KissMeData/100130/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	195100	99549755	2960	2960	2960	2960	5507
3	20231016	195000	99549755	2960	2960	2960	2960	0
4	20231016	194900	99549755	2960	2960	2960	2960	0
5	20231016	194800	99549755	2960	2960	2960	2960	0
6	20231016	194700	99549755	2960	2960	2960	2960	0
7	20231016	194600	99549755	2960	2960	2960	2960	0
8	20231016	194500	99549755	2960	2960	2960	2960	0
9	20231016	194400	99549755	2960	2960	2960	2960	0
10	20231016	194300	99549755	2960	2960	2960	2960	0
11	20231016	194200	99549755	2960	2960	2960	2960	0
12	20231016	194100	99549755	2960	2960	2960	2960	0
13	20231016	194000	99549755	2960	2960	2960	2960	0
14	20231016	193900	99549755	2960	2960	2960	2960	0
15	20231016	193800	99549755	2960	2960	2960	2960	0
16	20231016	193700	99549755	2960	2960	2960	2960	0
17	20231016	193600	99549755	2960	2960	2960	2960	0
18	20231016	193500	99549755	2960	2960	2960	2960	0
19	20231016	193400	99549755	2960	2960	2960	2960	0
20	20231016	193300	99549755	2960	2960	2960	2960	0
21	20231016	193200	99549755	2960	2960	2960	2960	0
22	20231016	193100	99549755	2960	2960	2960	2960	0
23	20231016	193000	99549755	2960	2960	2960	2960	0
24	20231016	192900	99549755	2960	2960	2960	2960	0
25	20231016	192800	99549755	2960	2960	2960	2960	0
26	20231016	192700	99549755	2960	2960	2960	2960	0
27	20231016	192600	99549755	2960	2960	2960	2960	0
28	20231016	192500	99549755	2960	2960	2960	2960	0
29	20231016	192400	99549755	2960	2960	2960	2960	0
30	20231016	192300	99549755	2960	2960	2960	2960	0
31	20231016	192200	99549755	2960	2960	2960	2960	0
32	20231016	192100	99549755	2960	2960	2960	2960	5507
33	20231016	192000	99549755	2960	2960	2960	2960	0
34	20231016	191900	99549755	2960	2960	2960	2960	0
35	20231016	191800	99549755	2960	2960	2960	2960	0
36	20231016	191700	99549755	2960	2960	2960	2960	0
37	20231016	191600	99549755	2960	2960	2960	2960	0
38	20231016	191500	99549755	2960	2960	2960	2960	0
39	20231016	191400	99549755	2960	2960	2960	2960	0
40	20231016	191300	99549755	2960	2960	2960	2960	0
41	20231016	191200	99549755	2960	2960	2960	2960	0
42	20231016	191100	99549755	2960	2960	2960	2960	0
43	20231016	191000	99549755	2960	2960	2960	2960	0
44	20231016	190900	99549755	2960	2960	2960	2960	0
45	20231016	190800	99549755	2960	2960	2960	2960	0
46	20231016	190700	99549755	2960	2960	2960	2960	0
47	20231016	190600	99549755	2960	2960	2960	2960	0
48	20231016	190500	99549755	2960	2960	2960	2960	0
49	20231016	190400	99549755	2960	2960	2960	2960	0
50	20231016	190300	99549755	2960	2960	2960	2960	0
51	20231016	190200	99549755	2960	2960	2960	2960	0
52	20231016	190100	99549755	2960	2960	2960	2960	0
53	20231016	190000	99549755	2960	2960	2960	2960	0
54	20231016	185900	99549755	2960	2960	2960	2960	0
55	20231016	185800	99549755	2960	2960	2960	2960	0
56	20231016	185700	99549755	2960	2960	2960	2960	0
57	20231016	185600	99549755	2960	2960	2960	2960	0
58	20231016	185500	99549755	2960	2960	2960	2960	0
59	20231016	185400	99549755	2960	2960	2960	2960	0
60	20231016	185300	99549755	2960	2960	2960	2960	0
61	20231016	185200	99549755	2960	2960	2960	2960	0
62	20231016	185100	99549755	2960	2960	2960	2960	5507
63	20231016	185000	99549755	2960	2960	2960	2960	0
64	20231016	184900	99549755	2960	2960	2960	2960	0
65	20231016	184800	99549755	2960	2960	2960	2960	0
66	20231016	184700	99549755	2960	2960	2960	2960	0
67	20231016	184600	99549755	2960	2960	2960	2960	0
68	20231016	184500	99549755	2960	2960	2960	2960	0
69	20231016	184400	99549755	2960	2960	2960	2960	0
70	20231016	184300	99549755	2960	2960	2960	2960	0
71	20231016	184200	99549755	2960	2960	2960	2960	0
72	20231016	184100	99549755	2960	2960	2960	2960	0
73	20231016	184000	99549755	2960	2960	2960	2960	0
74	20231016	183900	99549755	2960	2960	2960	2960	0
75	20231016	183800	99549755	2960	2960	2960	2960	0
76	20231016	183700	99549755	2960	2960	2960	2960	0
77	20231016	183600	99549755	2960	2960	2960	2960	0
78	20231016	183500	99549755	2960	2960	2960	2960	0
79	20231016	183400	99549755	2960	2960	2960	2960	0
80	20231016	183300	99549755	2960	2960	2960	2960	0
81	20231016	183200	99549755	2960	2960	2960	2960	0
82	20231016	183100	99549755	2960	2960	2960	2960	0
83	20231016	183000	99549755	2960	2960	2960	2960	0
