KissMeData/278650/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203700	806233890	2860	2860	2860	2860	4302
3	20231012	203600	806233890	2860	2860	2860	2860	0
4	20231012	203500	806233890	2860	2860	2860	2860	0
5	20231012	203400	806233890	2860	2860	2860	2860	0
6	20231012	203300	806233890	2860	2860	2860	2860	0
7	20231012	203200	806233890	2860	2860	2860	2860	0
8	20231012	203100	806233890	2860	2860	2860	2860	0
9	20231012	203000	806233890	2860	2860	2860	2860	0
10	20231012	202900	806233890	2860	2860	2860	2860	0
11	20231012	202800	806233890	2860	2860	2860	2860	0
12	20231012	202700	806233890	2860	2860	2860	2860	0
13	20231012	202600	806233890	2860	2860	2860	2860	0
14	20231012	202500	806233890	2860	2860	2860	2860	0
15	20231012	202400	806233890	2860	2860	2860	2860	0
16	20231012	202300	806233890	2860	2860	2860	2860	0
17	20231012	202200	806233890	2860	2860	2860	2860	0
18	20231012	202100	806233890	2860	2860	2860	2860	0
19	20231012	202000	806233890	2860	2860	2860	2860	0
20	20231012	201900	806233890	2860	2860	2860	2860	0
21	20231012	201800	806233890	2860	2860	2860	2860	0
22	20231012	201700	806233890	2860	2860	2860	2860	0
23	20231012	201600	806233890	2860	2860	2860	2860	0
24	20231012	201500	806233890	2860	2860	2860	2860	0
25	20231012	201400	806233890	2860	2860	2860	2860	0
26	20231012	201300	806233890	2860	2860	2860	2860	0
27	20231012	201200	806233890	2860	2860	2860	2860	0
28	20231012	201100	806233890	2860	2860	2860	2860	0
29	20231012	201000	806233890	2860	2860	2860	2860	0
30	20231012	200900	806233890	2860	2860	2860	2860	0
31	20231012	200800	806233890	2860	2860	2860	2860	0
32	20231012	200700	806233890	2860	2860	2860	2860	4302
33	20231012	200600	806233890	2860	2860	2860	2860	0
34	20231012	200500	806233890	2860	2860	2860	2860	0
35	20231012	200400	806233890	2860	2860	2860	2860	0
36	20231012	200300	806233890	2860	2860	2860	2860	0
37	20231012	200200	806233890	2860	2860	2860	2860	0
38	20231012	200100	806233890	2860	2860	2860	2860	0
39	20231012	200000	806233890	2860	2860	2860	2860	0
40	20231012	195900	806233890	2860	2860	2860	2860	0
41	20231012	195800	806233890	2860	2860	2860	2860	0
42	20231012	195700	806233890	2860	2860	2860	2860	0
43	20231012	195600	806233890	2860	2860	2860	2860	0
44	20231012	195500	806233890	2860	2860	2860	2860	0
45	20231012	195400	806233890	2860	2860	2860	2860	0
46	20231012	195300	806233890	2860	2860	2860	2860	0
47	20231012	195200	806233890	2860	2860	2860	2860	0
48	20231012	195100	806233890	2860	2860	2860	2860	0
49	20231012	195000	806233890	2860	2860	2860	2860	0
50	20231012	194900	806233890	2860	2860	2860	2860	0
51	20231012	194800	806233890	2860	2860	2860	2860	0
52	20231012	194700	806233890	2860	2860	2860	2860	0
53	20231012	194600	806233890	2860	2860	2860	2860	0
54	20231012	194500	806233890	2860	2860	2860	2860	0
55	20231012	194400	806233890	2860	2860	2860	2860	0
56	20231012	194300	806233890	2860	2860	2860	2860	0
57	20231012	194200	806233890	2860	2860	2860	2860	0
58	20231012	194100	806233890	2860	2860	2860	2860	0
59	20231012	194000	806233890	2860	2860	2860	2860	0
60	20231012	193900	806233890	2860	2860	2860	2860	0
61	20231012	193800	806233890	2860	2860	2860	2860	0
62	20231012	193700	806233890	2860	2860	2860	2860	4302
63	20231012	193600	806233890	2860	2860	2860	2860	0
64	20231012	193500	806233890	2860	2860	2860	2860	0
65	20231012	193400	806233890	2860	2860	2860	2860	0
66	20231012	193300	806233890	2860	2860	2860	2860	0
67	20231012	193200	806233890	2860	2860	2860	2860	0
68	20231012	193100	806233890	2860	2860	2860	2860	0
69	20231012	193000	806233890	2860	2860	2860	2860	0
70	20231012	192900	806233890	2860	2860	2860	2860	0
71	20231012	192800	806233890	2860	2860	2860	2860	0
72	20231012	192700	806233890	2860	2860	2860	2860	0
73	20231012	192600	806233890	2860	2860	2860	2860	0
74	20231012	192500	806233890	2860	2860	2860	2860	0
75	20231012	192400	806233890	2860	2860	2860	2860	0
76	20231012	192300	806233890	2860	2860	2860	2860	0
77	20231012	192200	806233890	2860	2860	2860	2860	0
78	20231012	192100	806233890	2860	2860	2860	2860	0
79	20231012	192000	806233890	2860	2860	2860	2860	0
80	20231012	191900	806233890	2860	2860	2860	2860	0
81	20231012	191800	806233890	2860	2860	2860	2860	0
82	20231012	191700	806233890	2860	2860	2860	2860	0
83	20231012	191600	806233890	2860	2860	2860	2860	0
84	20231012	191500	806233890	2860	2860	2860	2860	0
85	20231012	191400	806233890	2860	2860	2860	2860	0
86	20231012	191300	806233890	2860	2860	2860	2860	0
87	20231012	191200	806233890	2860	2860	2860	2860	0
88	20231012	191100	806233890	2860	2860	2860	2860	0
89	20231012	191000	806233890	2860	2860	2860	2860	0
90	20231012	190900	806233890	2860	2860	2860	2860	0
