KissMeData/073010/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193300	226403955	2705	2705	2705	2705	2242
3	20231017	193200	226403955	2705	2705	2705	2705	0
4	20231017	193100	226403955	2705	2705	2705	2705	0
5	20231017	193000	226403955	2705	2705	2705	2705	0
6	20231017	192900	226403955	2705	2705	2705	2705	0
7	20231017	192800	226403955	2705	2705	2705	2705	0
8	20231017	192700	226403955	2705	2705	2705	2705	0
9	20231017	192600	226403955	2705	2705	2705	2705	0
10	20231017	192500	226403955	2705	2705	2705	2705	0
11	20231017	192400	226403955	2705	2705	2705	2705	0
12	20231017	192300	226403955	2705	2705	2705	2705	0
13	20231017	192200	226403955	2705	2705	2705	2705	0
14	20231017	192100	226403955	2705	2705	2705	2705	0
15	20231017	192000	226403955	2705	2705	2705	2705	0
16	20231017	191900	226403955	2705	2705	2705	2705	0
17	20231017	191800	226403955	2705	2705	2705	2705	0
18	20231017	191700	226403955	2705	2705	2705	2705	0
19	20231017	191600	226403955	2705	2705	2705	2705	0
20	20231017	191500	226403955	2705	2705	2705	2705	0
21	20231017	191400	226403955	2705	2705	2705	2705	0
22	20231017	191300	226403955	2705	2705	2705	2705	0
23	20231017	191200	226403955	2705	2705	2705	2705	0
24	20231017	191100	226403955	2705	2705	2705	2705	0
25	20231017	191000	226403955	2705	2705	2705	2705	0
26	20231017	190900	226403955	2705	2705	2705	2705	0
27	20231017	190800	226403955	2705	2705	2705	2705	0
28	20231017	190700	226403955	2705	2705	2705	2705	0
29	20231017	190600	226403955	2705	2705	2705	2705	0
30	20231017	190500	226403955	2705	2705	2705	2705	0
31	20231017	190400	226403955	2705	2705	2705	2705	0
32	20231017	190300	226403955	2705	2705	2705	2705	2242
33	20231017	190200	226403955	2705	2705	2705	2705	0
34	20231017	190100	226403955	2705	2705	2705	2705	0
35	20231017	190000	226403955	2705	2705	2705	2705	0
36	20231017	185900	226403955	2705	2705	2705	2705	0
37	20231017	185800	226403955	2705	2705	2705	2705	0
38	20231017	185700	226403955	2705	2705	2705	2705	0
39	20231017	185600	226403955	2705	2705	2705	2705	0
40	20231017	185500	226403955	2705	2705	2705	2705	0
41	20231017	185400	226403955	2705	2705	2705	2705	0
42	20231017	185300	226403955	2705	2705	2705	2705	0
43	20231017	185200	226403955	2705	2705	2705	2705	0
44	20231017	185100	226403955	2705	2705	2705	2705	0
45	20231017	185000	226403955	2705	2705	2705	2705	0
46	20231017	184900	226403955	2705	2705	2705	2705	0
47	20231017	184800	226403955	2705	2705	2705	2705	0
48	20231017	184700	226403955	2705	2705	2705	2705	0
49	20231017	184600	226403955	2705	2705	2705	2705	0
50	20231017	184500	226403955	2705	2705	2705	2705	0
51	20231017	184400	226403955	2705	2705	2705	2705	0
52	20231017	184300	226403955	2705	2705	2705	2705	0
53	20231017	184200	226403955	2705	2705	2705	2705	0
54	20231017	184100	226403955	2705	2705	2705	2705	0
55	20231017	184000	226403955	2705	2705	2705	2705	0
56	20231017	183900	226403955	2705	2705	2705	2705	0
57	20231017	183800	226403955	2705	2705	2705	2705	0
58	20231017	183700	226403955	2705	2705	2705	2705	0
59	20231017	183600	226403955	2705	2705	2705	2705	0
60	20231017	183500	226403955	2705	2705	2705	2705	0
61	20231017	183400	226403955	2705	2705	2705	2705	0
62	20231017	183300	226403955	2705	2705	2705	2705	2242
63	20231017	183200	226403955	2705	2705	2705	2705	0
64	20231017	183100	226403955	2705	2705	2705	2705	0
65	20231017	183000	226403955	2705	2705	2705	2705	0
66	20231017	182900	226403955	2705	2705	2705	2705	0
67	20231017	182800	226403955	2705	2705	2705	2705	0
68	20231017	182700	226403955	2705	2705	2705	2705	0
69	20231017	182600	226403955	2705	2705	2705	2705	0
70	20231017	182500	226403955	2705	2705	2705	2705	0
71	20231017	182400	226403955	2705	2705	2705	2705	0
72	20231017	182300	226403955	2705	2705	2705	2705	0
73	20231017	182200	226403955	2705	2705	2705	2705	0
74	20231017	182100	226403955	2705	2705	2705	2705	0
75	20231017	182000	226403955	2705	2705	2705	2705	0
76	20231017	181900	226403955	2705	2705	2705	2705	0
77	20231017	181800	226403955	2705	2705	2705	2705	0
78	20231017	181700	226403955	2705	2705	2705	2705	0
79	20231017	181600	226403955	2705	2705	2705	2705	0
80	20231017	181500	226403955	2705	2705	2705	2705	0