84	20231016	182900	99549755	2960	2960	2960	2960	0
85	20231016	182800	99549755	2960	2960	2960	2960	0
86	20231016	182700	99549755	2960	2960	2960	2960	0
87	20231016	182600	99549755	2960	2960	2960	2960	0
88	20231016	182500	99549755	2960	2960	2960	2960	0
89	20231016	182400	99549755	2960	2960	2960	2960	0
90	20231016	182300	99549755	2960	2960	2960	2960	0
91	20231016	182200	99549755	2960	2960	2960	2960	0
92	20231016	182100	99549755	2960	2960	2960	2960	5507
93	20231016	182000	99549755	2960	2960	2960	2960	0
94	20231016	181900	99549755	2960	2960	2960	2960	0
95	20231016	181800	99549755	2960	2960	2960	2960	0
96	20231016	181700	99549755	2960	2960	2960	2960	0
97	20231016	181600	99549755	2960	2960	2960	2960	0
98	20231016	181500	99549755	2960	2960	2960	2960	0
99	20231016	181400	99549755	2960	2960	2960	2960	0
100	20231016	181300	99549755	2960	2960	2960	2960	0
101	20231016	181200	99549755	2960	2960	2960	2960	0
102	20231016	181100	99549755	2960	2960	2960	2960	0
103	20231016	181000	99549755	2960	2960	2960	2960	0
104	20231016	180900	99549755	2960	2960	2960	2960	0
105	20231016	180800	99549755	2960	2960	2960	2960	0
106	20231016	180700	99549755	2960	2960	2960	2960	0
107	20231016	180600	99549755	2960	2960	2960	2960	0
108	20231016	180500	99549755	2960	2960	2960	2960	0
109	20231016	180400	99549755	2960	2960	2960	2960	0
110	20231016	180300	99549755	2960	2960	2960	2960	0
111	20231016	180200	99549755	2960	2960	2960	2960	0
112	20231016	180100	99549755	2960	2960	2960	2960	0
113	20231016	180000	99549755	2960	2960	2960	2960	0
114	20231016	175900	99549755	2960	2960	2960	2960	0
115	20231016	175800	99549755	2960	2960	2960	2960	0
116	20231016	175700	99549755	2960	2960	2960	2960	0
117	20231016	175600	99549755	2960	2960	2960	2960	0
118	20231016	175500	99549755	2960	2960	2960	2960	0
119	20231016	175400	99549755	2960	2960	2960	2960	0
120	20231016	175300	99549755	2960	2960	2960	2960	0
121	20231016	175200	99549755	2960	2960	2960	2960	0
122	20231016	175100	99549755	2960	2960	2960	2960	5507
123	20231016	175000	99549755	2960	2960	2960	2960	0
124	20231016	174900	99549755	2960	2960	2960	2960	0
125	20231016	174800	99549755	2960	2960	2960	2960	0
126	20231016	174700	99549755	2960	2960	2960	2960	0
127	20231016	174600	99549755	2960	2960	2960	2960	0
128	20231016	174500	99549755	2960	2960	2960	2960	0
129	20231016	174400	99549755	2960	2960	2960	2960	0
130	20231016	174300	99549755	2960	2960	2960	2960	0
131	20231016	174200	99549755	2960	2960	2960	2960	0
132	20231016	174100	99549755	2960	2960	2960	2960	0
133	20231016	174000	99549755	2960	2960	2960	2960	0
134	20231016	173900	99549755	2960	2960	2960	2960	0
135	20231016	173800	99549755	2960	2960	2960	2960	0
136	20231016	173700	99549755	2960	2960	2960	2960	0
137	20231016	173600	99549755	2960	2960	2960	2960	0
138	20231016	173500	99549755	2960	2960	2960	2960	0
139	20231016	173400	99549755	2960	2960	2960	2960	0
140	20231016	173300	99549755	2960	2960	2960	2960	0
141	20231016	173200	99549755	2960	2960	2960	2960	0
142	20231016	173100	99549755	2960	2960	2960	2960	0
143	20231016	173000	99549755	2960	2960	2960	2960	0
144	20231016	172900	99549755	2960	2960	2960	2960	0
145	20231016	172800	99549755	2960	2960	2960	2960	0
146	20231016	172700	99549755	2960	2960	2960	2960	0
147	20231016	172600	99549755	2960	2960	2960	2960	0
148	20231016	172500	99549755	2960	2960	2960	2960	0
149	20231016	172400	99549755	2960	2960	2960	2960	0
150	20231016	172300	99549755	2960	2960	2960	2960	0
151	20231016	172200	99549755	2960	2960	2960	2960	0
152	20231016	172100	99549755	2960	2960	2960	2960	5507
153	20231016	172000	99549755	2960	2960	2960	2960	0
154	20231016	171900	99549755	2960	2960	2960	2960	0
155	20231016	171800	99549755	2960	2960	2960	2960	0
156	20231016	171700	99549755	2960	2960	2960	2960	0
157	20231016	171600	99549755	2960	2960	2960	2960	0
158	20231016	171500	99549755	2960	2960	2960	2960	0
159	20231016	171400	99549755	2960	2960	2960	2960	0
160	20231016	171300	99549755	2960	2960	2960	2960	0
161	20231016	171200	99549755	2960	2960	2960	2960	0
162	20231016	171100	99549755	2960	2960	2960	2960	0
163	20231016	171000	99549755	2960	2960	2960	2960	0
164	20231016	170900	99549755	2960	2960	2960	2960	0
165	20231016	170800	99549755	2960	2960	2960	2960	0