91	20231012	190800	806233890	2860	2860	2860	2860	0
92	20231012	190700	806233890	2860	2860	2860	2860	4302
93	20231012	190600	806233890	2860	2860	2860	2860	0
94	20231012	190500	806233890	2860	2860	2860	2860	0
95	20231012	190400	806233890	2860	2860	2860	2860	0
96	20231012	190300	806233890	2860	2860	2860	2860	0
97	20231012	190200	806233890	2860	2860	2860	2860	0
98	20231012	190100	806233890	2860	2860	2860	2860	0
99	20231012	190000	806233890	2860	2860	2860	2860	0
100	20231012	185900	806233890	2860	2860	2860	2860	0
101	20231012	185800	806233890	2860	2860	2860	2860	0
102	20231012	185700	806233890	2860	2860	2860	2860	0
103	20231012	185600	806233890	2860	2860	2860	2860	0
104	20231012	185500	806233890	2860	2860	2860	2860	0
105	20231012	185400	806233890	2860	2860	2860	2860	0
106	20231012	185300	806233890	2860	2860	2860	2860	0
107	20231012	185200	806233890	2860	2860	2860	2860	0
108	20231012	185100	806233890	2860	2860	2860	2860	0
109	20231012	185000	806233890	2860	2860	2860	2860	0
110	20231012	184900	806233890	2860	2860	2860	2860	0
111	20231012	184800	806233890	2860	2860	2860	2860	0
112	20231012	184700	806233890	2860	2860	2860	2860	0
113	20231012	184600	806233890	2860	2860	2860	2860	0
114	20231012	184500	806233890	2860	2860	2860	2860	0
115	20231012	184400	806233890	2860	2860	2860	2860	0
116	20231012	184300	806233890	2860	2860	2860	2860	0
117	20231012	184200	806233890	2860	2860	2860	2860	0
118	20231012	184100	806233890	2860	2860	2860	2860	0
119	20231012	184000	806233890	2860	2860	2860	2860	0
120	20231012	183900	806233890	2860	2860	2860	2860	0
121	20231012	183800	806233890	2860	2860	2860	2860	0
122	20231012	183700	806233890	2860	2860	2860	2860	4302
123	20231012	183600	806233890	2860	2860	2860	2860	0
124	20231012	183500	806233890	2860	2860	2860	2860	0
125	20231012	183400	806233890	2860	2860	2860	2860	0
126	20231012	183300	806233890	2860	2860	2860	2860	0
127	20231012	183200	806233890	2860	2860	2860	2860	0
128	20231012	183100	806233890	2860	2860	2860	2860	0
129	20231012	183000	806233890	2860	2860	2860	2860	0
130	20231012	182900	806233890	2860	2860	2860	2860	0
131	20231012	182800	806233890	2860	2860	2860	2860	0
132	20231012	182700	806233890	2860	2860	2860	2860	0
133	20231012	182600	806233890	2860	2860	2860	2860	0
134	20231012	182500	806233890	2860	2860	2860	2860	0
135	20231012	182400	806233890	2860	2860	2860	2860	0
136	20231012	182300	806233890	2860	2860	2860	2860	0
137	20231012	182200	806233890	2860	2860	2860	2860	0
138	20231012	182100	806233890	2860	2860	2860	2860	0
139	20231012	182000	806233890	2860	2860	2860	2860	0
140	20231012	181900	806233890	2860	2860	2860	2860	0
141	20231012	181800	806233890	2860	2860	2860	2860	0
142	20231012	181700	806233890	2860	2860	2860	2860	0
143	20231012	181600	806233890	2860	2860	2860	2860	0
144	20231012	181500	806233890	2860	2860	2860	2860	0
145	20231012	181400	806233890	2860	2860	2860	2860	0
146	20231012	181300	806233890	2860	2860	2860	2860	0
147	20231012	181200	806233890	2860	2860	2860	2860	0
148	20231012	181100	806233890	2860	2860	2860	2860	0
149	20231012	181000	806233890	2860	2860	2860	2860	0
150	20231012	180900	806233890	2860	2860	2860	2860	0
151	20231012	180800	806233890	2860	2860	2860	2860	0
152	20231012	180700	806233890	2860	2860	2860	2860	4302
153	20231012	180600	806233890	2860	2860	2860	2860	0
154	20231012	180500	806233890	2860	2860	2860	2860	0
155	20231012	180400	806233890	2860	2860	2860	2860	0
156	20231012	180300	806233890	2860	2860	2860	2860	0
157	20231012	180200	806233890	2860	2860	2860	2860	0
158	20231012	180100	806233890	2860	2860	2860	2860	0
159	20231012	180000	806233890	2860	2860	2860	2860	0
160	20231012	175900	806233890	2860	2860	2860	2860	0
161	20231012	175800	806233890	2860	2860	2860	2860	0
162	20231012	175700	806233890	2860	2860	2860	2860	0
163	20231012	175600	806233890	2860	2860	2860	2860	0
164	20231012	175500	806233890	2860	2860	2860	2860	0
165	20231012	175400	806233890	2860	2860	2860	2860	0
166	20231012	175300	806233890	2860	2860	2860	2860	0
167	20231012	175200	806233890	2860	2860	2860	2860	0
168	20231012	175100	806233890	2860	2860	2860	2860	0
169	20231012	175000	806233890	2860	2860	2860	2860	0
170	20231012	174900	806233890	2860	2860	2860	2860	0
171	20231012	174800	806233890	2860	2860	2860	2860	0
172	20231012	174700	806233890	2860	2860	2860	2860	0
173	20231012	174600	806233890	2860	2860	2860	2860	0
174	20231012	174500	806233890	2860	2860	2860	2860	0
175	20231012	174400	806233890	2860	2860	2860	2860	0
176	20231012	174300	806233890	2860	2860	2860	2860	0
177	20231012	174200	806233890	2860	2860	2860	2860	0
178	20231012	174100	806233890	2860	2860	2860	2860	0
