680	8680	0
54	20231012	184800	246646960	8680	8680	8680	8680	0
55	20231012	184700	246646960	8680	8680	8680	8680	0
56	20231012	184600	246646960	8680	8680	8680	8680	0
57	20231012	184500	246646960	8680	8680	8680	8680	0
58	20231012	184400	246646960	8680	8680	8680	8680	0
59	20231012	184300	246646960	8680	8680	8680	8680	0
60	20231012	184200	246646960	8680	8680	8680	8680	0
61	20231012	184100	246646960	8680	8680	8680	8680	0
62	20231012	184000	246646960	8680	8680	8680	8680	1038
63	20231012	183900	246646960	8680	8680	8680	8680	0
64	20231012	183800	246646960	8680	8680	8680	8680	0
65	20231012	183700	246646960	8680	8680	8680	8680	0
66	20231012	183600	246646960	8680	8680	8680	8680	0
67	20231012	183500	246646960	8680	8680	8680	8680	0
68	20231012	183400	246646960	8680	8680	8680	8680	0
69	20231012	183300	246646960	8680	8680	8680	8680	0
70	20231012	183200	246646960	8680	8680	8680	8680	0
71	20231012	183100	246646960	8680	8680	8680	8680	0
72	20231012	183000	246646960	8680	8680	8680	8680	0
73	20231012	182900	246646960	8680	8680	8680	8680	0
74	20231012	182800	246646960	8680	8680	8680	8680	0
75	20231012	182700	246646960	8680	8680	8680	8680	0
76	20231012	182600	246646960	8680	8680	8680	8680	0
77	20231012	182500	246646960	8680	8680	8680	8680	0
78	20231012	182400	246646960	8680	8680	8680	8680	0
79	20231012	182300	246646960	8680	8680	8680	8680	0
80	20231012	182200	246646960	8680	8680	8680	8680	0
81	20231012	182100	246646960	8680	8680	8680	8680	0
82	20231012	182000	246646960	8680	8680	8680	8680	0
83	20231012	181900	246646960	8680	8680	8680	8680	0
84	20231012	181800	246646960	8680	8680	8680	8680	0
85	20231012	181700	246646960	8680	8680	8680	8680	0
86	20231012	181600	246646960	8680	8680	8680	8680	0
87	20231012	181500	246646960	8680	8680	8680	8680	0
88	20231012	181400	246646960	8680	8680	8680	8680	0
89	20231012	181300	246646960	8680	8680	8680	8680	0
90	20231012	181200	246646960	8680	8680	8680	8680	0
91	20231012	181100	246646960	8680	8680	8680	8680	0
92	20231012	181000	246646960	8680	8680	8680	8680	1038
93	20231012	180900	246646960	8680	8680	8680	8680	0
94	20231012	180800	246646960	8680	8680	8680	8680	0
95	20231012	180700	246646960	8680	8680	8680	8680	0
96	20231012	180600	246646960	8680	8680	8680	8680	0
97	20231012	180500	246646960	8680	8680	8680	8680	0
98	20231012	180400	246646960	8680	8680	8680	8680	0
99	20231012	180300	246646960	8680	8680	8680	8680	0
100	20231012	180200	246646960	8680	8680	8680	8680	0
101	20231012	180100	246646960	8680	8680	8680	8680	0
102	20231012	180000	246646960	8680	8680	8680	8680	0
103	20231012	175900	246646960	8680	8680	8680	8680	0
104	20231012	175800	246646960	8680	8680	8680	8680	0
105	20231012	175700	246646960	8680	8680	8680	8680	0
106	20231012	175600	246646960	8680	8680	8680	8680	0
107	20231012	175500	246646960	8680	8680	8680	8680	0
108	20231012	175400	246646960	8680	8680	8680	8680	0
109	20231012	175300	246646960	8680	8680	8680	8680	0
110	20231012	175200	246646960	8680	8680	8680	8680	0
111	20231012	175100	246646960	8680	8680	8680	8680	0
112	20231012	175000	246646960	8680	8680	8680	8680	0
113	20231012	174900	246646960	8680	8680	8680	8680	0
114	20231012	174800	246646960	8680	8680	8680	8680	0
115	20231012	174700	246646960	8680	8680	8680	8680	0
116	20231012	174600	246646960	8680	8680	8680	8680	0
117	20231012	174500	246646960	8680	8680	8680	8680	0
118	20231012	174400	246646960	8680	8680	8680	8680	0
119	20231012	174300	246646960	8680	8680	8680	8680	0
120	20231012	174200	246646960	8680	8680	8680	8680	0
121	20231012	174100	246646960	8680	8680	8680	8680	0
122	20231012	174000	246646960	8680	8680	8680	8680	1038
123	20231012	173900	246646960	8680	8680	8680	8680	0
124	20231012	173800	246646960	8680	8680	8680	8680	0
125	20231012	173700	246646960	8680	8680	8680	8680	0
126	20231012	173600	246646960	8680	8680	8680	8680	0
127	20231012	173500	246646960	8680	8680	8680	8680	0
128	20231012	173400	246646960	8680	8680	8680	8680	0