166	20231016	170700	99549755	2960	2960	2960	2960	0
167	20231016	170600	99549755	2960	2960	2960	2960	0
168	20231016	170500	99549755	2960	2960	2960	2960	0
169	20231016	170400	99549755	2960	2960	2960	2960	0
170	20231016	170300	99549755	2960	2960	2960	2960	0
171	20231016	170200	99549755	2960	2960	2960	2960	0
172	20231016	170100	99549755	2960	2960	2960	2960	0
173	20231016	170000	99549755	2960	2960	2960	2960	0
174	20231016	165900	99549755	2960	2960	2960	2960	0
175	20231016	165800	99549755	2960	2960	2960	2960	0
176	20231016	165700	99549755	2960	2960	2960	2960	0
177	20231016	165600	99549755	2960	2960	2960	2960	0
178	20231016	165500	99549755	2960	2960	2960	2960	0
179	20231016	165400	99549755	2960	2960	2960	2960	0
180	20231016	165300	99549755	2960	2960	2960	2960	0
181	20231016	165200	99549755	2960	2960	2960	2960	0
182	20231016	165100	99549755	2960	2960	2960	2960	5507
183	20231016	165000	99549755	2960	2960	2960	2960	0
184	20231016	164900	99549755	2960	2960	2960	2960	0
185	20231016	164800	99549755	2960	2960	2960	2960	0
186	20231016	164700	99549755	2960	2960	2960	2960	0
187	20231016	164600	99549755	2960	2960	2960	2960	0
188	20231016	164500	99549755	2960	2960	2960	2960	0
189	20231016	164400	99549755	2960	2960	2960	2960	0
190	20231016	164300	99549755	2960	2960	2960	2960	0
191	20231016	164200	99549755	2960	2960	2960	2960	0
192	20231016	164100	99549755	2960	2960	2960	2960	0
193	20231016	164000	99549755	2960	2960	2960	2960	0
194	20231016	163900	99549755	2960	2960	2960	2960	0
195	20231016	163800	99549755	2960	2960	2960	2960	0
196	20231016	163700	99549755	2960	2960	2960	2960	0
197	20231016	163600	99549755	2960	2960	2960	2960	0
198	20231016	163500	99549755	2960	2960	2960	2960	0
199	20231016	163400	99549755	2960	2960	2960	2960	0
200	20231016	163300	99549755	2960	2960	2960	2960	0
201	20231016	163200	99549755	2960	2960	2960	2960	0
202	20231016	163100	99549755	2960	2960	2960	2960	0
203	20231016	163000	99549755	2960	2960	2960	2960	0
204	20231016	162900	99549755	2960	2960	2960	2960	0
205	20231016	162800	99549755	2960	2960	2960	2960	0
206	20231016	162700	99549755	2960	2960	2960	2960	0
207	20231016	162600	99549755	2960	2960	2960	2960	0
208	20231016	162500	99549755	2960	2960	2960	2960	0
209	20231016	162400	99549755	2960	2960	2960	2960	0
210	20231016	162300	99549755	2960	2960	2960	2960	0
211	20231016	162200	99549755	2960	2960	2960	2960	0
212	20231016	162100	99549755	2960	2960	2960	2960	5507
213	20231016	162000	99549755	2960	2960	2960	2960	0
214	20231016	161900	99549755	2960	2960	2960	2960	0
215	20231016	161800	99549755	2960	2960	2960	2960	0
216	20231016	161700	99549755	2960	2960	2960	2960	0
217	20231016	161600	99549755	2960	2960	2960	2960	0
218	20231016	161500	99549755	2960	2960	2960	2960	0
219	20231016	161400	99549755	2960	2960	2960	2960	0
220	20231016	161300	99549755	2960	2960	2960	2960	0
221	20231016	161200	99549755	2960	2960	2960	2960	0
222	20231016	161100	99549755	2960	2960	2960	2960	0
223	20231016	161000	99549755	2960	2960	2960	2960	0
224	20231016	160900	99549755	2960	2960	2960	2960	0
225	20231016	160800	99549755	2960	2960	2960	2960	0
226	20231016	160700	99549755	2960	2960	2960	2960	0
227	20231016	160600	99549755	2960	2960	2960	2960	0
228	20231016	160500	99549755	2960	2960	2960	2960	0
229	20231016	160400	99549755	2960	2960	2960	2960	0
230	20231016	160300	99549755	2960	2960	2960	2960	0
231	20231016	160200	99549755	2960	2960	2960	2960	0
232	20231016	160100	99549755	2960	2960	2960	2960	0
233	20231016	160000	99549755	2960	2960	2960	2960	0
234	20231016	155900	99549755	2960	2960	2960	2960	0
235	20231016	155800	99549755	2960	2960	2960	2960	0
236	20231016	155700	99549755	2960	2960	2960	2960	0
237	20231016	155600	99549755	2960	2960	2960	2960	0
238	20231016	155500	99549755	2960	2960	2960	2960	0
239	20231016	155400	99549755	2960	2960	2960	2960	0
240	20231016	155300	99549755	2960	2960	2960	2960	0
241	20231016	155200	99549755	2960	2960	2960	2960	0
242	20231016	155100	99549755	2960	2960	2960	2960	5507
243	20231016	155000	99549755	2960	2960	2960	2960	0
244	20231016	154900	99549755	2960	2960	2960	2960	0
245	20231016	154800	99549755	2960	2960	2960	2960	0
246	20231016	154700	99549755	2960	2960	2960	2960	0
247	20231016	154600	99549755	2960	2960	2960	2960	0