179	20231012	174000	806233890	2860	2860	2860	2860	0
180	20231012	173900	806233890	2860	2860	2860	2860	0
181	20231012	173800	806233890	2860	2860	2860	2860	0
182	20231012	173700	806233890	2860	2860	2860	2860	4302
183	20231012	173600	806233890	2860	2860	2860	2860	0
184	20231012	173500	806233890	2860	2860	2860	2860	0
185	20231012	173400	806233890	2860	2860	2860	2860	0
186	20231012	173300	806233890	2860	2860	2860	2860	0
187	20231012	173200	806233890	2860	2860	2860	2860	0
188	20231012	173100	806233890	2860	2860	2860	2860	0
189	20231012	173000	806233890	2860	2860	2860	2860	0
190	20231012	172900	806233890	2860	2860	2860	2860	0
191	20231012	172800	806233890	2860	2860	2860	2860	0
192	20231012	172700	806233890	2860	2860	2860	2860	0
193	20231012	172600	806233890	2860	2860	2860	2860	0
194	20231012	172500	806233890	2860	2860	2860	2860	0
195	20231012	172400	806233890	2860	2860	2860	2860	0
196	20231012	172300	806233890	2860	2860	2860	2860	0
197	20231012	172200	806233890	2860	2860	2860	2860	0
198	20231012	172100	806233890	2860	2860	2860	2860	0
199	20231012	172000	806233890	2860	2860	2860	2860	0
200	20231012	171900	806233890	2860	2860	2860	2860	0
201	20231012	171800	806233890	2860	2860	2860	2860	0
202	20231012	171700	806233890	2860	2860	2860	2860	0
203	20231012	171600	806233890	2860	2860	2860	2860	0
204	20231012	171500	806233890	2860	2860	2860	2860	0
205	20231012	171400	806233890	2860	2860	2860	2860	0
206	20231012	171300	806233890	2860	2860	2860	2860	0
207	20231012	171200	806233890	2860	2860	2860	2860	0
208	20231012	171100	806233890	2860	2860	2860	2860	0
209	20231012	171000	806233890	2860	2860	2860	2860	0
210	20231012	170900	806233890	2860	2860	2860	2860	0
211	20231012	170800	806233890	2860	2860	2860	2860	0
212	20231012	170700	806233890	2860	2860	2860	2860	4302
213	20231012	170600	806233890	2860	2860	2860	2860	0
214	20231012	170500	806233890	2860	2860	2860	2860	0
215	20231012	170400	806233890	2860	2860	2860	2860	0
216	20231012	170300	806233890	2860	2860	2860	2860	0
217	20231012	170200	806233890	2860	2860	2860	2860	0
218	20231012	170100	806233890	2860	2860	2860	2860	0
219	20231012	170000	806233890	2860	2860	2860	2860	0
220	20231012	165900	806233890	2860	2860	2860	2860	0
221	20231012	165800	806233890	2860	2860	2860	2860	0
222	20231012	165700	806233890	2860	2860	2860	2860	0
223	20231012	165600	806233890	2860	2860	2860	2860	0
224	20231012	165500	806233890	2860	2860	2860	2860	0
225	20231012	165400	806233890	2860	2860	2860	2860	0
226	20231012	165300	806233890	2860	2860	2860	2860	0
227	20231012	165200	806233890	2860	2860	2860	2860	0
228	20231012	165100	806233890	2860	2860	2860	2860	0
229	20231012	165000	806233890	2860	2860	2860	2860	0
230	20231012	164900	806233890	2860	2860	2860	2860	0
231	20231012	164800	806233890	2860	2860	2860	2860	0
232	20231012	164700	806233890	2860	2860	2860	2860	0
233	20231012	164600	806233890	2860	2860	2860	2860	0
234	20231012	164500	806233890	2860	2860	2860	2860	0
235	20231012	164400	806233890	2860	2860	2860	2860	0
236	20231012	164300	806233890	2860	2860	2860	2860	0
237	20231012	164200	806233890	2860	2860	2860	2860	0
238	20231012	164100	806233890	2860	2860	2860	2860	0
239	20231012	164000	806233890	2860	2860	2860	2860	0
240	20231012	163900	806233890	2860	2860	2860	2860	0
241	20231012	163800	806233890	2860	2860	2860	2860	0
242	20231012	163700	806233890	2860	2860	2860	2860	4302
243	20231012	163600	806233890	2860	2860	2860	2860	0
244	20231012	163500	806233890	2860	2860	2860	2860	0
245	20231012	163400	806233890	2860	2860	2860	2860	0
246	20231012	163300	806233890	2860	2860	2860	2860	0
247	20231012	163200	806233890	2860	2860	2860	2860	0
248	20231012	163100	806233890	2860	2860	2860	2860	0
249	20231012	163000	806233890	2860	2860	2860	2860	0
250	20231012	162900	806233890	2860	2860	2860	2860	0
251	20231012	162800	806233890	2860	2860	2860	2860	0
252	20231012	162700	806233890	2860	2860	2860	2860	0
253	20231012	162600	806233890	2860	2860	2860	2860	0
254	20231012	162500	806233890	2860	2860	2860	2860	0
255	20231012	162400	806233890	2860	2860	2860	2860	0
256	20231012	162300	806233890	2860	2860	2860	2860	0
257	20231012	162200	806233890	2860	2860	2860	2860	0
258	20231012	162100	806233890	2860	2860	2860	2860	0
259	20231012	162000	806233890	2860	2860	2860	2860	0
260	20231012	161900	806233890	2860	2860	2860	2860	0
261	20231012	161800	806233890	2860	2860	2860	2860	0
262	20231012	161700	806233890	2860	2860	2860	2860	0
263	20231012	161600	806233890	2860	2860	2860	2860	0
264	20231012	161500	806233890	2860	2860	2860	2860	0
265	20231012	161400	806233890	2860	2860	2860	2860	0
266	20231012	161300	806233890	2860	2860	2860	2860	0
