KissMeData/138070/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195800	92123435	2715	2715	2715	2715	1273
3	20231017	195700	92123435	2715	2715	2715	2715	0
4	20231017	195600	92123435	2715	2715	2715	2715	0
5	20231017	195500	92123435	2715	2715	2715	2715	0
6	20231017	195400	92123435	2715	2715	2715	2715	0
7	20231017	195300	92123435	2715	2715	2715	2715	0
8	20231017	195200	92123435	2715	2715	2715	2715	0
9	20231017	195100	92123435	2715	2715	2715	2715	0
10	20231017	195000	92123435	2715	2715	2715	2715	0
11	20231017	194900	92123435	2715	2715	2715	2715	0
12	20231017	194800	92123435	2715	2715	2715	2715	0
13	20231017	194700	92123435	2715	2715	2715	2715	0
14	20231017	194600	92123435	2715	2715	2715	2715	0
15	20231017	194500	92123435	2715	2715	2715	2715	0
16	20231017	194400	92123435	2715	2715	2715	2715	0
17	20231017	194300	92123435	2715	2715	2715	2715	0
18	20231017	194200	92123435	2715	2715	2715	2715	0
19	20231017	194100	92123435	2715	2715	2715	2715	0
20	20231017	194000	92123435	2715	2715	2715	2715	0
21	20231017	193900	92123435	2715	2715	2715	2715	0
22	20231017	193800	92123435	2715	2715	2715	2715	0
23	20231017	193700	92123435	2715	2715	2715	2715	0
24	20231017	193600	92123435	2715	2715	2715	2715	0
25	20231017	193500	92123435	2715	2715	2715	2715	0
26	20231017	193400	92123435	2715	2715	2715	2715	0
27	20231017	193300	92123435	2715	2715	2715	2715	0
28	20231017	193200	92123435	2715	2715	2715	2715	0
29	20231017	193100	92123435	2715	2715	2715	2715	0
30	20231017	193000	92123435	2715	2715	2715	2715	0
31	20231017	192900	92123435	2715	2715	2715	2715	0
32	20231017	192800	92123435	2715	2715	2715	2715	1273
33	20231017	192700	92123435	2715	2715	2715	2715	0
34	20231017	192600	92123435	2715	2715	2715	2715	0
35	20231017	192500	92123435	2715	2715	2715	2715	0
36	20231017	192400	92123435	2715	2715	2715	2715	0
37	20231017	192300	92123435	2715	2715	2715	2715	0
38	20231017	192200	92123435	2715	2715	2715	2715	0
39	20231017	192100	92123435	2715	2715	2715	2715	0
40	20231017	192000	92123435	2715	2715	2715	2715	0
41	20231017	191900	92123435	2715	2715	2715	2715	0
42	20231017	191800	92123435	2715	2715	2715	2715	0
43	20231017	191700	92123435	2715	2715	2715	2715	0
44	20231017	191600	92123435	2715	2715	2715	2715	0
45	20231017	191500	92123435	2715	2715	2715	2715	0
46	20231017	191400	92123435	2715	2715	2715	2715	0
47	20231017	191300	92123435	2715	2715	2715	2715	0
48	20231017	191200	92123435	2715	2715	2715	2715	0
49	20231017	191100	92123435	2715	2715	2715	2715	0
50	20231017	191000	92123435	2715	2715	2715	2715	0
51	20231017	190900	92123435	2715	2715	2715	2715	0
52	20231017	190800	92123435	2715	2715	2715	2715	0
53	20231017	190700	92123435	2715	2715	2715	2715	0
54	20231017	190600	92123435	2715	2715	2715	2715	0
55	20231017	190500	92123435	2715	2715	2715	2715	0
56	20231017	190400	92123435	2715	2715	2715	2715	0
57	20231017	190300	92123435	2715	2715	2715	2715	0
58	20231017	190200	92123435	2715	2715	2715	2715	0
59	20231017	190100	92123435	2715	2715	2715	2715	0
60	20231017	190000	92123435	2715	2715	2715	2715	0
61	20231017	185900	92123435	2715	2715	2715	2715	0
62	20231017	185800	92123435	2715	2715	2715	2715	1273
63	20231017	185700	92123435	2715	2715	2715	2715	0
64	20231017	185600	92123435	2715	2715	2715	2715	0
65	20231017	185500	92123435	2715	2715	2715	2715	0
66	20231017	185400	92123435	2715	2715	2715	2715	0
67	20231017	185300	92123435	2715	2715	2715	2715	0
68	20231017	185200	92123435	2715	2715	2715	2715	0
69	20231017	185100	92123435	2715	2715	2715	2715	0
70	20231017	185000	92123435	2715	2715	2715	2715	0
71	20231017	184900	92123435	2715	2715	2715	2715	0
72	20231017	184800	92123435	2715	2715	2715	2715	0
73	20231017	184700	92123435	2715	2715	2715	2715	0
74	20231017	184600	92123435	2715	2715	2715	2715	0
75	20231017	184500	92123435	2715	2715	2715	2715	0
76	20231017	184400	92123435	2715	2715	2715	2715	0
77	20231017	184300	92123435	2715	2715	2715	2715	0
78	20231017	184200	92123435	2715	2715	2715	2715	0
79	20231017	184100	92123435	2715	2715	2715	2715	0
80	20231017	184000	92123435	2715	2715	2715	2715	0
81	20231017	183900	92123435	2715	2715	2715	2715	0
82	20231017	183800	92123435	2715	2715	2715	2715	0
83	20231017	183700	92123435	2715	2715	2715	2715	0
84	20231017	183600	92123435	2715	2715	2715	2715	0