248	20231016	154500	99549755	2960	2960	2960	2960	0
249	20231016	154400	99549755	2960	2960	2960	2960	0
250	20231016	154300	99549755	2960	2960	2960	2960	0
251	20231016	154200	99549755	2960	2960	2960	2960	0
252	20231016	154100	99549755	2960	2960	2960	2960	0
253	20231016	154000	99549755	2960	2960	2960	2960	0
254	20231016	153900	99549755	2960	2960	2960	2960	0
255	20231016	153800	99549755	2960	2960	2960	2960	0
256	20231016	153700	99549755	2960	2960	2960	2960	0
257	20231016	153600	99549755	2960	2960	2960	2960	0
258	20231016	153500	99549755	2960	2960	2960	2960	0
259	20231016	153400	99549755	2960	2960	2960	2960	0
260	20231016	153300	99549755	2960	2960	2960	2960	0
261	20231016	153200	99549755	2960	2960	2960	2960	0
262	20231016	153100	99549755	2960	2960	2960	2960	0
263	20231016	153000	99549755	2960	2960	2960	2960	5507
264	20231016	152900	83249035	2930	2930	2930	2930	0
265	20231016	152800	83249035	2930	2930	2930	2930	0
266	20231016	152700	83249035	2930	2930	2930	2930	0
267	20231016	152600	83249035	2930	2930	2930	2930	0
268	20231016	152500	83249035	2930	2930	2930	2930	0
269	20231016	152400	83249035	2930	2930	2930	2930	0
270	20231016	152300	83249035	2930	2930	2930	2930	0
271	20231016	152200	83249035	2930	2930	2930	2930	0
272	20231016	152100	83249035	2930	2930	2930	2930	0
273	20231016	152000	83249035	2930	2930	2930	2930	0
274	20231016	151900	83249035	2930	2930	2930	2925	368
275	20231016	151800	82172130	2930	2920	2930	2920	319
276	20231016	151700	81239590	2925	2925	2925	2925	68
277	20231016	151600	81040690	2925	2925	2925	2925	59
278	20231016	151500	80868115	2925	2925	2925	2925	54
279	20231016	151400	80710165	2925	2925	2925	2925	5
280	20231016	151300	80695540	2925	2925	2925	2925	17
281	20231016	151200	80645815	2925	2925	2925	2925	54
282	20231016	151100	80487865	2925	2920	2925	2920	183
283	20231016	151000	79953500	2920	2920	2920	2920	87
284	20231016	150900	79699460	2920	2920	2920	2920	17
285	20231016	150800	79649820	2920	2920	2920	2920	0
286	20231016	150700	79649820	2920	2920	2920	2920	11
287	20231016	150600	79617700	2920	2920	2920	2920	40
288	20231016	150500	79500900	2920	2920	2920	2920	50
289	20231016	150400	79354900	2910	2915	2915	2910	102
290	20231016	150300	79057965	2920	2920	2920	2920	17
291	20231016	150200	79008325	2920	2910	2920	2910	35
292	20231016	150100	78906465	2910	2910	2910	2910	80
293	20231016	150000	78673665	2910	2910	2910	2910	15
294	20231016	145900	78630015	2905	2905	2905	2905	0
295	20231016	145800	78630015	2905	2905	2905	2905	0
296	20231016	145700	78630015	2905	2905	2905	2905	0
297	20231016	145600	78630015	2905	2905	2905	2905	0
298	20231016	145500	78630015	2905	2910	2910	2905	287
299	20231016	145400	77796215	2910	2910	2910	2910	34
300	20231016	145300	77697275	2910	2910	2910	2910	111
301	20231016	145200	77374265	2910	2910	2910	2910	0
302	20231016	145100	77374265	2910	2910	2910	2910	10
303	20231016	145000	77345165	2905	2905	2905	2900	243
304	20231016	144900	76639705	2910	2910	2910	2910	85
305	20231016	144800	76392355	2910	2910	2915	2910	57
306	20231016	144700	76226385	2920	2920	2920	2920	0
307	20231016	144600	76226385	2920	2920	2920	2920	31
308	20231016	144500	76135865	2920	2920	2920	2920	17
309	20231016	144400	76086225	2905	2905	2905	2905	0
310	20231016	144300	76086225	2905	2910	2910	2905	2140
311	20231016	144200	69867395	2910	2910	2910	2910	0
312	20231016	144100	69867395	2910	2915	2915	2910	339
313	20231016	144000	68880405	2910	2910	2910	2910	0
314	20231016	143900	68880405	2910	2915	2915	2910	1089
315	20231016	143800	65711295	2915	2915	2915	2915	0
316	20231016	143700	65711295	2915	2915	2915	2915	0
317	20231016	143600	65711295	2915	2915	2915	2915	50
318	20231016	143500	65565545	2920	2920	2920	2920	0
319	20231016	143400	65565545	2920	2920	2920	2920	41
320	20231016	143300	65445825	2920	2915	2920	2915	227
321	20231016	143200	64783985	2920	2920	2920	2920	0
322	20231016	143100	64783985	2920	2920	2920	2920	11
323	20231016	143000	64751865	2915	2915	2915	2915	0
324	20231016	142900	64751865	2915	2915	2915	2915	0
325	20231016	142800	64751865	2915	2915	2915	2915	0
326	20231016	142700	64751865	2915	2915	2915	2915	0
327	20231016	142600	64751865	2915	2915	2915	2915	0
328	20231016	142500	64751865	2915	2915	2915	2915	0