267	20231012	161200	806233890	2860	2860	2860	2860	0
268	20231012	161100	806233890	2860	2860	2860	2860	0
269	20231012	161000	806233890	2860	2860	2860	2860	0
270	20231012	160900	806233890	2860	2860	2860	2860	0
271	20231012	160800	806233890	2860	2860	2860	2860	0
272	20231012	160700	806233890	2860	2860	2860	2860	4302
273	20231012	160600	806233890	2860	2860	2860	2860	0
274	20231012	160500	806233890	2860	2860	2860	2860	0
275	20231012	160400	806233890	2860	2860	2860	2860	0
276	20231012	160300	806233890	2860	2860	2860	2860	0
277	20231012	160200	806233890	2860	2860	2860	2860	0
278	20231012	160100	806233890	2860	2860	2860	2860	0
279	20231012	160000	806233890	2860	2860	2860	2860	0
280	20231012	155900	806233890	2860	2860	2860	2860	0
281	20231012	155800	806233890	2860	2860	2860	2860	0
282	20231012	155700	806233890	2860	2860	2860	2860	0
283	20231012	155600	806233890	2860	2860	2860	2860	0
284	20231012	155500	806233890	2860	2860	2860	2860	0
285	20231012	155400	806233890	2860	2860	2860	2860	0
286	20231012	155300	806233890	2860	2860	2860	2860	0
287	20231012	155200	806233890	2860	2860	2860	2860	0
288	20231012	155100	806233890	2860	2860	2860	2860	0
289	20231012	155000	806233890	2860	2860	2860	2860	0
290	20231012	154900	806233890	2860	2860	2860	2860	0
291	20231012	154800	806233890	2860	2860	2860	2860	0
292	20231012	154700	806233890	2860	2860	2860	2860	0
293	20231012	154600	806233890	2860	2860	2860	2860	0
294	20231012	154500	806233890	2860	2860	2860	2860	0
295	20231012	154400	806233890	2860	2860	2860	2860	0
296	20231012	154300	806233890	2860	2860	2860	2860	0
297	20231012	154200	806233890	2860	2860	2860	2860	0
298	20231012	154100	806233890	2860	2860	2860	2860	0
299	20231012	154000	806233890	2860	2860	2860	2860	0
300	20231012	153900	806233890	2860	2860	2860	2860	0
301	20231012	153800	806233890	2860	2860	2860	2860	0
302	20231012	153700	806233890	2860	2860	2860	2860	4302
303	20231012	153600	806233890	2860	2860	2860	2860	0
304	20231012	153500	806233890	2860	2860	2860	2860	0
305	20231012	153400	806233890	2860	2860	2860	2860	0
306	20231012	153300	806233890	2860	2860	2860	2860	0
307	20231012	153200	806233890	2860	2860	2860	2860	0
308	20231012	153100	806233890	2860	2860	2860	2860	0
309	20231012	153000	806233890	2860	2860	2860	2860	4302
310	20231012	152900	793930170	2855	2855	2855	2855	0
311	20231012	152800	793930170	2855	2855	2855	2855	0
312	20231012	152700	793930170	2855	2855	2855	2855	0
313	20231012	152600	793930170	2855	2855	2855	2855	0
314	20231012	152500	793930170	2855	2855	2855	2855	0
315	20231012	152400	793930170	2855	2855	2855	2855	0
316	20231012	152300	793930170	2855	2855	2855	2855	0
317	20231012	152200	793930170	2855	2855	2855	2855	0
318	20231012	152100	793930170	2855	2855	2855	2855	0
319	20231012	152000	793930170	2855	2855	2855	2855	0
320	20231012	151900	793930170	2855	2855	2860	2855	1189
321	20231012	151800	790533575	2855	2855	2855	2855	265
322	20231012	151700	789777000	2855	2855	2855	2855	42
323	20231012	151600	789657090	2860	2855	2860	2855	382
324	20231012	151500	788566355	2855	2860	2860	2855	70
325	20231012	151400	788366500	2860	2860	2860	2860	1
326	20231012	151300	788363640	2860	2860	2860	2860	0
327	20231012	151200	788363640	2860	2860	2860	2860	20
328	20231012	151100	788306440	2860	2860	2860	2860	11
329	20231012	151000	788274980	2860	2860	2860	2860	179
330	20231012	150900	787763040	2860	2860	2860	2860	679
331	20231012	150800	785821100	2860	2860	2860	2860	200
332	20231012	150700	785249100	2860	2860	2860	2860	20
333	20231012	150600	785191900	2865	2865	2865	2865	0
334	20231012	150500	785191900	2865	2865	2865	2865	0
335	20231012	150400	785191900	2865	2865	2865	2865	100
336	20231012	150300	784905400	2865	2865	2865	2865	68
337	20231012	150200	784710580	2865	2865	2865	2865	20
338	20231012	150100	784653280	2860	2860	2860	2860	101
339	20231012	150000	784364420	2865	2865	2865	2865	0
340	20231012	145900	784364420	2865	2860	2865	2860	30
341	20231012	145800	784278525	2860	2855	2860	2855	25
342	20231012	145700	784207075	2860	2860	2860	2860	4
343	20231012	145600	784195635	2860	2855	2860	2855	45
344	20231012	145500	784067035	2860	2860	2860	2860	251
345	20231012	145400	783349175	2860	2860	2860	2860	50
346	20231012	145300	783206175	2860	2860	2860	2860	0
347	20231012	145200	783206175	2860	2855	2860	2855	103
348	20231012	145100	782912105	2855	2855	2855	2855	100
349	20231012	145000	782626605	2860	2860	2860	2860	200
350	20231012	144900	782054605	2860	2850	2860	2845	1302
351	20231012	144800	778349100	2855	2855	2855	2855	1
352	20231012	144700	778346245	2855	2855	2855	2855	1
353	20231012	144600	778343390	2855	2855	2855	2855	0
354	20231012	144500	778343390	2855	2855	2855	2855	0