85	20231017	183500	92123435	2715	2715	2715	2715	0
86	20231017	183400	92123435	2715	2715	2715	2715	0
87	20231017	183300	92123435	2715	2715	2715	2715	0
88	20231017	183200	92123435	2715	2715	2715	2715	0
89	20231017	183100	92123435	2715	2715	2715	2715	0
90	20231017	183000	92123435	2715	2715	2715	2715	0
91	20231017	182900	92123435	2715	2715	2715	2715	0
92	20231017	182800	92123435	2715	2715	2715	2715	1273
93	20231017	182700	92123435	2715	2715	2715	2715	0
94	20231017	182600	92123435	2715	2715	2715	2715	0
95	20231017	182500	92123435	2715	2715	2715	2715	0
96	20231017	182400	92123435	2715	2715	2715	2715	0
97	20231017	182300	92123435	2715	2715	2715	2715	0
98	20231017	182200	92123435	2715	2715	2715	2715	0
99	20231017	182100	92123435	2715	2715	2715	2715	0
100	20231017	182000	92123435	2715	2715	2715	2715	0
101	20231017	181900	92123435	2715	2715	2715	2715	0
102	20231017	181800	92123435	2715	2715	2715	2715	0
103	20231017	181700	92123435	2715	2715	2715	2715	0
104	20231017	181600	92123435	2715	2715	2715	2715	0
105	20231017	181500	92123435	2715	2715	2715	2715	0
106	20231017	181400	92123435	2715	2715	2715	2715	0
107	20231017	181300	92123435	2715	2715	2715	2715	0
108	20231017	181200	92123435	2715	2715	2715	2715	0
109	20231017	181100	92123435	2715	2715	2715	2715	0
110	20231017	181000	92123435	2715	2715	2715	2715	0
111	20231017	180900	92123435	2715	2715	2715	2715	0
112	20231017	180800	92123435	2715	2715	2715	2715	0
113	20231017	180700	92123435	2715	2715	2715	2715	0
114	20231017	180600	92123435	2715	2715	2715	2715	0
115	20231017	180500	92123435	2715	2715	2715	2715	0
116	20231017	180400	92123435	2715	2715	2715	2715	0
117	20231017	180300	92123435	2715	2715	2715	2715	0
118	20231017	180200	92123435	2715	2715	2715	2715	0
119	20231017	180100	92123435	2715	2715	2715	2715	0
120	20231017	180000	92123435	2715	2715	2715	2715	0
121	20231017	175900	92123435	2715	2715	2715	2715	0
122	20231017	175800	92123435	2715	2715	2715	2715	1273
123	20231017	175700	92123435	2715	2715	2715	2715	0
124	20231017	175600	92123435	2715	2715	2715	2715	0
125	20231017	175500	92123435	2715	2715	2715	2715	0
126	20231017	175400	92123435	2715	2715	2715	2715	0
127	20231017	175300	92123435	2715	2715	2715	2715	0
128	20231017	175200	92123435	2715	2715	2715	2715	0
129	20231017	175100	92123435	2715	2715	2715	2715	0
130	20231017	175000	92123435	2715	2715	2715	2715	0
131	20231017	174900	92123435	2715	2715	2715	2715	0
132	20231017	174800	92123435	2715	2715	2715	2715	0
133	20231017	174700	92123435	2715	2715	2715	2715	0
134	20231017	174600	92123435	2715	2715	2715	2715	0
135	20231017	174500	92123435	2715	2715	2715	2715	0
136	20231017	174400	92123435	2715	2715	2715	2715	0
137	20231017	174300	92123435	2715	2715	2715	2715	0
138	20231017	174200	92123435	2715	2715	2715	2715	0
139	20231017	174100	92123435	2715	2715	2715	2715	0
140	20231017	174000	92123435	2715	2715	2715	2715	0
141	20231017	173900	92123435	2715	2715	2715	2715	0
142	20231017	173800	92123435	2715	2715	2715	2715	0
143	20231017	173700	92123435	2715	2715	2715	2715	0
144	20231017	173600	92123435	2715	2715	2715	2715	0
145	20231017	173500	92123435	2715	2715	2715	2715	0
146	20231017	173400	92123435	2715	2715	2715	2715	0
147	20231017	173300	92123435	2715	2715	2715	2715	0
148	20231017	173200	92123435	2715	2715	2715	2715	0
149	20231017	173100	92123435	2715	2715	2715	2715	0
150	20231017	173000	92123435	2715	2715	2715	2715	0
151	20231017	172900	92123435	2715	2715	2715	2715	0
152	20231017	172800	92123435	2715	2715	2715	2715	1273
153	20231017	172700	92123435	2715	2715	2715	2715	0
154	20231017	172600	92123435	2715	2715	2715	2715	0
155	20231017	172500	92123435	2715	2715	2715	2715	0
156	20231017	172400	92123435	2715	2715	2715	2715	0
157	20231017	172300	92123435	2715	2715	2715	2715	0
158	20231017	172200	92123435	2715	2715	2715	2715	0
159	20231017	172100	92123435	2715	2715	2715	2715	0
160	20231017	172000	92123435	2715	2715	2715	2715	0
161	20231017	171900	92123435	2715	2715	2715	2715	0
162	20231017	171800	92123435	2715	2715	2715	2715	0
163	20231017	171700	92123435	2715	2715	2715	2715	0
164	20231017	171600	92123435	2715	2715	2715	2715	0
165	20231017	171500	92123435	2715	2715	2715	2715	0
166	20231017	171400	92123435	2715	2715	2715	2715	0
167	20231017	171300	92123435	2715	2715	2715	2715	0