329	20231016	142400	64751865	2915	2915	2915	2915	0
330	20231016	142300	64751865	2915	2915	2915	2915	0
331	20231016	142200	64751865	2915	2915	2915	2915	0
332	20231016	142100	64751865	2915	2915	2915	2915	0
333	20231016	142000	64751865	2915	2915	2915	2915	0
334	20231016	141900	64751865	2915	2915	2915	2915	0
335	20231016	141800	64751865	2915	2915	2915	2915	0
336	20231016	141700	64751865	2915	2915	2915	2915	10
337	20231016	141600	64722715	2915	2915	2915	2915	0
338	20231016	141500	64722715	2915	2915	2915	2915	0
339	20231016	141400	64722715	2915	2915	2915	2915	0
340	20231016	141300	64722715	2915	2915	2915	2915	0
341	20231016	141200	64722715	2915	2915	2915	2915	0
342	20231016	141100	64722715	2915	2915	2915	2915	85
343	20231016	141000	64474940	2915	2915	2915	2915	155
344	20231016	140900	64023115	2915	2915	2915	2915	20
345	20231016	140800	63964815	2915	2915	2915	2915	0
346	20231016	140700	63964815	2915	2915	2915	2915	86
347	20231016	140600	63714125	2915	2915	2915	2915	52
348	20231016	140500	63562545	2915	2910	2915	2910	75
349	20231016	140400	63344045	2910	2910	2910	2910	2
350	20231016	140300	63338225	2915	2915	2915	2915	2
351	20231016	140200	63332395	2915	2915	2915	2915	25
352	20231016	140100	63259520	2915	2915	2915	2915	25
353	20231016	140000	63186645	2915	2915	2915	2915	0
354	20231016	135900	63186645	2915	2915	2915	2915	25
355	20231016	135800	63113770	2915	2915	2915	2915	0
356	20231016	135700	63113770	2915	2915	2915	2915	0
357	20231016	135600	63113770	2915	2915	2915	2915	200
358	20231016	135500	62530770	2915	2920	2920	2915	4
359	20231016	135400	62519095	2920	2920	2920	2920	10
360	20231016	135300	62489895	2920	2920	2920	2920	1
361	20231016	135200	62486975	2920	2920	2920	2920	8
362	20231016	135100	62463615	2915	2915	2915	2915	0
363	20231016	135000	62463615	2915	2915	2915	2915	0
364	20231016	134900	62463615	2915	2915	2915	2915	0
365	20231016	134800	62463615	2915	2915	2915	2915	0
366	20231016	134700	62463615	2915	2915	2915	2915	0
367	20231016	134600	62463615	2915	2915	2915	2915	0
368	20231016	134500	62463615	2915	2915	2915	2915	50
369	20231016	134400	62317865	2915	2915	2915	2915	0
370	20231016	134300	62317865	2915	2915	2915	2915	4
371	20231016	134200	62306205	2920	2920	2920	2920	17
372	20231016	134100	62256565	2925	2925	2925	2925	5
373	20231016	134000	62241940	2925	2925	2925	2925	0
374	20231016	133900	62241940	2925	2925	2925	2925	1
375	20231016	133800	62239015	2915	2915	2915	2915	0
376	20231016	133700	62239015	2915	2920	2920	2915	20
377	20231016	133600	62180710	2925	2925	2925	2925	7
378	20231016	133500	62160235	2925	2925	2925	2925	0
379	20231016	133400	62160235	2925	2925	2925	2925	3
380	20231016	133300	62151460	2925	2925	2925	2925	0
381	20231016	133200	62151460	2925	2925	2925	2925	58
382	20231016	133100	61981810	2925	2925	2925	2925	0
383	20231016	133000	61981810	2925	2925	2925	2925	8
384	20231016	132900	61958410	2925	2925	2925	2925	0
385	20231016	132800	61958410	2925	2925	2925	2925	5
386	20231016	132700	61943785	2925	2925	2925	2925	10
387	20231016	132600	61914535	2925	2925	2925	2925	2
388	20231016	132500	61908685	2920	2920	2920	2920	55
389	20231016	132400	61748085	2920	2920	2920	2920	17
390	20231016	132300	61698445	2920	2920	2920	2920	17
391	20231016	132200	61648805	2920	2920	2920	2920	1
392	20231016	132100	61645885	2915	2915	2915	2915	100
393	20231016	132000	61354385	2915	2915	2915	2915	100
394	20231016	131900	61062885	2920	2920	2920	2920	0
395	20231016	131800	61062885	2920	2920	2920	2920	0
396	20231016	131700	61062885	2920	2920	2920	2920	0
397	20231016	131600	61062885	2920	2920	2920	2920	37
398	20231016	131500	60954845	2915	2915	2915	2915	0
399	20231016	131400	60954845	2915	2915	2915	2915	0
400	20231016	131300	60954845	2915	2915	2915	2915	0
401	20231016	131200	60954845	2915	2915	2915	2915	0
402	20231016	131100	60954845	2915	2915	2915	2915	0
403	20231016	131000	60954845	2915	2915	2915	2915	0
404	20231016	130900	60954845	2915	2915	2915	2915	0
405	20231016	130800	60954845	2915	2915	2915	2915	20
406	20231016	130700	60896545	2915	2915	2915	2915	0
407	20231016	130600	60896545	2915	2915	2915	2915	0
408	20231016	130500	60896545	2915	2915	2915	2915	0
409	20231016	130400	60896545	2915	2915	2915	2915	0