129	20231012	173300	246646960	8680	8680	8680	8680	0
130	20231012	173200	246646960	8680	8680	8680	8680	0
131	20231012	173100	246646960	8680	8680	8680	8680	0
132	20231012	173000	246646960	8680	8680	8680	8680	0
133	20231012	172900	246646960	8680	8680	8680	8680	0
134	20231012	172800	246646960	8680	8680	8680	8680	0
135	20231012	172700	246646960	8680	8680	8680	8680	0
136	20231012	172600	246646960	8680	8680	8680	8680	0
137	20231012	172500	246646960	8680	8680	8680	8680	0
138	20231012	172400	246646960	8680	8680	8680	8680	0
139	20231012	172300	246646960	8680	8680	8680	8680	0
140	20231012	172200	246646960	8680	8680	8680	8680	0
141	20231012	172100	246646960	8680	8680	8680	8680	0
142	20231012	172000	246646960	8680	8680	8680	8680	0
143	20231012	171900	246646960	8680	8680	8680	8680	0
144	20231012	171800	246646960	8680	8680	8680	8680	0
145	20231012	171700	246646960	8680	8680	8680	8680	0
146	20231012	171600	246646960	8680	8680	8680	8680	0
147	20231012	171500	246646960	8680	8680	8680	8680	0
148	20231012	171400	246646960	8680	8680	8680	8680	0
149	20231012	171300	246646960	8680	8680	8680	8680	0
150	20231012	171200	246646960	8680	8680	8680	8680	0
151	20231012	171100	246646960	8680	8680	8680	8680	0
152	20231012	171000	246646960	8680	8680	8680	8680	1038
153	20231012	170900	246646960	8680	8680	8680	8680	0
154	20231012	170800	246646960	8680	8680	8680	8680	0
155	20231012	170700	246646960	8680	8680	8680	8680	0
156	20231012	170600	246646960	8680	8680	8680	8680	0
157	20231012	170500	246646960	8680	8680	8680	8680	0
158	20231012	170400	246646960	8680	8680	8680	8680	0
159	20231012	170300	246646960	8680	8680	8680	8680	0
160	20231012	170200	246646960	8680	8680	8680	8680	0
161	20231012	170100	246646960	8680	8680	8680	8680	0
162	20231012	170000	246646960	8680	8680	8680	8680	0
163	20231012	165900	246646960	8680	8680	8680	8680	0
164	20231012	165800	246646960	8680	8680	8680	8680	0
165	20231012	165700	246646960	8680	8680	8680	8680	0
166	20231012	165600	246646960	8680	8680	8680	8680	0
167	20231012	165500	246646960	8680	8680	8680	8680	0
168	20231012	165400	246646960	8680	8680	8680	8680	0
169	20231012	165300	246646960	8680	8680	8680	8680	0
170	20231012	165200	246646960	8680	8680	8680	8680	0
171	20231012	165100	246646960	8680	8680	8680	8680	0
172	20231012	165000	246646960	8680	8680	8680	8680	0
173	20231012	164900	246646960	8680	8680	8680	8680	0
174	20231012	164800	246646960	8680	8680	8680	8680	0
175	20231012	164700	246646960	8680	8680	8680	8680	0
176	20231012	164600	246646960	8680	8680	8680	8680	0
177	20231012	164500	246646960	8680	8680	8680	8680	0
178	20231012	164400	246646960	8680	8680	8680	8680	0
179	20231012	164300	246646960	8680	8680	8680	8680	0
180	20231012	164200	246646960	8680	8680	8680	8680	0
181	20231012	164100	246646960	8680	8680	8680	8680	0
182	20231012	164000	246646960	8680	8680	8680	8680	1038
183	20231012	163900	246646960	8680	8680	8680	8680	0
184	20231012	163800	246646960	8680	8680	8680	8680	0
185	20231012	163700	246646960	8680	8680	8680	8680	0
186	20231012	163600	246646960	8680	8680	8680	8680	0
187	20231012	163500	246646960	8680	8680	8680	8680	0
188	20231012	163400	246646960	8680	8680	8680	8680	0
189	20231012	163300	246646960	8680	8680	8680	8680	0
190	20231012	163200	246646960	8680	8680	8680	8680	0
191	20231012	163100	246646960	8680	8680	8680	8680	0
192	20231012	163000	246646960	8680	8680	8680	8680	0
193	20231012	162900	246646960	8680	8680	8680	8680	0
194	20231012	162800	246646960	8680	8680	8680	8680	0
195	20231012	162700	246646960	8680	8680	8680	8680	0
196	20231012	162600	246646960	8680	8680	8680	8680	0
197	20231012	162500	246646960	8680	8680	8680	8680	0
198	20231012	162400	246646960	8680	8680	8680	8680	0
199	20231012	162300	246646960	8680	8680	8680	8680	0
200	20231012	162200	246646960	8680	8680	8680	8680	0
201	20231012	162100	246646960	8680	8680	8680	8680	0
202	20231012	162000	246646960	8680	8680	8680	8680	0