168	20231017	171200	92123435	2715	2715	2715	2715	0
169	20231017	171100	92123435	2715	2715	2715	2715	0
170	20231017	171000	92123435	2715	2715	2715	2715	0
171	20231017	170900	92123435	2715	2715	2715	2715	0
172	20231017	170800	92123435	2715	2715	2715	2715	0
173	20231017	170700	92123435	2715	2715	2715	2715	0
174	20231017	170600	92123435	2715	2715	2715	2715	0
175	20231017	170500	92123435	2715	2715	2715	2715	0
176	20231017	170400	92123435	2715	2715	2715	2715	0
177	20231017	170300	92123435	2715	2715	2715	2715	0
178	20231017	170200	92123435	2715	2715	2715	2715	0
179	20231017	170100	92123435	2715	2715	2715	2715	0
180	20231017	170000	92123435	2715	2715	2715	2715	0
181	20231017	165900	92123435	2715	2715	2715	2715	0
182	20231017	165800	92123435	2715	2715	2715	2715	1273
183	20231017	165700	92123435	2715	2715	2715	2715	0
184	20231017	165600	92123435	2715	2715	2715	2715	0
185	20231017	165500	92123435	2715	2715	2715	2715	0
186	20231017	165400	92123435	2715	2715	2715	2715	0
187	20231017	165300	92123435	2715	2715	2715	2715	0
188	20231017	165200	92123435	2715	2715	2715	2715	0
189	20231017	165100	92123435	2715	2715	2715	2715	0
190	20231017	165000	92123435	2715	2715	2715	2715	0
191	20231017	164900	92123435	2715	2715	2715	2715	0
192	20231017	164800	92123435	2715	2715	2715	2715	0
193	20231017	164700	92123435	2715	2715	2715	2715	0
194	20231017	164600	92123435	2715	2715	2715	2715	0
195	20231017	164500	92123435	2715	2715	2715	2715	0
196	20231017	164400	92123435	2715	2715	2715	2715	0
197	20231017	164300	92123435	2715	2715	2715	2715	0
198	20231017	164200	92123435	2715	2715	2715	2715	0
199	20231017	164100	92123435	2715	2715	2715	2715	0
200	20231017	164000	92123435	2715	2715	2715	2715	0
201	20231017	163900	92123435	2715	2715	2715	2715	0
202	20231017	163800	92123435	2715	2715	2715	2715	0
203	20231017	163700	92123435	2715	2715	2715	2715	0
204	20231017	163600	92123435	2715	2715	2715	2715	0
205	20231017	163500	92123435	2715	2715	2715	2715	0
206	20231017	163400	92123435	2715	2715	2715	2715	0
207	20231017	163300	92123435	2715	2715	2715	2715	0
208	20231017	163200	92123435	2715	2715	2715	2715	0
209	20231017	163100	92123435	2715	2715	2715	2715	0
210	20231017	163000	92123435	2715	2715	2715	2715	0
211	20231017	162900	92123435	2715	2715	2715	2715	0
212	20231017	162800	92123435	2715	2715	2715	2715	1273
213	20231017	162700	92123435	2715	2715	2715	2715	0
214	20231017	162600	92123435	2715	2715	2715	2715	0
215	20231017	162500	92123435	2715	2715	2715	2715	0
216	20231017	162400	92123435	2715	2715	2715	2715	0
217	20231017	162300	92123435	2715	2715	2715	2715	0
218	20231017	162200	92123435	2715	2715	2715	2715	0
219	20231017	162100	92123435	2715	2715	2715	2715	0
220	20231017	162000	92123435	2715	2715	2715	2715	0
221	20231017	161900	92123435	2715	2715	2715	2715	0
222	20231017	161800	92123435	2715	2715	2715	2715	0
223	20231017	161700	92123435	2715	2715	2715	2715	0
224	20231017	161600	92123435	2715	2715	2715	2715	0
225	20231017	161500	92123435	2715	2715	2715	2715	0
226	20231017	161400	92123435	2715	2715	2715	2715	0
227	20231017	161300	92123435	2715	2715	2715	2715	0
228	20231017	161200	92123435	2715	2715	2715	2715	0
229	20231017	161100	92123435	2715	2715	2715	2715	0
230	20231017	161000	92123435	2715	2715	2715	2715	0
231	20231017	160900	92123435	2715	2715	2715	2715	0
232	20231017	160800	92123435	2715	2715	2715	2715	0
233	20231017	160700	92123435	2715	2715	2715	2715	0
234	20231017	160600	92123435	2715	2715	2715	2715	0
235	20231017	160500	92123435	2715	2715	2715	2715	0
236	20231017	160400	92123435	2715	2715	2715	2715	0
237	20231017	160300	92123435	2715	2715	2715	2715	0
238	20231017	160200	92123435	2715	2715	2715	2715	0
239	20231017	160100	92123435	2715	2715	2715	2715	0
240	20231017	160000	92123435	2715	2715	2715	2715	0
241	20231017	155900	92123435	2715	2715	2715	2715	0
242	20231017	155800	92123435	2715	2715	2715	2715	1273
243	20231017	155700	92123435	2715	2715	2715	2715	0
244	20231017	155600	92123435	2715	2715	2715	2715	0
245	20231017	155500	92123435	2715	2715	2715	2715	0
246	20231017	155400	92123435	2715	2715	2715	2715	0
247	20231017	155300	92123435	2715	2715	2715	2715	0
248	20231017	155200	92123435	2715	2715	2715	2715	0
249	20231017	155100	92123435	2715	2715	2715	2715	0
250	20231017	155000	92123435	2715	2715	2715	2715	0