355	20231012	144400	778343390	2855	2855	2855	2855	4
356	20231012	144300	778331970	2855	2855	2855	2855	100
357	20231012	144200	778046470	2855	2855	2855	2855	0
358	20231012	144100	778046470	2855	2855	2855	2855	50
359	20231012	144000	777903720	2855	2855	2855	2855	0
360	20231012	143900	777903720	2855	2855	2855	2855	103
361	20231012	143800	777609655	2855	2850	2855	2850	372
362	20231012	143700	776549450	2850	2850	2850	2850	0
363	20231012	143600	776549450	2850	2850	2850	2850	0
364	20231012	143500	776549450	2850	2850	2850	2850	0
365	20231012	143400	776549450	2850	2850	2850	2850	1
366	20231012	143300	776546600	2850	2850	2850	2850	0
367	20231012	143200	776546600	2850	2840	2850	2840	2173
368	20231012	143100	770375270	2840	2840	2840	2840	0
369	20231012	143000	770375270	2840	2840	2840	2840	0
370	20231012	142900	770375270	2840	2845	2845	2840	500
371	20231012	142800	768954900	2845	2845	2845	2845	38
372	20231012	142700	768846790	2845	2845	2845	2845	0
373	20231012	142600	768846790	2845	2845	2845	2845	0
374	20231012	142500	768846790	2845	2845	2845	2845	0
375	20231012	142400	768846790	2845	2845	2845	2845	0
376	20231012	142300	768846790	2845	2845	2845	2845	258
377	20231012	142200	768112780	2845	2850	2850	2840	20650
378	20231012	142100	709407715	2855	2860	2860	2855	1747
379	20231012	142000	704419925	2860	2860	2860	2860	0
380	20231012	141900	704419925	2860	2860	2860	2860	0
381	20231012	141800	704419925	2860	2860	2860	2860	150
382	20231012	141700	703990925	2860	2865	2865	2860	3576
383	20231012	141600	693747445	2870	2870	2870	2870	4145
384	20231012	141500	681851295	2870	2870	2870	2870	50
385	20231012	141400	681707795	2870	2870	2870	2870	445
386	20231012	141300	680430645	2875	2875	2875	2875	50
387	20231012	141200	680286895	2875	2875	2875	2875	105
388	20231012	141100	679985020	2875	2875	2875	2875	1
389	20231012	141000	679982145	2880	2880	2880	2880	0
390	20231012	140900	679982145	2880	2880	2880	2880	497
391	20231012	140800	678550785	2880	2880	2880	2880	0
392	20231012	140700	678550785	2880	2880	2880	2880	201
393	20231012	140600	677971905	2880	2875	2880	2875	939
394	20231012	140500	675268590	2870	2875	2875	2870	253
395	20231012	140400	674542465	2875	2875	2875	2875	100
396	20231012	140300	674254965	2875	2875	2875	2875	165
397	20231012	140200	673780590	2875	2875	2875	2875	0
398	20231012	140100	673780590	2875	2875	2875	2875	726
399	20231012	140000	671693340	2880	2880	2880	2880	0
400	20231012	135900	671693340	2880	2870	2880	2870	2278
401	20231012	135800	665149095	2875	2875	2875	2875	0
402	20231012	135700	665149095	2875	2875	2875	2875	1
403	20231012	135600	665146220	2870	2870	2870	2870	151
404	20231012	135500	664712850	2870	2870	2870	2870	2479
405	20231012	135400	657598120	2870	2870	2870	2870	0
406	20231012	135300	657598120	2870	2870	2870	2870	3
407	20231012	135200	657589510	2870	2870	2870	2870	3
408	20231012	135100	657580900	2870	2870	2870	2870	760
409	20231012	135000	655399700	2870	2870	2870	2870	64
410	20231012	134900	655216020	2875	2875	2875	2875	0
411	20231012	134800	655216020	2875	2875	2875	2875	500
412	20231012	134700	653778520	2875	2875	2875	2875	20
413	20231012	134600	653721020	2875	2875	2875	2875	0
414	20231012	134500	653721020	2875	2875	2875	2875	0
415	20231012	134400	653721020	2875	2875	2875	2875	111
416	20231012	134300	653401895	2875	2875	2875	2875	200
417	20231012	134200	652826895	2875	2875	2875	2875	353
418	20231012	134100	651812020	2875	2875	2875	2875	0
419	20231012	134000	651812020	2875	2875	2875	2875	0
420	20231012	133900	651812020	2875	2875	2875	2875	0
421	20231012	133800	651812020	2875	2875	2875	2875	0
422	20231012	133700	651812020	2875	2875	2875	2875	1001
423	20231012	133600	648934145	2875	2870	2875	2870	881
424	20231012	133500	646405650	2870	2875	2875	2870	1403
425	20231012	133400	642378995	2875	2875	2875	2875	34
426	20231012	133300	642281245	2870	2870	2870	2870	0
427	20231012	133200	642281245	2870	2880	2880	2870	467
428	20231012	133100	640938285	2880	2880	2880	2880	1
429	20231012	133000	640935405	2880	2880	2880	2880	4
430	20231012	132900	640923885	2880	2880	2880	2880	0
431	20231012	132800	640923885	2880	2880	2880	2880	50
432	20231012	132700	640779885	2870	2870	2870	2870	100
433	20231012	132600	640492885	2880	2880	2880	2880	0
434	20231012	132500	640492885	2880	2880	2880	2880	17
435	20231012	132400	640443925	2880	2880	2880	2880	335
436	20231012	132300	639479125	2885	2885	2885	2885	0
437	20231012	132200	639479125	2885	2880	2885	2880	1012
438	20231012	132100	636564555	2880	2880	2880	2880	0
439	20231012	132000	636564555	2880	2880	2880	2880	0
440	20231012	131900	636564555	2880	2880	2880	2880	0
441	20231012	131800	636564555	2880	2880	2880	2880	1255