410	20231016	130300	60896545	2915	2915	2915	2915	0
411	20231016	130200	60896545	2915	2915	2915	2915	0
412	20231016	130100	60896545	2915	2915	2915	2915	0
413	20231016	130000	60896545	2915	2915	2915	2915	400
414	20231016	125900	59730545	2915	2915	2915	2915	0
415	20231016	125800	59730545	2915	2920	2920	2915	450
416	20231016	125700	58418545	2920	2920	2920	2920	0
417	20231016	125600	58418545	2920	2920	2920	2920	0
418	20231016	125500	58418545	2920	2920	2920	2920	50
419	20231016	125400	58272545	2920	2920	2920	2920	51
420	20231016	125300	58123625	2920	2920	2920	2920	0
421	20231016	125200	58123625	2920	2920	2920	2920	0
422	20231016	125100	58123625	2920	2920	2920	2920	0
423	20231016	125000	58123625	2920	2920	2920	2920	15
424	20231016	124900	58079825	2920	2920	2920	2920	0
425	20231016	124800	58079825	2920	2920	2920	2920	0
426	20231016	124700	58079825	2920	2920	2920	2920	0
427	20231016	124600	58079825	2920	2920	2920	2920	36
428	20231016	124500	57974705	2920	2920	2920	2920	56
429	20231016	124400	57811185	2920	2920	2920	2920	3
430	20231016	124300	57802425	2920	2920	2920	2920	31
431	20231016	124200	57711905	2920	2920	2920	2920	8
432	20231016	124100	57688545	2920	2920	2920	2920	0
433	20231016	124000	57688545	2920	2920	2920	2920	0
434	20231016	123900	57688545	2920	2920	2920	2920	0
435	20231016	123800	57688545	2920	2915	2920	2915	511
436	20231016	123700	56198925	2920	2920	2920	2920	0
437	20231016	123600	56198925	2920	2920	2920	2920	50
438	20231016	123500	56052925	2920	2920	2920	2920	0
439	20231016	123400	56052925	2920	2920	2920	2920	0
440	20231016	123300	56052925	2920	2920	2920	2920	0
441	20231016	123200	56052925	2920	2920	2920	2920	0
442	20231016	123100	56052925	2920	2920	2920	2920	0
443	20231016	123000	56052925	2920	2920	2920	2920	50
444	20231016	122900	55906925	2925	2925	2925	2925	5
445	20231016	122800	55892300	2925	2925	2925	2925	13
446	20231016	122700	55854275	2925	2925	2925	2925	0
447	20231016	122600	55854275	2925	2925	2925	2925	33
448	20231016	122500	55757750	2925	2925	2925	2925	0
449	20231016	122400	55757750	2925	2925	2925	2925	5
450	20231016	122300	55743125	2925	2925	2925	2925	50
451	20231016	122200	55596875	2930	2930	2930	2930	0
452	20231016	122100	55596875	2930	2930	2930	2930	0
453	20231016	122000	55596875	2930	2930	2930	2930	0
454	20231016	121900	55596875	2930	2930	2930	2930	0
455	20231016	121800	55596875	2930	2930	2930	2930	0
456	20231016	121700	55596875	2930	2930	2930	2930	1
457	20231016	121600	55593945	2930	2930	2930	2930	0
458	20231016	121500	55593945	2930	2930	2930	2930	0
459	20231016	121400	55593945	2930	2930	2930	2930	0
460	20231016	121300	55593945	2930	2930	2930	2930	0
461	20231016	121200	55593945	2930	2930	2930	2930	0
462	20231016	121100	55593945	2930	2930	2930	2930	0
463	20231016	121000	55593945	2930	2930	2930	2930	11
464	20231016	120900	55561715	2930	2930	2930	2930	17
465	20231016	120800	55511905	2930	2930	2930	2930	0
466	20231016	120700	55511905	2930	2930	2930	2930	0
467	20231016	120600	55511905	2930	2930	2930	2930	0
468	20231016	120500	55511905	2930	2930	2930	2930	0
469	20231016	120400	55511905	2930	2930	2930	2930	2
470	20231016	120300	55506045	2930	2930	2930	2930	0
471	20231016	120200	55506045	2930	2930	2930	2930	0
472	20231016	120100	55506045	2930	2930	2930	2930	19
473	20231016	120000	55450375	2930	2930	2930	2930	0
474	20231016	115900	55450375	2930	2930	2930	2930	0
475	20231016	115800	55450375	2930	2930	2930	2930	0
476	20231016	115700	55450375	2930	2930	2930	2930	0
477	20231016	115600	55450375	2930	2930	2930	2930	0
478	20231016	115500	55450375	2930	2910	2930	2910	41
479	20231016	115400	55330265	2910	2910	2910	2910	0
480	20231016	115300	55330265	2910	2910	2910	2910	0
481	20231016	115200	55330265	2910	2910	2910	2910	0
482	20231016	115100	55330265	2910	2910	2910	2910	100
483	20231016	115000	55039265	2910	2920	2920	2910	600
484	20231016	114900	53291815	2920	2920	2920	2920	0
485	20231016	114800	53291815	2920	2920	2920	2920	0
486	20231016	114700	53291815	2920	2920	2920	2920	49
487	20231016	114600	53148735	2920	2920	2920	2920	0
488	20231016	114500	53148735	2920	2920	2920	2920	0
489	20231016	114400	53148735	2920	2920	2920	2920	0
490	20231016	114300	53148735	2920	2920	2920	2920	0
491	20231016	114200	53148735	2920	2920	2920	2920	0