251	20231017	154900	92123435	2715	2715	2715	2715	0
252	20231017	154800	92123435	2715	2715	2715	2715	0
253	20231017	154700	92123435	2715	2715	2715	2715	0
254	20231017	154600	92123435	2715	2715	2715	2715	0
255	20231017	154500	92123435	2715	2715	2715	2715	0
256	20231017	154400	92123435	2715	2715	2715	2715	0
257	20231017	154300	92123435	2715	2715	2715	2715	0
258	20231017	154200	92123435	2715	2715	2715	2715	0
259	20231017	154100	92123435	2715	2715	2715	2715	0
260	20231017	154000	92123435	2715	2715	2715	2715	0
261	20231017	153900	92123435	2715	2715	2715	2715	0
262	20231017	153800	92123435	2715	2715	2715	2715	0
263	20231017	153700	92123435	2715	2715	2715	2715	0
264	20231017	153600	92123435	2715	2715	2715	2715	0
265	20231017	153500	92123435	2715	2715	2715	2715	0
266	20231017	153400	92123435	2715	2715	2715	2715	0
267	20231017	153300	92123435	2715	2715	2715	2715	0
268	20231017	153200	92123435	2715	2715	2715	2715	0
269	20231017	153100	92123435	2715	2715	2715	2715	0
270	20231017	153000	92123435	2715	2715	2715	2715	1273
271	20231017	152900	88667240	2715	2715	2715	2715	0
272	20231017	152800	88667240	2715	2715	2715	2715	0
273	20231017	152700	88667240	2715	2715	2715	2715	0
274	20231017	152600	88667240	2715	2715	2715	2715	0
275	20231017	152500	88667240	2715	2715	2715	2715	0
276	20231017	152400	88667240	2715	2715	2715	2715	0
277	20231017	152300	88667240	2715	2715	2715	2715	0
278	20231017	152200	88667240	2715	2715	2715	2715	0
279	20231017	152100	88667240	2715	2715	2715	2715	0
280	20231017	152000	88667240	2715	2715	2715	2715	0
281	20231017	151900	88667240	2715	2715	2715	2715	0
282	20231017	151800	88667240	2715	2715	2715	2715	0
283	20231017	151700	88667240	2715	2715	2715	2715	0
284	20231017	151600	88667240	2715	2715	2715	2715	46
285	20231017	151500	88542350	2715	2715	2715	2715	0
286	20231017	151400	88542350	2715	2715	2715	2715	1
287	20231017	151300	88539635	2710	2710	2710	2710	34
288	20231017	151200	88447495	2705	2705	2705	2705	0
289	20231017	151100	88447495	2705	2705	2705	2705	0
290	20231017	151000	88447495	2705	2705	2705	2705	0
291	20231017	150900	88447495	2705	2705	2705	2705	0
292	20231017	150800	88447495	2705	2705	2705	2705	300
293	20231017	150700	87635995	2705	2705	2705	2705	8
294	20231017	150600	87614355	2705	2705	2705	2705	0
295	20231017	150500	87614355	2705	2705	2705	2705	0
296	20231017	150400	87614355	2705	2705	2705	2705	0
297	20231017	150300	87614355	2705	2705	2705	2705	1000
298	20231017	150200	84909355	2705	2705	2705	2705	1
299	20231017	150100	84906650	2705	2705	2705	2705	0
300	20231017	150000	84906650	2705	2705	2705	2705	0
301	20231017	145900	84906650	2705	2705	2705	2705	0
302	20231017	145800	84906650	2705	2705	2705	2705	20
303	20231017	145700	84852550	2705	2705	2705	2705	0
304	20231017	145600	84852550	2705	2705	2705	2705	0
305	20231017	145500	84852550	2705	2705	2705	2705	0
306	20231017	145400	84852550	2705	2705	2705	2705	400
307	20231017	145300	83770550	2705	2720	2720	2705	1000
308	20231017	145200	81065245	2720	2720	2720	2720	0
309	20231017	145100	81065245	2720	2720	2720	2720	1
310	20231017	145000	81062525	2720	2720	2720	2720	0
311	20231017	144900	81062525	2720	2720	2720	2720	0
312	20231017	144800	81062525	2720	2720	2720	2720	44
313	20231017	144700	80942845	2720	2720	2720	2720	0
314	20231017	144600	80942845	2720	2720	2720	2720	0
315	20231017	144500	80942845	2720	2720	2720	2720	0
316	20231017	144400	80942845	2720	2720	2720	2720	33
317	20231017	144300	80853085	2720	2720	2720	2720	185
318	20231017	144200	80349885	2720	2720	2720	2720	0
319	20231017	144100	80349885	2720	2720	2720	2720	0
320	20231017	144000	80349885	2720	2720	2720	2720	14
321	20231017	143900	80311805	2720	2720	2720	2720	0
322	20231017	143800	80311805	2720	2720	2720	2720	0
323	20231017	143700	80311805	2720	2720	2720	2720	24
324	20231017	143600	80246525	2720	2720	2720	2720	0
325	20231017	143500	80246525	2720	2710	2720	2710	17
326	20231017	143400	80200445	2710	2710	2710	2710	0
327	20231017	143300	80200445	2710	2710	2710	2710	53
328	20231017	143200	80056815	2710	2710	2710	2710	16
329	20231017	143100	80013455	2710	2710	2710	2710	0
330	20231017	143000	80013455	2710	2710	2710	2710	54
331	20231017	142900	79867115	2710	2710	2710	2710	0
332	20231017	142800	79867115	2710	2710	2710	2710	30