442	20231012	131700	632950155	2880	2880	2880	2880	0
443	20231012	131600	632950155	2880	2880	2880	2880	77
444	20231012	131500	632728395	2880	2880	2880	2880	10
445	20231012	131400	632699595	2880	2880	2880	2880	837
446	20231012	131300	630289035	2880	2870	2880	2870	1563
447	20231012	131200	625798520	2870	2870	2870	2870	142
448	20231012	131100	625390980	2875	2875	2875	2875	1
449	20231012	131000	625388105	2870	2870	2870	2870	55
450	20231012	130900	625230255	2870	2870	2870	2870	0
451	20231012	130800	625230255	2870	2870	2875	2870	151
452	20231012	130700	624796880	2870	2870	2870	2870	0
453	20231012	130600	624796880	2870	2870	2870	2870	13
454	20231012	130500	624759570	2875	2875	2875	2875	155
455	20231012	130400	624313945	2870	2870	2870	2870	0
456	20231012	130300	624313945	2870	2870	2870	2870	0
457	20231012	130200	624313945	2870	2870	2870	2870	302
458	20231012	130100	623447205	2875	2875	2875	2875	3
459	20231012	130000	623438580	2875	2875	2875	2875	83
460	20231012	125900	623199955	2875	2875	2875	2875	0
461	20231012	125800	623199955	2875	2875	2875	2875	0
462	20231012	125700	623199955	2875	2875	2875	2875	441
463	20231012	125600	621932080	2875	2875	2875	2875	0
464	20231012	125500	621932080	2875	2875	2875	2875	0
465	20231012	125400	621932080	2875	2880	2880	2875	4
466	20231012	125300	621920575	2880	2880	2880	2880	5
467	20231012	125200	621906175	2880	2880	2880	2880	84
468	20231012	125100	621664255	2880	2880	2880	2880	12
469	20231012	125000	621629695	2880	2880	2880	2880	731
470	20231012	124900	619524415	2875	2875	2875	2875	1270
471	20231012	124800	615873165	2875	2875	2875	2875	10
472	20231012	124700	615844415	2875	2875	2875	2875	34
473	20231012	124600	615746665	2875	2875	2875	2875	0
474	20231012	124500	615746665	2875	2875	2875	2865	37
475	20231012	124400	615640390	2875	2875	2875	2875	1
476	20231012	124300	615637515	2875	2875	2875	2875	3
477	20231012	124200	615628890	2875	2870	2875	2865	3460
478	20231012	124100	605711770	2870	2870	2870	2870	500
479	20231012	124000	604276770	2870	2870	2870	2870	12
480	20231012	123900	604242330	2870	2870	2870	2870	0
481	20231012	123800	604242330	2870	2870	2870	2870	281
482	20231012	123700	603435860	2875	2875	2875	2875	70
483	20231012	123600	603234610	2875	2875	2875	2875	0
484	20231012	123500	603234610	2875	2875	2875	2875	0
485	20231012	123400	603234610	2875	2875	2875	2875	43
486	20231012	123300	603110985	2880	2875	2880	2875	161
487	20231012	123200	602648105	2880	2880	2880	2880	0
488	20231012	123100	602648105	2880	2880	2880	2880	0
489	20231012	123000	602648105	2880	2880	2880	2880	39
490	20231012	122900	602535785	2880	2880	2880	2880	350
491	20231012	122800	601527785	2880	2880	2880	2880	25
492	20231012	122700	601455785	2880	2880	2880	2880	4
493	20231012	122600	601444265	2880	2880	2880	2880	0
494	20231012	122500	601444265	2880	2880	2880	2880	0
495	20231012	122400	601444265	2880	2880	2880	2880	5
496	20231012	122300	601429865	2880	2880	2880	2880	10
497	20231012	122200	601401065	2880	2875	2880	2875	3
498	20231012	122100	601392435	2880	2880	2880	2880	0
499	20231012	122000	601392435	2880	2880	2880	2880	500
500	20231012	121900	599952435	2880	2880	2880	2880	0
501	20231012	121800	599952435	2880	2880	2880	2880	20
502	20231012	121700	599894835	2880	2880	2880	2880	0
503	20231012	121600	599894835	2880	2880	2880	2880	400
504	20231012	121500	598742835	2880	2880	2880	2880	1
505	20231012	121400	598739955	2880	2880	2880	2880	1
506	20231012	121300	598737075	2880	2880	2880	2880	0
507	20231012	121200	598737075	2880	2880	2880	2875	4
508	20231012	121100	598725560	2870	2870	2870	2870	0
509	20231012	121000	598725560	2870	2870	2870	2870	0
510	20231012	120900	598725560	2870	2875	2875	2870	4174
511	20231012	120800	586745605	2885	2885	2885	2885	0
512	20231012	120700	586745605	2885	2885	2885	2885	0
513	20231012	120600	586745605	2885	2885	2885	2885	0
514	20231012	120500	586745605	2885	2885	2885	2885	0
515	20231012	120400	586745605	2885	2885	2885	2885	1
516	20231012	120300	586742720	2880	2880	2880	2880	6260
517	20231012	120200	568713920	2880	2880	2880	2880	866
518	20231012	120100	566219840	2885	2885	2885	2885	0
519	20231012	120000	566219840	2885	2885	2885	2885	0
520	20231012	115900	566219840	2885	2880	2885	2880	219
521	20231012	115800	565588075	2880	2880	2880	2880	50
522	20231012	115700	565444075	2885	2880	2885	2880	227
523	20231012	115600	564789315	2885	2885	2885	2885	2
524	20231012	115500	564783545	2885	2885	2885	2885	355
525	20231012	115400	563759370	2885	2885	2885	2885	0
526	20231012	115300	563759370	2885	2885	2885	2885	0
527	20231012	115200	563759370	2885	2885	2885	2885	0
528	20231012	115100	563759370	2885	2885	2885	2885	0