81	20231017	181400	226403955	2705	2705	2705	2705	0
82	20231017	181300	226403955	2705	2705	2705	2705	0
83	20231017	181200	226403955	2705	2705	2705	2705	0
84	20231017	181100	226403955	2705	2705	2705	2705	0
85	20231017	181000	226403955	2705	2705	2705	2705	0
86	20231017	180900	226403955	2705	2705	2705	2705	0
87	20231017	180800	226403955	2705	2705	2705	2705	0
88	20231017	180700	226403955	2705	2705	2705	2705	0
89	20231017	180600	226403955	2705	2705	2705	2705	0
90	20231017	180500	226403955	2705	2705	2705	2705	0
91	20231017	180400	226403955	2705	2705	2705	2705	0
92	20231017	180300	226403955	2705	2705	2705	2705	2242
93	20231017	180200	226403955	2705	2705	2705	2705	0
94	20231017	180100	226403955	2705	2705	2705	2705	0
95	20231017	180000	226403955	2705	2705	2705	2705	0
96	20231017	175900	226403955	2705	2705	2705	2705	0
97	20231017	175800	226403955	2705	2705	2705	2705	0
98	20231017	175700	226403955	2705	2705	2705	2705	0
99	20231017	175600	226403955	2705	2705	2705	2705	0
100	20231017	175500	226403955	2705	2705	2705	2705	0
101	20231017	175400	226403955	2705	2705	2705	2705	0
102	20231017	175300	226403955	2705	2705	2705	2705	0
103	20231017	175200	226403955	2705	2705	2705	2705	0
104	20231017	175100	226403955	2705	2705	2705	2705	0
105	20231017	175000	226403955	2705	2705	2705	2705	0
106	20231017	174900	226403955	2705	2705	2705	2705	0
107	20231017	174800	226403955	2705	2705	2705	2705	0
108	20231017	174700	226403955	2705	2705	2705	2705	0
109	20231017	174600	226403955	2705	2705	2705	2705	0
110	20231017	174500	226403955	2705	2705	2705	2705	0
111	20231017	174400	226403955	2705	2705	2705	2705	0
112	20231017	174300	226403955	2705	2705	2705	2705	0
113	20231017	174200	226403955	2705	2705	2705	2705	0
114	20231017	174100	226403955	2705	2705	2705	2705	0
115	20231017	174000	226403955	2705	2705	2705	2705	0
116	20231017	173900	226403955	2705	2705	2705	2705	0
117	20231017	173800	226403955	2705	2705	2705	2705	0
118	20231017	173700	226403955	2705	2705	2705	2705	0
119	20231017	173600	226403955	2705	2705	2705	2705	0
120	20231017	173500	226403955	2705	2705	2705	2705	0
121	20231017	173400	226403955	2705	2705	2705	2705	0
122	20231017	173300	226403955	2705	2705	2705	2705	2242
123	20231017	173200	226403955	2705	2705	2705	2705	0
124	20231017	173100	226403955	2705	2705	2705	2705	0
125	20231017	173000	226403955	2705	2705	2705	2705	0
126	20231017	172900	226403955	2705	2705	2705	2705	0
127	20231017	172800	226403955	2705	2705	2705	2705	0
128	20231017	172700	226403955	2705	2705	2705	2705	0
129	20231017	172600	226403955	2705	2705	2705	2705	0
130	20231017	172500	226403955	2705	2705	2705	2705	0
131	20231017	172400	226403955	2705	2705	2705	2705	0
132	20231017	172300	226403955	2705	2705	2705	2705	0
133	20231017	172200	226403955	2705	2705	2705	2705	0
134	20231017	172100	226403955	2705	2705	2705	2705	0
135	20231017	172000	226403955	2705	2705	2705	2705	0
136	20231017	171900	226403955	2705	2705	2705	2705	0
137	20231017	171800	226403955	2705	2705	2705	2705	0
138	20231017	171700	226403955	2705	2705	2705	2705	0
139	20231017	171600	226403955	2705	2705	2705	2705	0
140	20231017	171500	226403955	2705	2705	2705	2705	0
141	20231017	171400	226403955	2705	2705	2705	2705	0
142	20231017	171300	226403955	2705	2705	2705	2705	0
143	20231017	171200	226403955	2705	2705	2705	2705	0
144	20231017	171100	226403955	2705	2705	2705	2705	0
145	20231017	171000	226403955	2705	2705	2705	2705	0
146	20231017	170900	226403955	2705	2705	2705	2705	0
147	20231017	170800	226403955	2705	2705	2705	2705	0
148	20231017	170700	226403955	2705	2705	2705	2705	0
149	20231017	170600	226403955	2705	2705	2705	2705	0
150	20231017	170500	226403955	2705	2705	2705	2705	0
151	20231017	170400	226403955	2705	2705	2705	2705	0
152	20231017	170300	226403955	2705	2705	2705	2705	2242
153	20231017	170200	226403955	2705	2705	2705	2705	0
154	20231017	170100	226403955	2705	2705	2705	2705	0
155	20231017	170000	226403955	2705	2705	2705	2705	0
156	20231017	165900	226403955	2705	2705	2705	2705	0
157	20231017	165800	226403955	2705	2705	2705	2705	0
158	20231017	165700	226403955	2705	2705	2705	2705	0
159	20231017	165600	226403955	2705	2705	2705	2705	0
160	20231017	165500	226403955	2705	2705	2705	2705	0