333	20231017	142700	79785815	2705	2705	2705	2705	0
334	20231017	142600	79785815	2705	2705	2705	2705	0
335	20231017	142500	79785815	2705	2705	2705	2705	0
336	20231017	142400	79785815	2705	2705	2705	2705	0
337	20231017	142300	79785815	2705	2705	2705	2705	10
338	20231017	142200	79758765	2700	2700	2700	2700	0
339	20231017	142100	79758765	2700	2700	2700	2700	0
340	20231017	142000	79758765	2700	2710	2710	2700	4572
341	20231017	141900	67407380	2710	2710	2710	2710	56
342	20231017	141800	67255620	2710	2710	2710	2710	0
343	20231017	141700	67255620	2710	2710	2710	2710	401
344	20231017	141600	66168910	2710	2715	2715	2710	2000
345	20231017	141500	60748100	2720	2720	2720	2720	15
346	20231017	141400	60707300	2720	2720	2720	2720	0
347	20231017	141300	60707300	2720	2720	2720	2720	0
348	20231017	141200	60707300	2720	2720	2720	2720	40
349	20231017	141100	60598500	2720	2720	2720	2720	0
350	20231017	141000	60598500	2720	2720	2720	2720	22
351	20231017	140900	60538660	2720	2720	2720	2720	0
352	20231017	140800	60538660	2720	2720	2720	2720	0
353	20231017	140700	60538660	2720	2720	2720	2720	0
354	20231017	140600	60538660	2720	2720	2720	2720	26
355	20231017	140500	60467940	2725	2725	2725	2725	0
356	20231017	140400	60467940	2725	2725	2725	2725	54
357	20231017	140300	60320790	2725	2725	2725	2725	40
358	20231017	140200	60211790	2725	2725	2725	2725	0
359	20231017	140100	60211790	2725	2725	2725	2725	36
360	20231017	140000	60113690	2725	2730	2730	2725	23
361	20231017	135900	60051000	2730	2730	2730	2730	0
362	20231017	135800	60051000	2730	2730	2730	2730	30
363	20231017	135700	59969100	2715	2715	2715	2715	0
364	20231017	135600	59969100	2715	2715	2715	2715	0
365	20231017	135500	59969100	2715	2715	2715	2715	0
366	20231017	135400	59969100	2715	2715	2715	2715	8
367	20231017	135300	59947380	2715	2720	2720	2715	362
368	20231017	135200	58964425	2725	2725	2725	2725	0
369	20231017	135100	58964425	2725	2725	2725	2725	23
370	20231017	135000	58901750	2730	2730	2730	2730	723
371	20231017	134900	56927960	2730	2730	2730	2730	0
372	20231017	134800	56927960	2730	2730	2730	2730	0
373	20231017	134700	56927960	2730	2730	2730	2730	0
374	20231017	134600	56927960	2730	2730	2730	2730	0
375	20231017	134500	56927960	2730	2730	2730	2730	0
376	20231017	134400	56927960	2730	2730	2730	2730	0
377	20231017	134300	56927960	2730	2730	2730	2730	0
378	20231017	134200	56927960	2730	2730	2730	2730	0
379	20231017	134100	56927960	2730	2730	2730	2730	0
380	20231017	134000	56927960	2730	2730	2730	2730	0
381	20231017	133900	56927960	2730	2730	2730	2730	0
382	20231017	133800	56927960	2730	2730	2730	2730	0
383	20231017	133700	56927960	2730	2730	2730	2730	3
384	20231017	133600	56919770	2735	2735	2735	2735	54
385	20231017	133500	56772080	2735	2735	2735	2735	0
386	20231017	133400	56772080	2735	2735	2735	2735	0
387	20231017	133300	56772080	2735	2735	2735	2735	0
388	20231017	133200	56772080	2735	2735	2735	2735	0
389	20231017	133100	56772080	2735	2735	2735	2735	0
390	20231017	133000	56772080	2735	2735	2735	2735	137
391	20231017	132900	56397385	2740	2740	2740	2740	30
392	20231017	132800	56315185	2740	2740	2740	2740	0
393	20231017	132700	56315185	2740	2740	2740	2740	0
394	20231017	132600	56315185	2740	2740	2740	2740	0
395	20231017	132500	56315185	2740	2740	2740	2740	0
396	20231017	132400	56315185	2740	2740	2740	2740	0
397	20231017	132300	56315185	2740	2740	2740	2740	0
398	20231017	132200	56315185	2740	2740	2740	2740	0
399	20231017	132100	56315185	2740	2740	2740	2740	0
400	20231017	132000	56315185	2740	2740	2740	2740	0
401	20231017	131900	56315185	2740	2740	2740	2740	0
402	20231017	131800	56315185	2740	2740	2740	2740	0
403	20231017	131700	56315185	2740	2740	2740	2740	10
404	20231017	131600	56287785	2735	2735	2735	2735	0
405	20231017	131500	56287785	2735	2735	2735	2735	0
406	20231017	131400	56287785	2735	2735	2735	2735	3
407	20231017	131300	56279580	2735	2735	2735	2735	12
408	20231017	131200	56246760	2735	2735	2735	2735	0
409	20231017	131100	56246760	2735	2735	2735	2735	3
410	20231017	131000	56238555	2740	2740	2740	2740	10
411	20231017	130900	56211155	2735	2735	2735	2735	0
412	20231017	130800	56211155	2735	2735	2735	2735	0
413	20231017	130700	56211155	2735	2735	2735	2735	0
414	20231017	130600	56211155	2735	2735	2735	2735	1