203	20231012	161900	246646960	8680	8680	8680	8680	0
204	20231012	161800	246646960	8680	8680	8680	8680	0
205	20231012	161700	246646960	8680	8680	8680	8680	0
206	20231012	161600	246646960	8680	8680	8680	8680	0
207	20231012	161500	246646960	8680	8680	8680	8680	0
208	20231012	161400	246646960	8680	8680	8680	8680	0
209	20231012	161300	246646960	8680	8680	8680	8680	0
210	20231012	161200	246646960	8680	8680	8680	8680	0
211	20231012	161100	246646960	8680	8680	8680	8680	0
212	20231012	161000	246646960	8680	8680	8680	8680	1038
213	20231012	160900	246646960	8680	8680	8680	8680	0
214	20231012	160800	246646960	8680	8680	8680	8680	0
215	20231012	160700	246646960	8680	8680	8680	8680	0
216	20231012	160600	246646960	8680	8680	8680	8680	0
217	20231012	160500	246646960	8680	8680	8680	8680	0
218	20231012	160400	246646960	8680	8680	8680	8680	0
219	20231012	160300	246646960	8680	8680	8680	8680	0
220	20231012	160200	246646960	8680	8680	8680	8680	0
221	20231012	160100	246646960	8680	8680	8680	8680	0
222	20231012	160000	246646960	8680	8680	8680	8680	0
223	20231012	155900	246646960	8680	8680	8680	8680	0
224	20231012	155800	246646960	8680	8680	8680	8680	0
225	20231012	155700	246646960	8680	8680	8680	8680	0
226	20231012	155600	246646960	8680	8680	8680	8680	0
227	20231012	155500	246646960	8680	8680	8680	8680	0
228	20231012	155400	246646960	8680	8680	8680	8680	0
229	20231012	155300	246646960	8680	8680	8680	8680	0
230	20231012	155200	246646960	8680	8680	8680	8680	0
231	20231012	155100	246646960	8680	8680	8680	8680	0
232	20231012	155000	246646960	8680	8680	8680	8680	0
233	20231012	154900	246646960	8680	8680	8680	8680	0
234	20231012	154800	246646960	8680	8680	8680	8680	0
235	20231012	154700	246646960	8680	8680	8680	8680	0
236	20231012	154600	246646960	8680	8680	8680	8680	0
237	20231012	154500	246646960	8680	8680	8680	8680	0
238	20231012	154400	246646960	8680	8680	8680	8680	0
239	20231012	154300	246646960	8680	8680	8680	8680	0
240	20231012	154200	246646960	8680	8680	8680	8680	0
241	20231012	154100	246646960	8680	8680	8680	8680	0
242	20231012	154000	246646960	8680	8680	8680	8680	1038
243	20231012	153900	246646960	8680	8680	8680	8680	0
244	20231012	153800	246646960	8680	8680	8680	8680	0
245	20231012	153700	246646960	8680	8680	8680	8680	0
246	20231012	153600	246646960	8680	8680	8680	8680	0
247	20231012	153500	246646960	8680	8680	8680	8680	0
248	20231012	153400	246646960	8680	8680	8680	8680	0
249	20231012	153300	246646960	8680	8680	8680	8680	0
250	20231012	153200	246646960	8680	8680	8680	8680	0
251	20231012	153100	246646960	8680	8680	8680	8680	0
252	20231012	153000	246646960	8680	8680	8680	8680	1038
253	20231012	152900	237637120	8640	8640	8640	8640	0
254	20231012	152800	237637120	8640	8640	8640	8640	0
255	20231012	152700	237637120	8640	8640	8640	8640	0
256	20231012	152600	237637120	8640	8640	8640	8640	0
257	20231012	152500	237637120	8640	8640	8640	8640	0
258	20231012	152400	237637120	8640	8640	8640	8640	0
259	20231012	152300	237637120	8640	8640	8640	8640	0
260	20231012	152200	237637120	8640	8640	8640	8640	0
261	20231012	152100	237637120	8640	8640	8640	8640	0
262	20231012	152000	237637120	8640	8640	8640	8640	0
263	20231012	151900	237637120	8640	8600	8640	8600	6
264	20231012	151800	237585440	8610	8600	8610	8590	31
265	20231012	151700	237318900	8620	8630	8630	8620	120
266	20231012	151600	236283310	8660	8660	8660	8660	258
267	20231012	151500	234049030	8660	8650	8660	8650	84
268	20231012	151400	233322400	8640	8640	8660	8640	69
269	20231012	151300	232725840	8630	8640	8640	8630	90
270	20231012	151200	231949130	8650	8600	8650	8600	219
271	20231012	151100	230058910	8590	8610	8610	8590	143
272	20231012	151000	228828160	8630	8650	8650	8630	120
273	20231012	150900	227790180	8630	8660	8660	8630	425
274	20231012	150800	224116250	8670	8630	8670	8620	215
275	20231012	150700	222260880	8630	8620	8630	8620	53