161	20231017	165400	226403955	2705	2705	2705	2705	0
162	20231017	165300	226403955	2705	2705	2705	2705	0
163	20231017	165200	226403955	2705	2705	2705	2705	0
164	20231017	165100	226403955	2705	2705	2705	2705	0
165	20231017	165000	226403955	2705	2705	2705	2705	0
166	20231017	164900	226403955	2705	2705	2705	2705	0
167	20231017	164800	226403955	2705	2705	2705	2705	0
168	20231017	164700	226403955	2705	2705	2705	2705	0
169	20231017	164600	226403955	2705	2705	2705	2705	0
170	20231017	164500	226403955	2705	2705	2705	2705	0
171	20231017	164400	226403955	2705	2705	2705	2705	0
172	20231017	164300	226403955	2705	2705	2705	2705	0
173	20231017	164200	226403955	2705	2705	2705	2705	0
174	20231017	164100	226403955	2705	2705	2705	2705	0
175	20231017	164000	226403955	2705	2705	2705	2705	0
176	20231017	163900	226403955	2705	2705	2705	2705	0
177	20231017	163800	226403955	2705	2705	2705	2705	0
178	20231017	163700	226403955	2705	2705	2705	2705	0
179	20231017	163600	226403955	2705	2705	2705	2705	0
180	20231017	163500	226403955	2705	2705	2705	2705	0
181	20231017	163400	226403955	2705	2705	2705	2705	0
182	20231017	163300	226403955	2705	2705	2705	2705	2242
183	20231017	163200	226403955	2705	2705	2705	2705	0
184	20231017	163100	226403955	2705	2705	2705	2705	0
185	20231017	163000	226403955	2705	2705	2705	2705	0
186	20231017	162900	226403955	2705	2705	2705	2705	0
187	20231017	162800	226403955	2705	2705	2705	2705	0
188	20231017	162700	226403955	2705	2705	2705	2705	0
189	20231017	162600	226403955	2705	2705	2705	2705	0
190	20231017	162500	226403955	2705	2705	2705	2705	0
191	20231017	162400	226403955	2705	2705	2705	2705	0
192	20231017	162300	226403955	2705	2705	2705	2705	0
193	20231017	162200	226403955	2705	2705	2705	2705	0
194	20231017	162100	226403955	2705	2705	2705	2705	0
195	20231017	162000	226403955	2705	2705	2705	2705	0
196	20231017	161900	226403955	2705	2705	2705	2705	0
197	20231017	161800	226403955	2705	2705	2705	2705	0
198	20231017	161700	226403955	2705	2705	2705	2705	0
199	20231017	161600	226403955	2705	2705	2705	2705	0
200	20231017	161500	226403955	2705	2705	2705	2705	0
201	20231017	161400	226403955	2705	2705	2705	2705	0
202	20231017	161300	226403955	2705	2705	2705	2705	0
203	20231017	161200	226403955	2705	2705	2705	2705	0
204	20231017	161100	226403955	2705	2705	2705	2705	0
205	20231017	161000	226403955	2705	2705	2705	2705	0
206	20231017	160900	226403955	2705	2705	2705	2705	0
207	20231017	160800	226403955	2705	2705	2705	2705	0
208	20231017	160700	226403955	2705	2705	2705	2705	0
209	20231017	160600	226403955	2705	2705	2705	2705	0
210	20231017	160500	226403955	2705	2705	2705	2705	0
211	20231017	160400	226403955	2705	2705	2705	2705	0
212	20231017	160300	226403955	2705	2705	2705	2705	2242
213	20231017	160200	226403955	2705	2705	2705	2705	0
214	20231017	160100	226403955	2705	2705	2705	2705	0
215	20231017	160000	226403955	2705	2705	2705	2705	0
216	20231017	155900	226403955	2705	2705	2705	2705	0
217	20231017	155800	226403955	2705	2705	2705	2705	0
218	20231017	155700	226403955	2705	2705	2705	2705	0
219	20231017	155600	226403955	2705	2705	2705	2705	0
220	20231017	155500	226403955	2705	2705	2705	2705	0
221	20231017	155400	226403955	2705	2705	2705	2705	0
222	20231017	155300	226403955	2705	2705	2705	2705	0
223	20231017	155200	226403955	2705	2705	2705	2705	0
224	20231017	155100	226403955	2705	2705	2705	2705	0
225	20231017	155000	226403955	2705	2705	2705	2705	0
226	20231017	154900	226403955	2705	2705	2705	2705	0
227	20231017	154800	226403955	2705	2705	2705	2705	0
228	20231017	154700	226403955	2705	2705	2705	2705	0
229	20231017	154600	226403955	2705	2705	2705	2705	0
230	20231017	154500	226403955	2705	2705	2705	2705	0
231	20231017	154400	226403955	2705	2705	2705	2705	0
232	20231017	154300	226403955	2705	2705	2705	2705	0
233	20231017	154200	226403955	2705	2705	2705	2705	0
234	20231017	154100	226403955	2705	2705	2705	2705	0
235	20231017	154000	226403955	2705	2705	2705	2705	0
236	20231017	153900	226403955	2705	2705	2705	2705	0
237	20231017	153800	226403955	2705	2705	2705	2705	0
238	20231017	153700	226403955	2705	2705	2705	2705	0
239	20231017	153600	226403955	2705	2705	2705	2705	0