529	20231012	115000	563759370	2885	2885	2885	2885	0
530	20231012	114900	563759370	2885	2885	2885	2885	500
531	20231012	114800	562316870	2885	2885	2885	2885	20
532	20231012	114700	562259170	2885	2880	2885	2880	1874
533	20231012	114600	556862010	2880	2880	2880	2880	0
534	20231012	114500	556862010	2880	2885	2885	2880	32
535	20231012	114400	556769840	2885	2880	2885	2880	1273
536	20231012	114300	553102990	2885	2890	2890	2885	2202
537	20231012	114200	546750215	2890	2890	2890	2890	0
538	20231012	114100	546750215	2890	2885	2890	2885	251
539	20231012	114000	546025575	2885	2885	2885	2885	1040
540	20231012	113900	543025175	2885	2885	2885	2885	2528
541	20231012	113800	535731895	2880	2880	2880	2880	771
542	20231012	113700	533511415	2880	2880	2880	2880	0
543	20231012	113600	533511415	2880	2880	2880	2880	4
544	20231012	113500	533499895	2880	2880	2880	2880	1049
545	20231012	113400	530478775	2885	2885	2885	2885	52
546	20231012	113300	530328755	2870	2870	2870	2870	0
547	20231012	113200	530328755	2870	2885	2885	2870	5001
548	20231012	113100	515952700	2885	2880	2885	2880	4
549	20231012	113000	515941175	2880	2880	2880	2880	21
550	20231012	112900	515880695	2885	2880	2885	2880	1353
551	20231012	112800	511984050	2880	2880	2880	2880	1
552	20231012	112700	511981170	2885	2885	2885	2885	218
553	20231012	112600	511352240	2885	2885	2885	2885	1
554	20231012	112500	511349355	2880	2885	2885	2880	51
555	20231012	112400	511202225	2880	2885	2885	2880	31
556	20231012	112300	511112940	2885	2885	2885	2885	11
557	20231012	112200	511081205	2885	2885	2885	2885	0
558	20231012	112100	511081205	2885	2885	2885	2885	36
559	20231012	112000	510977345	2885	2885	2885	2885	191
560	20231012	111900	510426310	2880	2880	2880	2880	0
561	20231012	111800	510426310	2880	2880	2880	2880	1
562	20231012	111700	510423430	2880	2880	2880	2875	826
563	20231012	111600	508048590	2885	2885	2885	2885	0
564	20231012	111500	508048590	2885	2885	2885	2885	0
565	20231012	111400	508048590	2885	2885	2885	2885	1
566	20231012	111300	508045705	2875	2875	2875	2875	0
567	20231012	111200	508045705	2875	2875	2875	2875	0
568	20231012	111100	508045705	2875	2880	2880	2875	78
569	20231012	111000	507821335	2885	2885	2885	2885	150
570	20231012	110900	507388585	2885	2880	2885	2880	1100
571	20231012	110800	504220085	2890	2880	2890	2880	1551
572	20231012	110700	499746215	2890	2890	2890	2890	103
573	20231012	110600	499448545	2875	2890	2890	2875	420
574	20231012	110500	498239670	2890	2885	2890	2880	7887
575	20231012	110400	475473580	2880	2875	2880	2870	3752
576	20231012	110300	464670265	2875	2875	2875	2875	3
577	20231012	110200	464661640	2880	2875	2880	2875	605
578	20231012	110100	462919255	2880	2875	2880	2875	517
579	20231012	110000	461432865	2875	2875	2875	2875	1
580	20231012	105900	461429990	2875	2875	2875	2875	0
581	20231012	105800	461429990	2875	2865	2875	2860	2249
582	20231012	105700	454985315	2875	2865	2875	2865	568
583	20231012	105600	453357985	2875	2875	2875	2875	0
584	20231012	105500	453357985	2875	2875	2875	2865	339
585	20231012	105400	452386640	2875	2875	2875	2875	0
586	20231012	105300	452386640	2875	2875	2875	2875	101
587	20231012	105200	452096265	2875	2865	2875	2865	301
588	20231012	105100	451233890	2865	2865	2865	2865	25
589	20231012	105000	451162265	2865	2870	2870	2865	6800
590	20231012	104900	431671980	2875	2875	2875	2875	7
591	20231012	104800	431651855	2875	2875	2875	2875	0
592	20231012	104700	431651855	2875	2870	2875	2870	1208
593	20231012	104600	428178895	2875	2875	2875	2875	0
594	20231012	104500	428178895	2875	2875	2875	2875	106
595	20231012	104400	427874145	2880	2875	2880	2875	233
596	20231012	104300	427204015	2880	2880	2880	2880	0
597	20231012	104200	427204015	2880	2870	2880	2870	2274
598	20231012	104100	420668760	2870	2870	2870	2870	352
599	20231012	104000	419658520	2875	2875	2875	2875	0
600	20231012	103900	419658520	2875	2875	2875	2875	23
601	20231012	103800	419592395	2875	2870	2875	2870	1014
602	20231012	103700	416682145	2875	2875	2875	2875	0
603	20231012	103600	416682145	2875	2875	2875	2875	0
604	20231012	103500	416682145	2875	2875	2875	2875	305
605	20231012	103400	415805270	2875	2875	2875	2875	20
606	20231012	103300	415747770	2875	2870	2875	2870	923
607	20231012	103200	413098740	2870	2865	2870	2865	610
608	20231012	103100	411350540	2870	2870	2870	2870	50
609	20231012	103000	411207040	2870	2860	2870	2860	305
610	20231012	102900	410334730	2860	2860	2860	2860	0
611	20231012	102800	410334730	2860	2865	2865	2860	2940
612	20231012	102700	401917830	2865	2870	2870	2865	166
613	20231012	102600	401441960	2870	2870	2870	2870	1
614	20231012	102500	401439090	2870	2870	2870	2870	41