276	20231012	150600	221803790	8630	8630	8630	8630	119
277	20231012	150500	220776820	8640	8640	8640	8640	131
278	20231012	150400	219644980	8600	8610	8610	8600	230
279	20231012	150300	217665740	8630	8630	8660	8620	405
280	20231012	150200	214167140	8630	8630	8630	8560	137
281	20231012	150100	212986320	8650	8650	8650	8650	118
282	20231012	150000	211965620	8650	8640	8660	8640	222
283	20231012	145900	210045370	8640	8640	8640	8640	59
284	20231012	145800	209535610	8660	8630	8660	8630	99
285	20231012	145700	208680910	8640	8630	8640	8630	372
286	20231012	145600	205469270	8630	8620	8630	8620	80
287	20231012	145500	204779510	8620	8610	8620	8610	65
288	20231012	145400	204219590	8610	8610	8610	8600	127
289	20231012	145300	203126720	8600	8590	8600	8590	77
290	20231012	145200	202465210	8590	8600	8610	8590	178
291	20231012	145100	200933330	8600	8610	8610	8600	169
292	20231012	145000	199478750	8600	8610	8610	8600	149
293	20231012	144900	198196160	8600	8600	8600	8600	48
294	20231012	144800	197783360	8600	8600	8600	8600	396
295	20231012	144700	194377760	8590	8590	8590	8590	77
296	20231012	144600	193716330	8600	8600	8600	8600	118
297	20231012	144500	192701530	8590	8590	8590	8590	119
298	20231012	144400	191679320	8590	8600	8600	8590	200
299	20231012	144300	189960050	8590	8590	8590	8590	149
300	20231012	144200	188680140	8580	8590	8590	8580	148
301	20231012	144100	187409110	8580	8570	8580	8570	133
302	20231012	144000	186268160	8570	8570	8570	8570	103
303	20231012	143900	185385450	8570	8570	8570	8570	18
304	20231012	143800	185231190	8580	8570	8580	8570	200
305	20231012	143700	183515990	8570	8570	8570	8570	37
306	20231012	143600	183198900	8570	8560	8570	8560	209
307	20231012	143500	181407940	8560	8560	8560	8560	28
308	20231012	143400	181168260	8570	8570	8570	8570	119
309	20231012	143300	180148430	8570	8570	8570	8570	119
310	20231012	143200	179128600	8580	8580	8580	8580	439
311	20231012	143100	175361980	8560	8550	8560	8550	18
312	20231012	143000	175207910	8550	8530	8550	8530	30
313	20231012	142900	174951640	8520	8530	8530	8510	85
314	20231012	142800	174227080	8540	8530	8540	8530	19
315	20231012	142700	174064910	8530	8540	8540	8530	98
316	20231012	142600	173228030	8540	8540	8540	8540	9
317	20231012	142500	173151170	8540	8540	8540	8540	9
318	20231012	142400	173074310	8550	8560	8560	8550	11
319	20231012	142300	172980230	8550	8550	8550	8550	9
320	20231012	142200	172903280	8550	8550	8550	8550	10
321	20231012	142100	172817780	8540	8540	8540	8540	8
322	20231012	142000	172749460	8550	8550	8550	8550	0
323	20231012	141900	172749460	8550	8550	8550	8550	0
324	20231012	141800	172749460	8550	8550	8550	8550	0
325	20231012	141700	172749460	8550	8550	8550	8540	11
326	20231012	141600	172655500	8550	8540	8550	8540	9
327	20231012	141500	172578630	8540	8540	8540	8540	10
328	20231012	141400	172493230	8540	8540	8540	8540	0
329	20231012	141300	172493230	8540	8530	8540	8530	16
330	20231012	141200	172356680	8540	8540	8540	8540	2
331	20231012	141100	172339600	8540	8540	8540	8540	8
332	20231012	141000	172271280	8540	8540	8540	8540	0
333	20231012	140900	172271280	8540	8540	8540	8540	11
334	20231012	140800	172177340	8540	8540	8540	8540	13
335	20231012	140700	172066320	8540	8540	8540	8540	10
336	20231012	140600	171980920	8540	8540	8540	8540	8
337	20231012	140500	171912600	8540	8540	8540	8540	3
338	20231012	140400	171886980	8540	8540	8540	8540	5
339	20231012	140300	171844280	8540	8540	8540	8540	10
340	20231012	140200	171758880	8540	8540	8540	8540	9
341	20231012	140100	171682020	8540	8540	8540	8540	1
342	20231012	140000	171673480	8540	8540	8540	8540	6
343	20231012	135900	171622240	8540	8540	8540	8540	9
344	20231012	135800	171545380	8540	8540	8540	8540	9
345	20231012	135700	171468520	8550	8550	8550	8550	0
346	20231012	135600	171468520	8550	8540	8550	8540	46
347	20231012	135500	171075320	8540	8530	8540	8530	14
348	20231012	135400	170955770	8530	8540	8540	8530	20