240	20231017	153500	226403955	2705	2705	2705	2705	0
241	20231017	153400	226403955	2705	2705	2705	2705	0
242	20231017	153300	226403955	2705	2705	2705	2705	2242
243	20231017	153200	226403955	2705	2705	2705	2705	0
244	20231017	153100	226403955	2705	2705	2705	2705	0
245	20231017	153000	226403955	2705	2705	2705	2705	2242
246	20231017	152900	220339345	2700	2700	2700	2700	0
247	20231017	152800	220339345	2700	2700	2700	2700	0
248	20231017	152700	220339345	2700	2700	2700	2700	0
249	20231017	152600	220339345	2700	2700	2700	2700	0
250	20231017	152500	220339345	2700	2700	2700	2700	0
251	20231017	152400	220339345	2700	2700	2700	2700	0
252	20231017	152300	220339345	2700	2700	2700	2700	0
253	20231017	152200	220339345	2700	2700	2700	2700	0
254	20231017	152100	220339345	2700	2700	2700	2700	0
255	20231017	152000	220339345	2700	2700	2700	2700	0
256	20231017	151900	220339345	2700	2705	2705	2700	1502
257	20231017	151800	216278945	2700	2700	2700	2700	0
258	20231017	151700	216278945	2700	2700	2700	2700	0
259	20231017	151600	216278945	2700	2700	2700	2700	0
260	20231017	151500	216278945	2700	2700	2700	2700	0
261	20231017	151400	216278945	2700	2700	2700	2700	0
262	20231017	151300	216278945	2700	2700	2700	2700	0
263	20231017	151200	216278945	2700	2700	2700	2700	87
264	20231017	151100	216044045	2690	2690	2690	2690	0
265	20231017	151000	216044045	2690	2690	2690	2690	1000
266	20231017	150900	213354045	2700	2700	2700	2700	88
267	20231017	150800	213116445	2700	2700	2700	2700	0
268	20231017	150700	213116445	2700	2700	2700	2700	56
269	20231017	150600	212965245	2700	2700	2700	2700	0
270	20231017	150500	212965245	2700	2700	2700	2700	44
271	20231017	150400	212846445	2700	2700	2700	2700	0
272	20231017	150300	212846445	2700	2700	2700	2700	0
273	20231017	150200	212846445	2700	2700	2700	2700	0
274	20231017	150100	212846445	2700	2700	2700	2700	0
275	20231017	150000	212846445	2700	2700	2700	2700	0
276	20231017	145900	212846445	2700	2700	2700	2700	0
277	20231017	145800	212846445	2700	2700	2700	2700	0
278	20231017	145700	212846445	2700	2700	2700	2700	1
279	20231017	145600	212843745	2690	2690	2690	2690	0
280	20231017	145500	212843745	2690	2690	2690	2690	0
281	20231017	145400	212843745	2690	2690	2690	2690	0
282	20231017	145300	212843745	2690	2690	2690	2690	150
283	20231017	145200	212440245	2700	2700	2700	2700	0
284	20231017	145100	212440245	2700	2700	2700	2700	0
285	20231017	145000	212440245	2700	2700	2700	2700	7
286	20231017	144900	212421345	2690	2690	2690	2690	0
287	20231017	144800	212421345	2690	2690	2690	2690	1
288	20231017	144700	212418655	2700	2700	2700	2700	20
289	20231017	144600	212364655	2700	2700	2700	2700	171
290	20231017	144500	211902955	2700	2700	2700	2700	0
291	20231017	144400	211902955	2700	2700	2700	2700	0
292	20231017	144300	211902955	2700	2700	2700	2700	693
293	20231017	144200	210031855	2700	2700	2700	2700	0
294	20231017	144100	210031855	2700	2700	2700	2700	0
295	20231017	144000	210031855	2700	2700	2700	2700	2015
296	20231017	143900	204591355	2700	2700	2700	2700	40
297	20231017	143800	204483355	2690	2695	2695	2690	16
298	20231017	143700	204440305	2700	2700	2700	2700	0
299	20231017	143600	204440305	2700	2700	2700	2700	2032
300	20231017	143500	198953905	2700	2700	2700	2700	0
301	20231017	143400	198953905	2700	2700	2700	2700	1
302	20231017	143300	198951205	2690	2690	2690	2690	0
303	20231017	143200	198951205	2690	2690	2690	2690	0
304	20231017	143100	198951205	2690	2690	2690	2690	0
305	20231017	143000	198951205	2690	2690	2690	2690	0
306	20231017	142900	198951205	2690	2690	2690	2690	0
307	20231017	142800	198951205	2690	2690	2690	2690	0
308	20231017	142700	198951205	2690	2690	2690	2690	1
309	20231017	142600	198948515	2700	2700	2700	2700	0
310	20231017	142500	198948515	2700	2700	2700	2700	0
311	20231017	142400	198948515	2700	2700	2700	2700	0
312	20231017	142300	198948515	2700	2700	2700	2700	0
313	20231017	142200	198948515	2700	2700	2700	2700	1
314	20231017	142100	198945815	2695	2695	2695	2695	0
315	20231017	142000	198945815	2695	2695	2695	2695	0
316	20231017	141900	198945815	2695	2695	2695	2695	0
317	20231017	141800	198945815	2695	2695	2695	2695	0