492	20231016	114100	53148735	2920	2920	2920	2920	0
493	20231016	114000	53148735	2920	2920	2920	2920	0
494	20231016	113900	53148735	2920	2920	2920	2920	91
495	20231016	113800	52883015	2920	2925	2925	2920	317
496	20231016	113700	51957360	2925	2925	2925	2925	0
497	20231016	113600	51957360	2925	2925	2925	2925	152
498	20231016	113500	51512760	2925	2925	2925	2925	475
499	20231016	113400	50123385	2930	2930	2930	2930	0
500	20231016	113300	50123385	2930	2930	2930	2930	0
501	20231016	113200	50123385	2930	2930	2930	2930	0
502	20231016	113100	50123385	2930	2930	2930	2930	424
503	20231016	113000	48881065	2935	2935	2935	2935	0
504	20231016	112900	48881065	2935	2935	2935	2935	120
505	20231016	112800	48528865	2940	2940	2940	2940	0
506	20231016	112700	48528865	2940	2940	2940	2940	0
507	20231016	112600	48528865	2940	2940	2940	2940	0
508	20231016	112500	48528865	2940	2940	2940	2940	0
509	20231016	112400	48528865	2940	2940	2940	2940	300
510	20231016	112300	47646865	2930	2930	2930	2930	0
511	20231016	112200	47646865	2930	2930	2930	2930	0
512	20231016	112100	47646865	2930	2935	2935	2930	1217
513	20231016	112000	44077645	2935	2935	2935	2935	10
514	20231016	111900	44048295	2940	2940	2940	2940	34
515	20231016	111800	43948335	2940	2940	2940	2940	0
516	20231016	111700	43948335	2940	2940	2940	2940	2431
517	20231016	111600	36801195	2950	2950	2950	2950	2
518	20231016	111500	36795295	2950	2950	2950	2950	50
519	20231016	111400	36647795	2950	2950	2950	2950	0
520	20231016	111300	36647795	2950	2950	2950	2950	0
521	20231016	111200	36647795	2950	2950	2950	2950	0
522	20231016	111100	36647795	2950	2950	2950	2950	0
523	20231016	111000	36647795	2950	2950	2950	2950	0
524	20231016	110900	36647795	2950	2950	2950	2950	0
525	20231016	110800	36647795	2950	2940	2950	2940	2789
526	20231016	110700	28429470	2940	2940	2940	2940	0
527	20231016	110600	28429470	2940	2940	2940	2940	0
528	20231016	110500	28429470	2940	2940	2940	2940	0
529	20231016	110400	28429470	2940	2940	2940	2940	0
530	20231016	110300	28429470	2940	2940	2940	2940	0
531	20231016	110200	28429470	2940	2940	2940	2940	2
532	20231016	110100	28423590	2935	2935	2935	2935	0
533	20231016	110000	28423590	2935	2935	2935	2935	1112
534	20231016	105900	25159870	2940	2940	2940	2940	0
535	20231016	105800	25159870	2940	2940	2940	2940	0
536	20231016	105700	25159870	2940	2940	2940	2940	0
537	20231016	105600	25159870	2940	2940	2940	2940	94
538	20231016	105500	24883510	2940	2940	2940	2940	1
539	20231016	105400	24880570	2945	2945	2945	2945	0
540	20231016	105300	24880570	2945	2945	2945	2945	0
541	20231016	105200	24880570	2945	2945	2945	2945	60
542	20231016	105100	24703870	2935	2935	2935	2935	9
543	20231016	105000	24677455	2935	2935	2935	2935	60
544	20231016	104900	24501355	2945	2945	2945	2945	0
545	20231016	104800	24501355	2945	2945	2945	2945	37
546	20231016	104700	24392390	2935	2940	2940	2935	197
547	20231016	104600	23813470	2945	2945	2945	2945	0
548	20231016	104500	23813470	2945	2945	2945	2945	1
549	20231016	104400	23810525	2945	2945	2945	2945	6
550	20231016	104300	23792855	2940	2940	2940	2940	0
551	20231016	104200	23792855	2940	2940	2940	2940	0
552	20231016	104100	23792855	2940	2940	2940	2940	1
553	20231016	104000	23789915	2945	2945	2945	2945	1
554	20231016	103900	23786970	2945	2945	2945	2945	1
555	20231016	103800	23784025	2945	2940	2945	2940	9
556	20231016	103700	23757560	2940	2945	2945	2940	1444
557	20231016	103600	19508070	2945	2945	2945	2945	0
558	20231016	103500	19508070	2945	2945	2945	2945	2
559	20231016	103400	19502180	2945	2945	2945	2945	10
560	20231016	103300	19472730	2945	2945	2945	2945	0
561	20231016	103200	19472730	2945	2945	2945	2945	0
562	20231016	103100	19472730	2945	2945	2945	2945	10
563	20231016	103000	19443280	2945	2945	2945	2945	0
564	20231016	102900	19443280	2945	2945	2945	2945	10
565	20231016	102800	19413830	2940	2940	2940	2940	10
566	20231016	102700	19384430	2945	2945	2945	2945	18
567	20231016	102600	19331420	2945	2945	2945	2945	3
568	20231016	102500	19322585	2945	2945	2945	2945	0
569	20231016	102400	19322585	2945	2945	2945	2945	0
570	20231016	102300	19322585	2945	2945	2945	2945	671
571	20231016	102200	17346490	2945	2945	2945	2945	20
572	20231016	102100	17287590	2950	2950	2950	2950	3