415	20231017	130500	56208420	2740	2740	2740	2740	0
416	20231017	130400	56208420	2740	2740	2740	2740	0
417	20231017	130300	56208420	2740	2740	2740	2740	0
418	20231017	130200	56208420	2740	2740	2740	2740	0
419	20231017	130100	56208420	2740	2740	2740	2740	0
420	20231017	130000	56208420	2740	2740	2740	2740	0
421	20231017	125900	56208420	2740	2740	2740	2740	0
422	20231017	125800	56208420	2740	2740	2740	2740	0
423	20231017	125700	56208420	2740	2740	2740	2740	0
424	20231017	125600	56208420	2740	2740	2740	2740	0
425	20231017	125500	56208420	2740	2740	2740	2740	0
426	20231017	125400	56208420	2740	2740	2740	2740	0
427	20231017	125300	56208420	2740	2740	2740	2740	10
428	20231017	125200	56181020	2740	2745	2745	2740	20
429	20231017	125100	56126170	2750	2750	2750	2750	10
430	20231017	125000	56098670	2745	2745	2745	2745	0
431	20231017	124900	56098670	2745	2745	2745	2745	0
432	20231017	124800	56098670	2745	2745	2745	2745	0
433	20231017	124700	56098670	2745	2745	2745	2745	10
434	20231017	124600	56071220	2745	2745	2745	2745	0
435	20231017	124500	56071220	2745	2745	2745	2745	0
436	20231017	124400	56071220	2745	2745	2745	2745	0
437	20231017	124300	56071220	2745	2745	2750	2745	21
438	20231017	124200	56013525	2745	2745	2745	2745	1
439	20231017	124100	56010780	2750	2750	2750	2750	0
440	20231017	124000	56010780	2750	2745	2750	2745	248
441	20231017	123900	55329970	2745	2745	2745	2745	10
442	20231017	123800	55302520	2745	2745	2745	2745	0
443	20231017	123700	55302520	2745	2745	2745	2745	0
444	20231017	123600	55302520	2745	2745	2745	2745	0
445	20231017	123500	55302520	2745	2745	2745	2745	0
446	20231017	123400	55302520	2745	2745	2745	2745	0
447	20231017	123300	55302520	2745	2745	2745	2745	0
448	20231017	123200	55302520	2745	2745	2745	2745	10
449	20231017	123100	55275070	2750	2750	2750	2750	0
450	20231017	123000	55275070	2750	2750	2750	2750	0
451	20231017	122900	55275070	2750	2750	2750	2750	0
452	20231017	122800	55275070	2750	2750	2750	2750	0
453	20231017	122700	55275070	2750	2750	2750	2750	0
454	20231017	122600	55275070	2750	2750	2750	2750	0
455	20231017	122500	55275070	2750	2750	2750	2750	0
456	20231017	122400	55275070	2750	2750	2750	2750	0
457	20231017	122300	55275070	2750	2750	2750	2750	10
458	20231017	122200	55247570	2750	2745	2750	2745	4000
459	20231017	122100	44248945	2750	2750	2750	2750	0
460	20231017	122000	44248945	2750	2750	2750	2750	0
461	20231017	121900	44248945	2750	2730	2750	2730	3649
462	20231017	121800	34246135	2730	2730	2730	2730	0
463	20231017	121700	34246135	2730	2730	2730	2730	0
464	20231017	121600	34246135	2730	2730	2730	2730	50
465	20231017	121500	34109635	2730	2730	2730	2730	0
466	20231017	121400	34109635	2730	2730	2730	2730	0
467	20231017	121300	34109635	2730	2730	2730	2730	41
468	20231017	121200	33997705	2730	2730	2730	2730	0
469	20231017	121100	33997705	2730	2730	2730	2730	0
470	20231017	121000	33997705	2730	2720	2730	2720	278
471	20231017	120900	33238775	2730	2730	2730	2730	56
472	20231017	120800	33085895	2730	2730	2730	2730	0
473	20231017	120700	33085895	2730	2730	2730	2730	0
474	20231017	120600	33085895	2730	2730	2730	2730	22
475	20231017	120500	33025835	2730	2730	2730	2730	40
476	20231017	120400	32916635	2725	2725	2725	2725	349
477	20231017	120300	31965610	2730	2730	2730	2730	0
478	20231017	120200	31965610	2730	2730	2730	2730	27
479	20231017	120100	31891900	2730	2730	2730	2730	0
480	20231017	120000	31891900	2730	2730	2730	2730	0
481	20231017	115900	31891900	2730	2730	2730	2730	0
482	20231017	115800	31891900	2730	2730	2730	2730	52
483	20231017	115700	31749940	2730	2730	2730	2730	0
484	20231017	115600	31749940	2730	2730	2730	2730	0
485	20231017	115500	31749940	2730	2730	2730	2730	29
486	20231017	115400	31670770	2725	2730	2730	2725	2
487	20231017	115300	31665315	2725	2725	2725	2725	0
488	20231017	115200	31665315	2725	2725	2725	2725	0
489	20231017	115100	31665315	2725	2725	2725	2725	0
490	20231017	115000	31665315	2725	2725	2725	2725	0
491	20231017	114900	31665315	2725	2725	2725	2725	0
492	20231017	114800	31665315	2725	2725	2725	2725	0
493	20231017	114700	31665315	2725	2725	2725	2725	0
494	20231017	114600	31665315	2725	2725	2725	2725	252
495	20231017	114500	30978615	2730	2730	2730	2730	0
496	20231017	114400	30978615	2730	2730	2730	2730	57