318	20231017	141700	198945815	2695	2695	2695	2695	1
319	20231017	141600	198943120	2690	2690	2690	2690	19
320	20231017	141500	198892010	2685	2685	2685	2685	3
321	20231017	141400	198883955	2690	2690	2690	2690	0
322	20231017	141300	198883955	2690	2690	2690	2690	0
323	20231017	141200	198883955	2690	2690	2690	2690	30
324	20231017	141100	198803255	2690	2690	2690	2690	970
325	20231017	141000	196193955	2690	2690	2690	2690	1
326	20231017	140900	196191265	2680	2680	2680	2680	0
327	20231017	140800	196191265	2680	2680	2680	2680	0
328	20231017	140700	196191265	2680	2680	2680	2680	0
329	20231017	140600	196191265	2680	2680	2680	2680	9
330	20231017	140500	196167145	2685	2685	2685	2685	0
331	20231017	140400	196167145	2685	2685	2685	2685	0
332	20231017	140300	196167145	2685	2685	2685	2685	0
333	20231017	140200	196167145	2685	2685	2685	2685	100
334	20231017	140100	195898645	2685	2690	2690	2685	338
335	20231017	140000	194990930	2685	2685	2685	2685	0
336	20231017	135900	194990930	2685	2685	2685	2685	215
337	20231017	135800	194413655	2695	2695	2695	2695	0
338	20231017	135700	194413655	2695	2695	2695	2695	0
339	20231017	135600	194413655	2695	2695	2695	2695	0
340	20231017	135500	194413655	2695	2695	2695	2695	0
341	20231017	135400	194413655	2695	2695	2695	2695	48
342	20231017	135300	194284295	2695	2695	2695	2695	0
343	20231017	135200	194284295	2695	2695	2695	2695	0
344	20231017	135100	194284295	2695	2695	2695	2695	0
345	20231017	135000	194284295	2695	2695	2695	2695	0
346	20231017	134900	194284295	2695	2695	2695	2695	0
347	20231017	134800	194284295	2695	2695	2695	2695	0
348	20231017	134700	194284295	2695	2695	2695	2695	0
349	20231017	134600	194284295	2695	2695	2695	2695	0
350	20231017	134500	194284295	2695	2695	2695	2695	0
351	20231017	134400	194284295	2695	2695	2695	2695	1
352	20231017	134300	194281600	2690	2690	2690	2690	0
353	20231017	134200	194281600	2690	2690	2690	2690	0
354	20231017	134100	194281600	2690	2690	2690	2690	1
355	20231017	134000	194278910	2670	2670	2670	2670	0
356	20231017	133900	194278910	2670	2670	2670	2670	0
357	20231017	133800	194278910	2670	2670	2670	2670	0
358	20231017	133700	194278910	2670	2670	2670	2670	0
359	20231017	133600	194278910	2670	2680	2680	2670	9460
360	20231017	133500	168970020	2690	2690	2690	2690	0
361	20231017	133400	168970020	2690	2690	2690	2690	0
362	20231017	133300	168970020	2690	2690	2690	2690	2
363	20231017	133200	168964640	2680	2680	2680	2680	0
364	20231017	133100	168964640	2680	2680	2680	2680	250
365	20231017	133000	168294640	2690	2690	2690	2690	0
366	20231017	132900	168294640	2690	2690	2690	2690	0
367	20231017	132800	168294640	2690	2690	2690	2690	0
368	20231017	132700	168294640	2690	2690	2690	2690	0
369	20231017	132600	168294640	2690	2690	2690	2690	1
370	20231017	132500	168291950	2680	2680	2680	2680	0
371	20231017	132400	168291950	2680	2680	2680	2680	0
372	20231017	132300	168291950	2680	2690	2690	2680	2000
373	20231017	132200	162924350	2700	2700	2700	2700	0
374	20231017	132100	162924350	2700	2700	2700	2700	0
375	20231017	132000	162924350	2700	2700	2700	2700	0
376	20231017	131900	162924350	2700	2700	2700	2700	0
377	20231017	131800	162924350	2700	2700	2700	2700	1
378	20231017	131700	162921650	2700	2700	2700	2700	0
379	20231017	131600	162921650	2700	2700	2700	2700	297
380	20231017	131500	162119750	2690	2690	2690	2690	0
381	20231017	131400	162119750	2690	2690	2690	2690	0
382	20231017	131300	162119750	2690	2690	2690	2690	0
383	20231017	131200	162119750	2690	2690	2690	2690	0
384	20231017	131100	162119750	2690	2690	2690	2690	0
385	20231017	131000	162119750	2690	2690	2690	2690	0
386	20231017	130900	162119750	2690	2690	2690	2690	0
387	20231017	130800	162119750	2690	2690	2690	2690	0
388	20231017	130700	162119750	2690	2690	2690	2690	0
389	20231017	130600	162119750	2690	2690	2690	2690	0
390	20231017	130500	162119750	2690	2690	2690	2690	0
391	20231017	130400	162119750	2690	2690	2690	2690	0
392	20231017	130300	162119750	2690	2690	2690	2690	0
393	20231017	130200	162119750	2690	2690	2690	2690	0
394	20231017	130100	162119750	2690	2690	2690	2690	0
395	20231017	130000	162119750	2690	2690	2690	2690	0
396	20231017	125900	162119750	2690	2690	2690	2690	50