573	20231016	102000	17278740	2950	2950	2950	2950	8
574	20231016	101900	17255140	2950	2950	2950	2950	0
575	20231016	101800	17255140	2950	2950	2950	2950	0
576	20231016	101700	17255140	2950	2950	2950	2950	0
577	20231016	101600	17255140	2950	2945	2950	2945	2
578	20231016	101500	17249245	2950	2950	2950	2950	5
579	20231016	101400	17234495	2950	2950	2950	2950	0
580	20231016	101300	17234495	2950	2950	2950	2950	0
581	20231016	101200	17234495	2950	2950	2950	2950	15
582	20231016	101100	17190245	2950	2950	2950	2950	13
583	20231016	101000	17151895	2945	2945	2945	2945	2
584	20231016	100900	17146005	2945	2945	2945	2945	15
585	20231016	100800	17101830	2945	2945	2945	2945	12
586	20231016	100700	17066490	2945	2945	2945	2945	5
587	20231016	100600	17051765	2945	2945	2945	2945	0
588	20231016	100500	17051765	2945	2950	2950	2945	803
589	20231016	100400	14682930	2945	2945	2945	2945	0
590	20231016	100300	14682930	2945	2945	2950	2945	450
591	20231016	100200	13355680	2945	2950	2950	2945	10
592	20231016	100100	13326205	2950	2950	2950	2950	0
593	20231016	100000	13326205	2950	2950	2950	2950	20
594	20231016	095900	13267205	2950	2950	2950	2950	11
595	20231016	095800	13234755	2950	2950	2950	2950	0
596	20231016	095700	13234755	2950	2950	2950	2950	0
597	20231016	095600	13234755	2950	2950	2950	2950	0
598	20231016	095500	13234755	2950	2950	2950	2950	20
599	20231016	095400	13175755	2950	2950	2950	2950	1
600	20231016	095300	13172805	2950	2950	2950	2950	0
601	20231016	095200	13172805	2950	2950	2950	2950	16
602	20231016	095100	13125605	2950	2950	2950	2950	8
603	20231016	095000	13102005	2945	2950	2950	2945	12
604	20231016	094900	13066635	2950	2950	2950	2950	4
605	20231016	094800	13054835	2945	2945	2945	2945	2
606	20231016	094700	13048945	2945	2945	2945	2945	8
607	20231016	094600	13025385	2945	2945	2945	2945	0
608	20231016	094500	13025385	2945	2945	2945	2940	110
609	20231016	094400	12701875	2940	2940	2940	2940	267
610	20231016	094300	11916895	2950	2950	2950	2950	121
611	20231016	094200	11559945	2955	2955	2955	2955	0
612	20231016	094100	11559945	2955	2955	2955	2955	101
613	20231016	094000	11261490	2940	2940	2940	2940	22
614	20231016	093900	11196810	2940	2945	2945	2940	8
615	20231016	093800	11173270	2955	2955	2955	2955	70
616	20231016	093700	10966420	2955	2950	2955	2950	46
617	20231016	093600	10830655	2950	2950	2950	2950	8
618	20231016	093500	10807055	2950	2945	2950	2945	22
619	20231016	093400	10742185	2945	2935	2945	2935	47
620	20231016	093300	10603970	2935	2935	2935	2930	177
621	20231016	093200	10085225	2935	2935	2935	2935	369
622	20231016	093100	9002210	2935	2930	2935	2930	8
623	20231016	093000	8978765	2930	2930	2930	2930	0
624	20231016	092900	8978765	2930	2930	2930	2930	10
625	20231016	092800	8949465	2930	2935	2935	2930	38
626	20231016	092700	8838120	2935	2935	2935	2935	41
627	20231016	092600	8717785	2935	2935	2935	2935	0
628	20231016	092500	8717785	2935	2930	2935	2930	128
629	20231016	092400	8342145	2930	2930	2930	2930	0
630	20231016	092300	8342145	2930	2930	2930	2930	3
631	20231016	092200	8333355	2930	2930	2930	2930	100
632	20231016	092100	8040355	2930	2935	2935	2930	21
633	20231016	092000	7978815	2935	2930	2935	2930	61
634	20231016	091900	7799810	2930	2930	2930	2930	32
635	20231016	091800	7706050	2935	2935	2935	2930	58
636	20231016	091700	7535970	2930	2930	2930	2930	15
637	20231016	091600	7492020	2930	2930	2930	2930	6
638	20231016	091500	7474440	2930	2935	2935	2930	16
639	20231016	091400	7427510	2935	2930	2935	2930	131
640	20231016	091300	7043050	2930	2930	2930	2930	20
641	20231016	091200	6984450	2930	2930	2930	2930	6
642	20231016	091100	6966870	2935	2935	2935	2935	0
643	20231016	091000	6966870	2935	2930	2935	2930	277
644	20231016	090900	6154475	2935	2935	2935	2935	13
645	20231016	090800	6116320	2935	2935	2935	2935	11
646	20231016	090700	6084035	2935	2935	2935	2935	19
647	20231016	090600	6028270	2930	2930	2930	2930	541
648	20231016	090500	4443140	2930	2935	2935	2930	89
649	20231016	090400	4182285	2940	2945	2945	2940	5
650	20231016	090300	4167565	2935	2940	2940	2935	656
651	20231016	090200	2240200	2940	2945	2945	2940	389
652	20231016	090100	1094800	2950	2960	2960	2950	154
653	20231016	090000	639430	2965	2975	2975	2965	210