349	20231012	135300	170785070	8540	8530	8540	8530	96
350	20231012	135200	169965560	8540	8540	8540	8540	43
351	20231012	135100	169598340	8540	8540	8540	8540	9
352	20231012	135000	169521480	8550	8550	8550	8550	4
353	20231012	134900	169487280	8550	8550	8550	8550	10
354	20231012	134800	169401780	8550	8550	8550	8550	0
355	20231012	134700	169401780	8550	8550	8550	8550	7
356	20231012	134600	169341930	8550	8550	8550	8550	10
357	20231012	134500	169256430	8560	8550	8560	8550	11
358	20231012	134400	169162350	8550	8550	8550	8550	0
359	20231012	134300	169162350	8550	8550	8550	8550	9
360	20231012	134200	169085400	8550	8550	8550	8550	8
361	20231012	134100	169017000	8550	8550	8550	8550	8
362	20231012	134000	168948600	8550	8540	8550	8540	18
363	20231012	133900	168794780	8550	8550	8550	8550	3
364	20231012	133800	168769130	8540	8540	8540	8540	8
365	20231012	133700	168700810	8540	8540	8540	8540	9
366	20231012	133600	168623950	8540	8540	8540	8540	10
367	20231012	133500	168538550	8540	8540	8540	8540	0
368	20231012	133400	168538550	8540	8540	8540	8540	414
369	20231012	133300	165002990	8540	8530	8540	8530	11
370	20231012	133200	164909140	8540	8530	8540	8530	23
371	20231012	133100	164712860	8540	8530	8540	8530	23
372	20231012	133000	164516530	8540	8540	8540	8530	590
373	20231012	132900	159478150	8540	8540	8540	8540	8
374	20231012	132800	159409830	8540	8550	8550	8540	70
375	20231012	132700	158811610	8550	8550	8550	8550	12
376	20231012	132600	158709010	8550	8550	8550	8550	0
377	20231012	132500	158709010	8550	8560	8560	8550	10
378	20231012	132400	158623500	8570	8570	8570	8570	0
379	20231012	132300	158623500	8570	8570	8570	8570	351
380	20231012	132200	155615430	8580	8580	8580	8580	21
381	20231012	132100	155435250	8570	8560	8570	8560	149
382	20231012	132000	154158400	8550	8550	8550	8550	10
383	20231012	131900	154072900	8560	8560	8560	8560	0
384	20231012	131800	154072900	8560	8560	8560	8560	8
385	20231012	131700	154004420	8560	8560	8560	8560	7
386	20231012	131600	153944500	8550	8550	8550	8550	9
387	20231012	131500	153867550	8550	8550	8550	8550	10
388	20231012	131400	153782050	8560	8560	8560	8560	1
389	20231012	131300	153773490	8570	8560	8570	8560	23
390	20231012	131200	153576460	8570	8560	8570	8560	5
391	20231012	131100	153533650	8560	8550	8560	8550	15
392	20231012	131000	153405340	8540	8550	8550	8540	100
393	20231012	130900	152550770	8570	8560	8570	8560	6
394	20231012	130800	152499400	8560	8560	8560	8560	2
395	20231012	130700	152482280	8560	8560	8570	8560	99
396	20231012	130600	151634820	8560	8560	8560	8560	9
397	20231012	130500	151557780	8570	8570	8570	8570	10
398	20231012	130400	151472080	8560	8570	8570	8560	19
399	20231012	130300	151309340	8570	8560	8570	8560	18
400	20231012	130200	151155160	8600	8600	8600	8600	0
401	20231012	130100	151155160	8600	8600	8600	8600	0
402	20231012	130000	151155160	8600	8600	8600	8600	0
403	20231012	125900	151155160	8600	8600	8600	8600	0
404	20231012	125800	151155160	8600	8580	8600	8580	23
405	20231012	125700	150957610	8600	8600	8600	8600	3
406	20231012	125600	150931810	8600	8600	8600	8600	7
407	20231012	125500	150871610	8610	8590	8610	8590	11
408	20231012	125400	150777070	8590	8600	8600	8590	12
409	20231012	125300	150673890	8590	8590	8590	8590	9
410	20231012	125200	150596580	8590	8590	8590	8590	9
411	20231012	125100	150519270	8600	8600	8600	8600	1
412	20231012	125000	150510670	8600	8600	8600	8600	10
413	20231012	124900	150424670	8600	8600	8600	8590	11
414	20231012	124800	150330110	8600	8600	8600	8600	8
415	20231012	124700	150261310	8600	8600	8600	8600	0
416	20231012	124600	150261310	8600	8600	8600	8600	51
417	20231012	124500	149822710	8600	8600	8600	8600	8
418	20231012	124400	149753910	8600	8600	8600	8600	10
419	20231012	124300	149667910	8610	8610	8610	8610	0
420	20231012	124200	149667910	8610	8610	8610	8610	7
421	20231012	124100	149607640	8620	8620	8620	8620	4