397	20231017	125800	161985250	2690	2690	2690	2690	0
398	20231017	125700	161985250	2690	2690	2690	2690	1
399	20231017	125600	161982560	2690	2690	2690	2690	0
400	20231017	125500	161982560	2690	2690	2690	2690	0
401	20231017	125400	161982560	2690	2690	2690	2690	30
402	20231017	125300	161901860	2680	2680	2680	2680	0
403	20231017	125200	161901860	2680	2695	2695	2680	3501
404	20231017	125100	152510190	2695	2695	2695	2695	0
405	20231017	125000	152510190	2695	2695	2695	2695	0
406	20231017	124900	152510190	2695	2695	2695	2695	1
407	20231017	124800	152507495	2685	2685	2685	2685	0
408	20231017	124700	152507495	2685	2685	2685	2685	0
409	20231017	124600	152507495	2685	2685	2685	2685	0
410	20231017	124500	152507495	2685	2685	2685	2685	0
411	20231017	124400	152507495	2685	2685	2685	2685	780
412	20231017	124300	150413195	2685	2685	2685	2685	260
413	20231017	124200	149715095	2685	2685	2685	2685	0
414	20231017	124100	149715095	2685	2685	2685	2685	0
415	20231017	124000	149715095	2685	2685	2685	2685	0
416	20231017	123900	149715095	2685	2685	2685	2685	0
417	20231017	123800	149715095	2685	2685	2685	2685	0
418	20231017	123700	149715095	2685	2685	2685	2685	0
419	20231017	123600	149715095	2685	2685	2685	2685	0
420	20231017	123500	149715095	2685	2685	2685	2685	0
421	20231017	123400	149715095	2685	2685	2685	2685	0
422	20231017	123300	149715095	2685	2685	2685	2685	0
423	20231017	123200	149715095	2685	2690	2700	2685	4058
424	20231017	123100	138800565	2690	2700	2700	2685	8388
425	20231017	123000	116234355	2715	2715	2715	2715	0
426	20231017	122900	116234355	2715	2715	2715	2715	0
427	20231017	122800	116234355	2715	2715	2715	2715	0
428	20231017	122700	116234355	2715	2715	2715	2715	0
429	20231017	122600	116234355	2715	2710	2715	2710	2
430	20231017	122500	116228930	2700	2700	2700	2700	2500
431	20231017	122400	109478930	2705	2705	2705	2705	5
432	20231017	122300	109465405	2700	2685	2700	2685	2
433	20231017	122200	109460020	2700	2700	2700	2690	10001
434	20231017	122100	82532560	2710	2710	2710	2710	0
435	20231017	122000	82532560	2710	2710	2710	2710	0
436	20231017	121900	82532560	2710	2710	2710	2710	0
437	20231017	121800	82532560	2710	2710	2710	2710	0
438	20231017	121700	82532560	2710	2710	2710	2710	194
439	20231017	121600	82006820	2710	2710	2710	2710	0
440	20231017	121500	82006820	2710	2710	2710	2710	0
441	20231017	121400	82006820	2710	2710	2710	2710	0
442	20231017	121300	82006820	2710	2710	2710	2710	0
443	20231017	121200	82006820	2710	2710	2710	2710	0
444	20231017	121100	82006820	2710	2710	2710	2710	0
445	20231017	121000	82006820	2710	2710	2710	2710	101
446	20231017	120900	81733110	2705	2705	2705	2705	0
447	20231017	120800	81733110	2705	2705	2705	2705	235
448	20231017	120700	81097435	2715	2715	2715	2715	0
449	20231017	120600	81097435	2715	2715	2715	2715	0
450	20231017	120500	81097435	2715	2715	2715	2715	0
451	20231017	120400	81097435	2715	2715	2715	2715	0
452	20231017	120300	81097435	2715	2715	2715	2715	1
453	20231017	120200	81094720	2705	2705	2705	2705	0
454	20231017	120100	81094720	2705	2705	2705	2705	0
455	20231017	120000	81094720	2705	2705	2705	2705	0
456	20231017	115900	81094720	2705	2705	2705	2705	60
457	20231017	115800	80932420	2715	2715	2715	2715	1
458	20231017	115700	80929705	2705	2705	2705	2705	0
459	20231017	115600	80929705	2705	2705	2705	2705	1
460	20231017	115500	80927000	2705	2705	2705	2705	235
461	20231017	115400	80291325	2715	2715	2715	2715	0
462	20231017	115300	80291325	2715	2715	2715	2715	0
463	20231017	115200	80291325	2715	2715	2715	2715	0
464	20231017	115100	80291325	2715	2715	2715	2715	0
465	20231017	115000	80291325	2715	2715	2715	2715	0
466	20231017	114900	80291325	2715	2715	2715	2715	0
467	20231017	114800	80291325	2715	2715	2715	2715	12
468	20231017	114700	80258745	2705	2705	2705	2705	0
469	20231017	114600	80258745	2705	2705	2705	2705	100
470	20231017	114500	79988245	2705	2705	2705	2705	0
471	20231017	114400	79988245	2705	2705	2705	2705	0
472	20231017	114300	79988245	2705	2705	2705	2705	0
473	20231017	114200	79988245	2705	2705	2705	2705	0
474	20231017	114100	79988245	2705	2705	2705	2705	100
475	20231017	114000	79717745	2705	2705	2705	2705	0