497	20231017	114300	30823005	2730	2725	2730	2725	281
498	20231017	114200	30057270	2730	2730	2730	2730	125
499	20231017	114100	29716020	2730	2730	2730	2730	0
500	20231017	114000	29716020	2730	2730	2730	2730	439
501	20231017	113900	28517550	2730	2730	2730	2730	0
502	20231017	113800	28517550	2730	2730	2730	2730	0
503	20231017	113700	28517550	2730	2730	2730	2730	27
504	20231017	113600	28443840	2730	2730	2730	2730	0
505	20231017	113500	28443840	2730	2730	2730	2730	0
506	20231017	113400	28443840	2730	2730	2730	2730	1
507	20231017	113300	28441110	2725	2725	2725	2725	0
508	20231017	113200	28441110	2725	2725	2725	2725	0
509	20231017	113100	28441110	2725	2725	2725	2725	0
510	20231017	113000	28441110	2725	2725	2725	2725	0
511	20231017	112900	28441110	2725	2725	2725	2725	61
512	20231017	112800	28274885	2730	2730	2730	2730	0
513	20231017	112700	28274885	2730	2730	2730	2730	390
514	20231017	112600	27210185	2730	2730	2730	2730	44
515	20231017	112500	27090065	2730	2730	2730	2730	0
516	20231017	112400	27090065	2730	2730	2730	2730	0
517	20231017	112300	27090065	2730	2730	2730	2730	0
518	20231017	112200	27090065	2730	2730	2730	2730	38
519	20231017	112100	26986325	2730	2730	2730	2730	0
520	20231017	112000	26986325	2730	2730	2730	2730	0
521	20231017	111900	26986325	2730	2730	2730	2730	30
522	20231017	111800	26904425	2730	2730	2730	2730	0
523	20231017	111700	26904425	2730	2730	2730	2730	1
524	20231017	111600	26901695	2725	2725	2725	2725	10
525	20231017	111500	26874445	2730	2730	2730	2730	39
526	20231017	111400	26767975	2730	2730	2730	2730	0
527	20231017	111300	26767975	2730	2730	2730	2730	0
528	20231017	111200	26767975	2730	2730	2730	2730	0
529	20231017	111100	26767975	2730	2730	2730	2730	21
530	20231017	111000	26710645	2730	2730	2730	2730	0
531	20231017	110900	26710645	2730	2730	2730	2730	10
532	20231017	110800	26683345	2730	2725	2730	2725	440
533	20231017	110700	25482345	2725	2725	2725	2725	1
534	20231017	110600	25479620	2715	2715	2715	2715	0
535	20231017	110500	25479620	2715	2715	2715	2715	0
536	20231017	110400	25479620	2715	2715	2715	2715	20
537	20231017	110300	25425320	2715	2715	2715	2715	0
538	20231017	110200	25425320	2715	2715	2715	2715	0
539	20231017	110100	25425320	2715	2715	2715	2715	0
540	20231017	110000	25425320	2715	2715	2715	2715	0
541	20231017	105900	25425320	2715	2715	2715	2715	0
542	20231017	105800	25425320	2715	2715	2715	2715	0
543	20231017	105700	25425320	2715	2715	2715	2715	0
544	20231017	105600	25425320	2715	2715	2715	2715	8
545	20231017	105500	25403600	2715	2715	2715	2715	15
546	20231017	105400	25362875	2715	2715	2715	2715	0
547	20231017	105300	25362875	2715	2715	2715	2715	0
548	20231017	105200	25362875	2715	2715	2715	2715	0
549	20231017	105100	25362875	2715	2715	2715	2715	1
550	20231017	105000	25360160	2715	2715	2715	2715	0
551	20231017	104900	25360160	2715	2715	2715	2715	0
552	20231017	104800	25360160	2715	2715	2715	2715	0
553	20231017	104700	25360160	2715	2715	2715	2715	0
554	20231017	104600	25360160	2715	2720	2720	2715	121
555	20231017	104500	25031640	2725	2725	2725	2725	1
556	20231017	104400	25028915	2725	2725	2725	2725	0
557	20231017	104300	25028915	2725	2725	2725	2725	197
558	20231017	104200	24492090	2725	2725	2725	2725	0
559	20231017	104100	24492090	2725	2725	2725	2725	0
560	20231017	104000	24492090	2725	2725	2725	2725	0
561	20231017	103900	24492090	2725	2725	2725	2725	28
562	20231017	103800	24415790	2725	2725	2725	2725	1
563	20231017	103700	24413065	2710	2710	2710	2710	0
564	20231017	103600	24413065	2710	2710	2710	2710	0
565	20231017	103500	24413065	2710	2710	2710	2710	0
566	20231017	103400	24413065	2710	2710	2710	2710	100
567	20231017	103300	24142065	2710	2710	2710	2710	0
568	20231017	103200	24142065	2710	2710	2710	2710	0
569	20231017	103100	24142065	2710	2710	2710	2710	0
570	20231017	103000	24142065	2710	2710	2710	2710	0
571	20231017	102900	24142065	2710	2710	2710	2710	0
572	20231017	102800	24142065	2710	2710	2710	2710	0
573	20231017	102700	24142065	2710	2710	2710	2710	46
574	20231017	102600	24017405	2705	2705	2705	2705	0
575	20231017	102500	24017405	2705	2705	2705	2705	0
576	20231017	102400	24017405	2705	2705	2705	2705	0
577	20231017	102300	24017405	2705	2705	2705	2705	0
578	20231017	102200	24017405	2705	2705	2705	2705	0