422	20231012	124000	149573160	8620	8610	8620	8610	15
423	20231012	123900	149443940	8620	8620	8620	8620	2
424	20231012	123800	149426700	8620	8620	8620	8620	8
425	20231012	123700	149357740	8630	8630	8630	8630	0
426	20231012	123600	149357740	8630	8630	8630	8630	2
427	20231012	123500	149340480	8640	8640	8640	8640	1
428	20231012	123400	149331840	8650	8650	8650	8650	0
429	20231012	123300	149331840	8650	8650	8650	8650	3
430	20231012	123200	149305890	8650	8650	8650	8650	8
431	20231012	123100	149236690	8650	8650	8650	8650	9
432	20231012	123000	149158840	8670	8670	8670	8670	0
433	20231012	122900	149158840	8670	8670	8670	8670	4
434	20231012	122800	149124160	8690	8690	8690	8690	0
435	20231012	122700	149124160	8690	8690	8690	8690	0
436	20231012	122600	149124160	8690	8680	8690	8680	10
437	20231012	122500	149037350	8700	8700	8700	8700	0
438	20231012	122400	149037350	8700	8650	8700	8650	53
439	20231012	122300	148577880	8650	8650	8650	8650	1
440	20231012	122200	148569230	8660	8660	8660	8660	1
441	20231012	122100	148560570	8660	8660	8660	8660	0
442	20231012	122000	148560570	8660	8660	8660	8660	0
443	20231012	121900	148560570	8660	8660	8660	8660	0
444	20231012	121800	148560570	8660	8660	8660	8660	2
445	20231012	121700	148543250	8710	8710	8710	8710	0
446	20231012	121600	148543250	8710	8700	8710	8700	10
447	20231012	121500	148456240	8700	8650	8700	8650	19
448	20231012	121400	148291250	8680	8680	8680	8680	38
449	20231012	121300	147961410	8710	8710	8710	8710	0
450	20231012	121200	147961410	8710	8710	8710	8710	0
451	20231012	121100	147961410	8710	8710	8710	8710	0
452	20231012	121000	147961410	8710	8710	8710	8710	1
453	20231012	120900	147952700	8710	8660	8710	8660	34
454	20231012	120800	147657660	8670	8670	8670	8670	0
455	20231012	120700	147657660	8670	8670	8670	8670	1
456	20231012	120600	147648990	8680	8680	8680	8680	1
457	20231012	120500	147640310	8700	8700	8700	8700	0
458	20231012	120400	147640310	8700	8700	8700	8700	7
459	20231012	120300	147579410	8710	8710	8710	8710	0
460	20231012	120200	147579410	8710	8680	8710	8680	25
461	20231012	120100	147362150	8690	8690	8690	8690	2
462	20231012	120000	147344770	8710	8710	8710	8710	0
463	20231012	115900	147344770	8710	8690	8710	8690	50
464	20231012	115800	146909550	8710	8710	8710	8710	0
465	20231012	115700	146909550	8710	8710	8710	8710	0
466	20231012	115600	146909550	8710	8690	8710	8690	17
467	20231012	115500	146761710	8710	8710	8710	8710	0
468	20231012	115400	146761710	8710	8700	8710	8700	7
469	20231012	115300	146700790	8710	8650	8710	8650	1123
470	20231012	115200	136931100	8650	8620	8650	8610	95
471	20231012	115100	136111440	8620	8600	8620	8600	38
472	20231012	115000	135784130	8620	8620	8620	8620	0
473	20231012	114900	135784130	8620	8610	8620	8610	40
474	20231012	114800	135439410	8620	8620	8620	8620	0
475	20231012	114700	135439410	8620	8590	8620	8590	40
476	20231012	114600	135095170	8610	8610	8610	8610	0
477	20231012	114500	135095170	8610	8610	8610	8610	0
478	20231012	114400	135095170	8610	8600	8610	8600	91
479	20231012	114300	134311730	8610	8610	8610	8610	0
480	20231012	114200	134311730	8610	8600	8610	8600	10
481	20231012	114100	134225720	8610	8610	8610	8610	0
482	20231012	114000	134225720	8610	8590	8620	8590	40
483	20231012	113900	133881580	8590	8590	8590	8590	10
484	20231012	113800	133795680	8620	8620	8620	8620	0
485	20231012	113700	133795680	8620	8620	8620	8620	0
486	20231012	113600	133795680	8620	8610	8620	8610	50
487	20231012	113500	133364750	8620	8620	8620	8620	30
488	20231012	113400	133106150	8620	8600	8620	8600	16
489	20231012	113300	132968470	8610	8610	8610	8610	3
490	20231012	113200	132942640	8590	8610	8620	8590	12
491	20231012	113100	132839350	8600	8590	8620	8590	342
492	20231012	113000	129898200	8600	8600	8600	8600	0
493	20231012	112900	129898200	8600	8570	8600	8570	35
494	20231012	112800	129597860	8580	8570	8580	8560	40
495	20231012	112700	129255100	8570	8540	8570	8540	1844