476	20231017	113900	79717745	2705	2705	2705	2705	0
477	20231017	113800	79717745	2705	2705	2705	2705	0
478	20231017	113700	79717745	2705	2705	2705	2705	0
479	20231017	113600	79717745	2705	2705	2705	2705	0
480	20231017	113500	79717745	2705	2705	2705	2705	0
481	20231017	113400	79717745	2705	2705	2705	2705	0
482	20231017	113300	79717745	2705	2705	2705	2705	0
483	20231017	113200	79717745	2705	2705	2705	2705	700
484	20231017	113100	77824245	2710	2720	2720	2710	131
485	20231017	113000	77468955	2720	2720	2720	2720	0
486	20231017	112900	77468955	2720	2720	2720	2720	184
487	20231017	112800	76968475	2710	2710	2710	2710	200
488	20231017	112700	76426475	2720	2720	2720	2720	0
489	20231017	112600	76426475	2720	2720	2720	2720	0
490	20231017	112500	76426475	2720	2720	2720	2720	0
491	20231017	112400	76426475	2720	2720	2720	2720	0
492	20231017	112300	76426475	2720	2720	2720	2720	500
493	20231017	112200	75066475	2720	2720	2720	2720	0
494	20231017	112100	75066475	2720	2720	2720	2720	0
495	20231017	112000	75066475	2720	2720	2720	2720	0
496	20231017	111900	75066475	2720	2720	2720	2720	0
497	20231017	111800	75066475	2720	2720	2720	2720	0
498	20231017	111700	75066475	2720	2720	2720	2720	0
499	20231017	111600	75066475	2720	2720	2720	2720	0
500	20231017	111500	75066475	2720	2720	2720	2720	0
501	20231017	111400	75066475	2720	2720	2720	2720	12
502	20231017	111300	75033835	2720	2720	2720	2720	1
503	20231017	111200	75031115	2715	2715	2715	2715	8
504	20231017	111100	75009395	2715	2715	2715	2715	199
505	20231017	111000	74469110	2715	2715	2715	2715	0
506	20231017	110900	74469110	2715	2715	2715	2715	0
507	20231017	110800	74469110	2715	2715	2715	2715	0
508	20231017	110700	74469110	2715	2715	2715	2715	0
509	20231017	110600	74469110	2715	2715	2715	2715	0
510	20231017	110500	74469110	2715	2715	2715	2715	0
511	20231017	110400	74469110	2715	2715	2715	2715	0
512	20231017	110300	74469110	2715	2715	2715	2715	0
513	20231017	110200	74469110	2715	2715	2715	2715	0
514	20231017	110100	74469110	2715	2715	2715	2715	193
515	20231017	110000	73945115	2720	2720	2720	2720	40
516	20231017	105900	73836315	2720	2720	2720	2720	0
517	20231017	105800	73836315	2720	2720	2720	2720	0
518	20231017	105700	73836315	2720	2720	2720	2720	0
519	20231017	105600	73836315	2720	2720	2720	2720	10
520	20231017	105500	73809115	2710	2710	2710	2710	500
521	20231017	105400	72454115	2710	2710	2710	2710	500
522	20231017	105300	71099115	2720	2720	2720	2720	0
523	20231017	105200	71099115	2720	2720	2720	2720	0
524	20231017	105100	71099115	2720	2720	2720	2720	50
525	20231017	105000	70963115	2720	2720	2720	2720	0
526	20231017	104900	70963115	2720	2720	2720	2720	0
527	20231017	104800	70963115	2720	2720	2720	2720	0
528	20231017	104700	70963115	2720	2720	2720	2720	76
529	20231017	104600	70756395	2720	2720	2720	2720	5
530	20231017	104500	70742795	2720	2720	2720	2720	0
531	20231017	104400	70742795	2720	2720	2720	2720	0
532	20231017	104300	70742795	2720	2720	2720	2720	0
533	20231017	104200	70742795	2720	2720	2720	2720	0
534	20231017	104100	70742795	2720	2720	2720	2720	0
535	20231017	104000	70742795	2720	2720	2720	2720	0
536	20231017	103900	70742795	2720	2715	2720	2715	15
537	20231017	103800	70702035	2715	2715	2715	2715	0
538	20231017	103700	70702035	2715	2715	2715	2715	0
539	20231017	103600	70702035	2715	2715	2715	2715	0
540	20231017	103500	70702035	2715	2720	2720	2715	138
541	20231017	103400	70327355	2720	2720	2720	2720	1
542	20231017	103300	70324635	2730	2730	2730	2730	0
543	20231017	103200	70324635	2730	2730	2730	2730	0
544	20231017	103100	70324635	2730	2730	2730	2730	0
545	20231017	103000	70324635	2730	2730	2730	2730	0
546	20231017	102900	70324635	2730	2730	2730	2730	0
547	20231017	102800	70324635	2730	2730	2730	2730	0
548	20231017	102700	70324635	2730	2730	2730	2730	0
549	20231017	102600	70324635	2730	2730	2730	2730	0
550	20231017	102500	70324635	2730	2730	2730	2730	0
551	20231017	102400	70324635	2730	2730	2730	2730	0
552	20231017	102300	70324635	2730	2730	2730	2730	0
553	20231017	102200	70324635	2730	2730	2730	2730	0
554	20231017	102100	70324635	2730	2730	2730	2730	0
555	20231017	102000	70324635	2730	2730	2730	2730	0