579	20231017	102100	24017405	2705	2725	2725	2705	398
580	20231017	102000	22938280	2725	2725	2725	2725	0
581	20231017	101900	22938280	2725	2725	2725	2725	0
582	20231017	101800	22938280	2725	2725	2725	2725	0
583	20231017	101700	22938280	2725	2720	2725	2720	40
584	20231017	101600	22829335	2725	2725	2730	2725	342
585	20231017	101500	21897380	2730	2730	2730	2730	0
586	20231017	101400	21897380	2730	2730	2730	2730	29
587	20231017	101300	21818210	2730	2730	2730	2730	10
588	20231017	101200	21790910	2725	2725	2725	2725	0
589	20231017	101100	21790910	2725	2725	2725	2725	0
590	20231017	101000	21790910	2725	2725	2725	2725	500
591	20231017	100900	20428410	2730	2730	2730	2730	0
592	20231017	100800	20428410	2730	2730	2730	2730	0
593	20231017	100700	20428410	2730	2730	2730	2730	343
594	20231017	100600	19492020	2730	2730	2730	2730	0
595	20231017	100500	19492020	2730	2730	2730	2730	10
596	20231017	100400	19464720	2730	2730	2730	2730	0
597	20231017	100300	19464720	2730	2730	2730	2730	24
598	20231017	100200	19399200	2730	2730	2730	2725	93
599	20231017	100100	19145710	2730	2725	2730	2725	71
600	20231017	100000	18952215	2725	2725	2725	2725	0
601	20231017	095900	18952215	2725	2725	2725	2725	80
602	20231017	095800	18734215	2730	2730	2730	2730	51
603	20231017	095700	18594985	2730	2730	2730	2730	0
604	20231017	095600	18594985	2730	2730	2730	2730	39
605	20231017	095500	18488515	2730	2730	2730	2730	0
606	20231017	095400	18488515	2730	2730	2730	2730	0
607	20231017	095300	18488515	2730	2730	2730	2730	0
608	20231017	095200	18488515	2730	2730	2730	2730	30
609	20231017	095100	18406615	2730	2730	2730	2730	0
610	20231017	095000	18406615	2730	2730	2730	2730	0
611	20231017	094900	18406615	2730	2730	2730	2730	55
612	20231017	094800	18256465	2725	2725	2725	2725	200
613	20231017	094700	17711465	2730	2730	2730	2730	10
614	20231017	094600	17684165	2725	2725	2725	2725	1593
615	20231017	094500	13343240	2725	2725	2725	2725	44
616	20231017	094400	13223340	2725	2725	2725	2725	0
617	20231017	094300	13223340	2725	2725	2725	2725	0
618	20231017	094200	13223340	2725	2725	2725	2725	0
619	20231017	094100	13223340	2725	2725	2725	2725	15
620	20231017	094000	13182465	2725	2725	2725	2725	0
621	20231017	093900	13182465	2725	2725	2725	2725	0
622	20231017	093800	13182465	2725	2725	2725	2725	10
623	20231017	093700	13155215	2720	2720	2720	2720	210
624	20231017	093600	12584015	2725	2725	2725	2725	10
625	20231017	093500	12556765	2725	2725	2725	2725	0
626	20231017	093400	12556765	2725	2725	2725	2725	51
627	20231017	093300	12417790	2725	2725	2725	2725	1
628	20231017	093200	12415065	2710	2710	2710	2710	1
629	20231017	093100	12412355	2725	2725	2725	2725	35
630	20231017	093000	12316980	2725	2725	2725	2725	0
631	20231017	092900	12316980	2725	2725	2725	2725	0
632	20231017	092800	12316980	2725	2725	2725	2725	0
633	20231017	092700	12316980	2725	2725	2725	2725	21
634	20231017	092600	12259755	2725	2725	2725	2725	0
635	20231017	092500	12259755	2725	2725	2725	2725	20
636	20231017	092400	12205255	2715	2720	2720	2715	300
637	20231017	092300	11390720	2715	2715	2715	2715	0
638	20231017	092200	11390720	2715	2715	2715	2715	200
639	20231017	092100	10847720	2715	2715	2715	2715	0
640	20231017	092000	10847720	2715	2715	2715	2715	0
641	20231017	091900	10847720	2715	2715	2715	2715	0
642	20231017	091800	10847720	2715	2715	2715	2715	0
643	20231017	091700	10847720	2715	2715	2715	2715	0
644	20231017	091600	10847720	2715	2720	2720	2715	514
645	20231017	091500	9451505	2720	2725	2725	2720	64
646	20231017	091400	9277110	2730	2730	2730	2730	39
647	20231017	091300	9170640	2740	2740	2740	2740	10
648	20231017	091200	9143240	2740	2735	2740	2735	907
649	20231017	091100	6658260	2730	2725	2730	2725	8
650	20231017	091000	6636440	2700	2720	2720	2700	576
651	20231017	090900	5079350	2720	2720	2720	2720	0
652	20231017	090800	5079350	2720	2720	2720	2720	1
653	20231017	090700	5076630	2720	2730	2730	2720	90
654	20231017	090600	4831525	2735	2735	2735	2735	238
655	20231017	090500	4180595	2735	2735	2735	2735	16
656	20231017	090400	4136835	2740	2740	2740	2740	22
657	20231017	090300	4076555	2745	2745	2745	2745	0
658	20231017	090200	4076555	2745	2740	2745	2735	98
659	20231017	090100	3807955	2740	2725	2740	2725	147
660	20231017	090000	3406280	2720	2705	2720	2705	1259