496	20231012	112600	113488970	8550	8540	8550	8540	17
497	20231012	112500	113343710	8540	8550	8550	8540	12
498	20231012	112400	113241190	8550	8550	8550	8550	12
499	20231012	112300	113138590	8540	8540	8540	8540	10
500	20231012	112200	113053190	8540	8540	8540	8540	12
501	20231012	112100	112950710	8540	8540	8540	8540	9
502	20231012	112000	112873850	8540	8540	8540	8540	0
503	20231012	111900	112873850	8540	8540	8540	8540	9
504	20231012	111800	112796990	8540	8540	8540	8540	9
505	20231012	111700	112720130	8540	8540	8540	8540	8
506	20231012	111600	112651810	8540	8540	8540	8540	0
507	20231012	111500	112651810	8540	8550	8550	8540	10
508	20231012	111400	112566400	8550	8540	8550	8540	11
509	20231012	111300	112472440	8550	8540	8550	8540	10
510	20231012	111200	112387030	8550	8540	8550	8540	10
511	20231012	111100	112301610	8550	8500	8550	8500	47
512	20231012	111000	111900340	8540	8530	8540	8530	15
513	20231012	110900	111772380	8530	8500	8530	8500	34
514	20231012	110800	111482920	8510	8510	8510	8510	3
515	20231012	110700	111457390	8510	8510	8510	8510	0
516	20231012	110600	111457390	8510	8510	8510	8510	8
517	20231012	110500	111389310	8520	8520	8520	8520	2
518	20231012	110400	111372270	8530	8530	8530	8530	4
519	20231012	110300	111338150	8530	8530	8530	8530	26
520	20231012	110200	111116370	8540	8540	8540	8540	0
521	20231012	110100	111116370	8540	8540	8540	8540	1
522	20231012	110000	111107830	8550	8530	8550	8530	20
523	20231012	105900	110937110	8530	8530	8530	8530	2
524	20231012	105800	110920050	8540	8530	8550	8530	23
525	20231012	105700	110723700	8550	8550	8550	8550	0
526	20231012	105600	110723700	8550	8540	8550	8540	170
527	20231012	105500	109271860	8540	8530	8540	8530	100
528	20231012	105400	108417950	8540	8540	8540	8540	100
529	20231012	105300	107563950	8540	8540	8540	8530	150
530	20231012	105200	106283040	8540	8540	8540	8530	111
531	20231012	105100	105335190	8540	8510	8540	8510	67
532	20231012	105000	104763520	8540	8540	8540	8540	0
533	20231012	104900	104763520	8540	8540	8540	8540	0
534	20231012	104800	104763520	8540	8530	8540	8530	7
535	20231012	104700	104703800	8530	8510	8530	8510	21
536	20231012	104600	104524960	8510	8510	8510	8510	8
537	20231012	104500	104456880	8510	8510	8510	8510	0
538	20231012	104400	104456880	8510	8510	8510	8510	10
539	20231012	104300	104371780	8510	8510	8510	8510	7
540	20231012	104200	104312210	8530	8530	8530	8530	0
541	20231012	104100	104312210	8530	8530	8530	8530	1
542	20231012	104000	104303680	8540	8520	8540	8520	58
543	20231012	103900	103808620	8540	8540	8540	8540	0
544	20231012	103800	103808620	8540	8540	8540	8540	0
545	20231012	103700	103808620	8540	8510	8540	8510	201
546	20231012	103600	102097650	8500	8520	8520	8500	400
547	20231012	103500	98696590	8540	8530	8540	8530	10
548	20231012	103400	98611260	8540	8520	8540	8520	20
549	20231012	103300	98440740	8540	8530	8540	8530	10
550	20231012	103200	98355430	8540	8540	8540	8540	0
551	20231012	103100	98355430	8540	8530	8540	8530	10
552	20231012	103000	98270120	8540	8530	8540	8530	10
553	20231012	102900	98184800	8540	8530	8540	8530	10
554	20231012	102800	98099490	8540	8530	8540	8530	10
555	20231012	102700	98014180	8510	8510	8510	8510	1
556	20231012	102600	98005670	8540	8540	8540	8530	14
557	20231012	102500	97886200	8540	8520	8540	8520	13
558	20231012	102400	97775340	8530	8530	8540	8530	15
559	20231012	102300	97647380	8540	8540	8540	8540	0
560	20231012	102200	97647380	8540	8530	8540	8530	10
561	20231012	102100	97562060	8540	8530	8540	8530	11
562	20231012	102000	97468220	8540	8530	8540	8530	13
563	20231012	101900	97357300	8540	8530	8540	8530	10
564	20231012	101800	97271980	8540	8540	8540	8540	1
565	20231012	101700	97263440	8540	8530	8540	8530	10
566	20231012	101600	97178130	8540	8530	8540	8530	24
567	20231012	101500	96973270	8540	8530	8540	8530	16
568	20231012	101400	96836730	8540	8540	8540	8540	0