615	20231012	102400	401321420	2870	2875	2875	2870	247
616	20231012	102300	400611445	2875	2875	2875	2870	8
617	20231012	102200	400588470	2875	2865	2875	2865	5481
618	20231012	102100	384871305	2865	2865	2870	2865	5048
619	20231012	102000	370384260	2865	2860	2865	2860	1992
620	20231012	101900	364678155	2860	2860	2860	2860	872
621	20231012	101800	362184235	2855	2855	2855	2855	3520
622	20231012	101700	352134635	2860	2860	2860	2860	40
623	20231012	101600	352020235	2860	2860	2860	2860	1324
624	20231012	101500	348233595	2860	2850	2860	2850	3690
625	20231012	101400	337690875	2840	2840	2840	2840	4999
626	20231012	101300	323493715	2840	2840	2840	2840	100
627	20231012	101200	323209715	2840	2840	2840	2840	0
628	20231012	101100	323209715	2840	2840	2840	2840	927
629	20231012	101000	320577035	2840	2840	2840	2840	600
630	20231012	100900	318873035	2840	2840	2840	2840	0
631	20231012	100800	318873035	2840	2840	2840	2840	0
632	20231012	100700	318873035	2840	2835	2840	2835	850
633	20231012	100600	316461785	2835	2840	2840	2835	145
634	20231012	100500	316050290	2840	2840	2840	2840	55
635	20231012	100400	315894090	2840	2840	2840	2840	1100
636	20231012	100300	312770090	2840	2840	2840	2840	881
637	20231012	100200	310268050	2840	2840	2840	2840	850
638	20231012	100100	307854050	2850	2850	2850	2850	949
639	20231012	100000	305149400	2840	2840	2840	2840	120
640	20231012	095900	304808600	2840	2850	2850	2840	157
641	20231012	095800	304362710	2840	2845	2850	2840	233
642	20231012	095700	303699460	2850	2850	2850	2850	0
643	20231012	095600	303699460	2850	2850	2850	2850	271
644	20231012	095500	302927110	2850	2850	2850	2845	2101
645	20231012	095400	296939760	2850	2845	2850	2845	1754
646	20231012	095300	291941155	2840	2840	2840	2840	258
647	20231012	095200	291208435	2845	2845	2845	2845	303
648	20231012	095100	290346400	2845	2845	2845	2845	201
649	20231012	095000	289774555	2850	2850	2850	2850	714
650	20231012	094900	287739655	2850	2850	2850	2850	0
651	20231012	094800	287739655	2850	2845	2850	2845	133
652	20231012	094700	287361080	2845	2845	2845	2845	2
653	20231012	094600	287355390	2840	2840	2840	2840	15
654	20231012	094500	287312790	2840	2840	2840	2840	40
655	20231012	094400	287199190	2840	2840	2840	2840	60
656	20231012	094300	287028790	2845	2845	2845	2845	3
657	20231012	094200	287020255	2845	2840	2845	2835	2216
658	20231012	094100	280727300	2840	2840	2840	2840	173
659	20231012	094000	280235980	2840	2840	2840	2840	2000
660	20231012	093900	274555980	2845	2840	2845	2840	1968
661	20231012	093800	268966830	2840	2840	2840	2840	2490
662	20231012	093700	261895230	2845	2845	2845	2845	501
663	20231012	093600	260469885	2845	2840	2845	2840	2280
664	20231012	093500	253984185	2845	2840	2845	2840	1800
665	20231012	093400	248872175	2845	2845	2845	2845	10
666	20231012	093300	248843725	2845	2845	2845	2840	1108
667	20231012	093200	245696965	2845	2845	2845	2840	384
668	20231012	093100	244606325	2845	2850	2850	2845	3074
669	20231012	093000	235860755	2850	2850	2850	2845	311
670	20231012	092900	234974910	2850	2850	2850	2850	1
671	20231012	092800	234972060	2850	2850	2850	2845	248
672	20231012	092700	234266260	2850	2850	2850	2850	101
673	20231012	092600	233978410	2845	2855	2855	2845	1116
674	20231012	092500	230800925	2860	2860	2860	2860	5
675	20231012	092400	230786625	2850	2850	2860	2850	6639
676	20231012	092300	211854525	2850	2850	2850	2850	3
677	20231012	092200	211845975	2845	2860	2860	2845	670
678	20231012	092100	209936005	2850	2850	2850	2850	3823
679	20231012	092000	199040455	2845	2850	2850	2845	8203
680	20231012	091900	175671960	2850	2860	2860	2850	1109
681	20231012	091800	172500270	2860	2850	2860	2850	5265
682	20231012	091700	157492370	2860	2850	2860	2845	7277
683	20231012	091600	136738600	2855	2860	2860	2850	10681
684	20231012	091500	106202535	2865	2860	2865	2860	1341
685	20231012	091400	102362275	2860	2860	2860	2860	2027
686	20231012	091300	96565055	2860	2855	2860	2855	118
687	20231012	091200	96228090	2855	2860	2860	2850	2528
688	20231012	091100	89011275	2865	2860	2865	2860	62
689	20231012	091000	88833655	2865	2855	2865	2855	6103
690	20231012	090900	71387130	2860	2855	2865	2855	2351
691	20231012	090800	64666375	2855	2860	2860	2850	1505
692	20231012	090700	60366145	2860	2865	2865	2860	60
693	20231012	090600	60194375	2865	2860	2865	2860	922
694	20231012	090500	57557375	2860	2845	2860	2845	5317
695	20231012	090400	42384480	2835	2850	2855	2835	1185
696	20231012	090300	39014185	2850	2845	2850	2845	21
697	20231012	090200	38954435	2830	2860	2860	2830	4351
698	20231012	090100	26615265	2865	2825	2870	2825	4198
699	20231012	090000	14616915	2825	2815	2825	2815	5189