556	20231017	101900	70324635	2730	2730	2730	2730	0
557	20231017	101800	70324635	2730	2730	2730	2730	0
558	20231017	101700	70324635	2730	2730	2730	2730	0
559	20231017	101600	70324635	2730	2730	2730	2730	2565
560	20231017	101500	63322185	2730	2730	2730	2730	1178
561	20231017	101400	60106245	2725	2725	2725	2725	0
562	20231017	101300	60106245	2725	2720	2725	2715	712
563	20231017	101200	58167420	2720	2720	2720	2720	0
564	20231017	101100	58167420	2720	2720	2720	2720	0
565	20231017	101000	58167420	2720	2720	2720	2720	0
566	20231017	100900	58167420	2720	2720	2720	2720	0
567	20231017	100800	58167420	2720	2720	2720	2720	0
568	20231017	100700	58167420	2720	2720	2720	2720	0
569	20231017	100600	58167420	2720	2720	2720	2720	0
570	20231017	100500	58167420	2720	2720	2720	2720	100
571	20231017	100400	57895420	2720	2720	2720	2720	0
572	20231017	100300	57895420	2720	2720	2720	2720	50
573	20231017	100200	57759420	2725	2725	2725	2725	0
574	20231017	100100	57759420	2725	2725	2725	2725	0
575	20231017	100000	57759420	2725	2725	2725	2725	0
576	20231017	095900	57759420	2725	2725	2725	2725	0
577	20231017	095800	57759420	2725	2725	2725	2725	0
578	20231017	095700	57759420	2725	2720	2725	2720	184
579	20231017	095600	57258730	2710	2725	2725	2710	1900
580	20231017	095500	52103625	2730	2730	2730	2730	0
581	20231017	095400	52103625	2730	2730	2730	2730	0
582	20231017	095300	52103625	2730	2730	2730	2730	53
583	20231017	095200	51958935	2735	2735	2735	2735	0
584	20231017	095100	51958935	2735	2735	2735	2735	1
585	20231017	095000	51956200	2730	2730	2730	2730	169
586	20231017	094900	51494830	2735	2735	2735	2735	1
587	20231017	094800	51492095	2730	2730	2730	2730	0
588	20231017	094700	51492095	2730	2730	2730	2730	0
589	20231017	094600	51492095	2730	2730	2730	2730	0
590	20231017	094500	51492095	2730	2730	2730	2730	0
591	20231017	094400	51492095	2730	2730	2730	2730	0
592	20231017	094300	51492095	2730	2735	2735	2730	38
593	20231017	094200	51388350	2720	2720	2720	2720	0
594	20231017	094100	51388350	2720	2720	2720	2720	500
595	20231017	094000	50028350	2735	2735	2735	2735	0
596	20231017	093900	50028350	2735	2735	2735	2735	7
597	20231017	093800	50009205	2720	2720	2720	2720	0
598	20231017	093700	50009205	2720	2720	2720	2720	0
599	20231017	093600	50009205	2720	2720	2720	2720	0
600	20231017	093500	50009205	2720	2730	2730	2720	2000
601	20231017	093400	44556880	2745	2745	2745	2745	3
602	20231017	093300	44548645	2745	2745	2745	2745	5
603	20231017	093200	44534920	2745	2745	2745	2745	1
604	20231017	093100	44532175	2740	2740	2740	2740	0
605	20231017	093000	44532175	2740	2725	2740	2725	211
606	20231017	092900	43954050	2735	2735	2735	2735	0
607	20231017	092800	43954050	2735	2735	2735	2735	0
608	20231017	092700	43954050	2735	2735	2735	2735	731
609	20231017	092600	41954765	2735	2745	2745	2720	1213
610	20231017	092500	38650485	2745	2745	2745	2745	210
611	20231017	092400	38074035	2740	2740	2740	2740	0
612	20231017	092300	38074035	2740	2740	2740	2740	0
613	20231017	092200	38074035	2740	2745	2745	2730	1825
614	20231017	092100	33081570	2740	2750	2755	2740	1083
615	20231017	092000	30109185	2745	2745	2745	2745	0
616	20231017	091900	30109185	2745	2745	2745	2745	0
617	20231017	091800	30109185	2745	2745	2745	2745	1
618	20231017	091700	30106440	2745	2745	2745	2745	0
619	20231017	091600	30106440	2745	2750	2750	2745	2
620	20231017	091500	30100945	2745	2745	2745	2745	1
621	20231017	091400	30098200	2750	2750	2750	2750	0
622	20231017	091300	30098200	2750	2750	2750	2750	0
623	20231017	091200	30098200	2750	2750	2750	2750	0
624	20231017	091100	30098200	2750	2750	2750	2750	198
625	20231017	091000	29553700	2720	2720	2720	2720	0
626	20231017	090900	29553700	2720	2720	2720	2720	0
627	20231017	090800	29553700	2720	2725	2725	2720	2010
628	20231017	090700	24083080	2735	2735	2735	2735	582
629	20231017	090600	22491310	2740	2740	2740	2740	0
630	20231017	090500	22491310	2740	2745	2745	2740	501
631	20231017	090400	21118565	2740	2725	2740	2725	84
632	20231017	090300	20889545	2725	2720	2725	2720	1369
633	20231017	090200	17161570	2725	2725	2725	2725	536
634	20231017	090100	15700970	2710	2710	2725	2705	3004
635	20231017	090000	7551725	2710	2690	2710	2690	2806