569	20231012	101300	96836730	8540	8540	8540	8530	11
570	20231012	101200	96742880	8550	8550	8550	8550	0
571	20231012	101100	96742880	8550	8550	8550	8540	14
572	20231012	101000	96623290	8540	8530	8540	8530	254
573	20231012	100900	94454230	8530	8530	8540	8530	219
574	20231012	100800	92584160	8540	8530	8540	8530	122
575	20231012	100700	91542430	8540	8530	8540	8520	112
576	20231012	100600	90586050	8540	8530	8540	8530	106
577	20231012	100500	89680820	8540	8530	8540	8530	122
578	20231012	100400	88639110	8540	8540	8540	8540	0
579	20231012	100300	88639110	8540	8530	8540	8530	112
580	20231012	100200	87682730	8540	8530	8540	8530	110
581	20231012	100100	86743400	8540	8520	8540	8520	136
582	20231012	100000	85583610	8530	8520	8530	8510	221
583	20231012	095900	83700770	8520	8510	8520	8510	10
584	20231012	095800	83615660	8520	8500	8520	8500	164
585	20231012	095700	82219080	8520	8510	8520	8510	130
586	20231012	095600	81112770	8510	8490	8510	8490	40
587	20231012	095500	80772960	8500	8500	8500	8500	102
588	20231012	095400	79905960	8510	8510	8510	8510	0
589	20231012	095300	79905960	8510	8500	8510	8500	132
590	20231012	095200	78782920	8500	8500	8510	8500	170
591	20231012	095100	77337840	8510	8480	8510	8480	187
592	20231012	095000	75748800	8490	8490	8500	8490	105
593	20231012	094900	74857320	8500	8500	8500	8500	101
594	20231012	094800	73998820	8500	8480	8500	8480	3
595	20231012	094700	73973360	8460	8460	8510	8460	275
596	20231012	094600	71643130	8460	8440	8460	8440	143
597	20231012	094500	70435390	8460	8440	8460	8440	102
598	20231012	094400	69574490	8420	8450	8450	8420	103
599	20231012	094300	68704170	8450	8420	8450	8410	309
600	20231012	094200	66103160	8420	8390	8420	8380	319
601	20231012	094100	63426010	8390	8380	8390	8380	124
602	20231012	094000	62385880	8380	8380	8390	8380	610
603	20231012	093900	57273060	8380	8390	8390	8380	13
604	20231012	093800	57164080	8380	8380	8380	8380	8
605	20231012	093700	57097040	8390	8380	8390	8380	24
606	20231012	093600	56895910	8390	8390	8390	8380	16
607	20231012	093500	56761720	8390	8390	8390	8390	60
608	20231012	093400	56258320	8400	8390	8400	8390	340
609	20231012	093300	53403720	8390	8390	8390	8380	11
610	20231012	093200	53311440	8370	8400	8420	8370	611
611	20231012	093100	48190410	8400	8390	8400	8390	361
612	20231012	093000	45159900	8380	8420	8420	8380	1150
613	20231012	092900	35502200	8410	8410	8410	8410	0
614	20231012	092800	35502200	8410	8420	8420	8410	27
615	20231012	092700	35275120	8420	8420	8420	8420	50
616	20231012	092600	34854120	8400	8420	8420	8400	500
617	20231012	092500	30652890	8420	8430	8430	8420	274
618	20231012	092400	28345400	8430	8440	8460	8430	137
619	20231012	092300	27190300	8460	8460	8460	8440	344
620	20231012	092200	24280530	8460	8480	8480	8460	700
621	20231012	092100	18355160	8480	8480	8480	8480	0
622	20231012	092000	18355160	8480	8480	8530	8470	324
623	20231012	091900	15608310	8490	8500	8500	8480	122
624	20231012	091800	14571820	8500	8510	8520	8500	86
625	20231012	091700	13839920	8520	8530	8530	8520	43
626	20231012	091600	13473430	8550	8560	8560	8550	101
627	20231012	091500	12608880	8560	8560	8560	8520	233
628	20231012	091400	10614440	8560	8560	8560	8560	100
629	20231012	091300	9758440	8500	8520	8520	8500	7
630	20231012	091200	9698910	8500	8510	8510	8500	15
631	20231012	091100	9571270	8510	8510	8510	8510	1
632	20231012	091000	9562760	8550	8550	8550	8550	13
633	20231012	090900	9451610	8550	8550	8550	8550	10
634	20231012	090800	9366110	8500	8550	8550	8500	302
635	20231012	090700	6792890	8550	8550	8550	8550	0
636	20231012	090600	6792890	8550	8550	8590	8550	34
637	20231012	090500	6501890	8560	8590	8590	8560	53
638	20231012	090400	6047570	8590	8590	8590	8590	4
639	20231012	090300	6013210	8590	8600	8600	8590	26
640	20231012	090200	5789660	8600	8610	8610	8600	17
641	20231012	090100	5643310	8610	8630	8630	8610	105
642	20231012	090000	4737340	8630	8710	8710	8630	544