KissMeData/238490/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202200	273685530	5920	5920	5920	5920	2637
3	20231023	202100	273685530	5920	5920	5920	5920	0
4	20231023	202000	273685530	5920	5920	5920	5920	0
5	20231023	201900	273685530	5920	5920	5920	5920	0
6	20231023	201800	273685530	5920	5920	5920	5920	0
7	20231023	201700	273685530	5920	5920	5920	5920	0
8	20231023	201600	273685530	5920	5920	5920	5920	0
9	20231023	201500	273685530	5920	5920	5920	5920	0
10	20231023	201400	273685530	5920	5920	5920	5920	0
11	20231023	201300	273685530	5920	5920	5920	5920	0
12	20231023	201200	273685530	5920	5920	5920	5920	0
13	20231023	201100	273685530	5920	5920	5920	5920	0
14	20231023	201000	273685530	5920	5920	5920	5920	0
15	20231023	200900	273685530	5920	5920	5920	5920	0
16	20231023	200800	273685530	5920	5920	5920	5920	0
17	20231023	200700	273685530	5920	5920	5920	5920	0
18	20231023	200600	273685530	5920	5920	5920	5920	0
19	20231023	200500	273685530	5920	5920	5920	5920	0
20	20231023	200400	273685530	5920	5920	5920	5920	0
21	20231023	200300	273685530	5920	5920	5920	5920	0
22	20231023	200200	273685530	5920	5920	5920	5920	0
23	20231023	200100	273685530	5920	5920	5920	5920	0
24	20231023	200000	273685530	5920	5920	5920	5920	0
25	20231023	195900	273685530	5920	5920	5920	5920	0
26	20231023	195800	273685530	5920	5920	5920	5920	0
27	20231023	195700	273685530	5920	5920	5920	5920	0
28	20231023	195600	273685530	5920	5920	5920	5920	0
29	20231023	195500	273685530	5920	5920	5920	5920	0
30	20231023	195400	273685530	5920	5920	5920	5920	0
31	20231023	195300	273685530	5920	5920	5920	5920	0
32	20231023	195200	273685530	5920	5920	5920	5920	2637
33	20231023	195100	273685530	5920	5920	5920	5920	0
34	20231023	195000	273685530	5920	5920	5920	5920	0
35	20231023	194900	273685530	5920	5920	5920	5920	0
36	20231023	194800	273685530	5920	5920	5920	5920	0
37	20231023	194700	273685530	5920	5920	5920	5920	0
38	20231023	194600	273685530	5920	5920	5920	5920	0
39	20231023	194500	273685530	5920	5920	5920	5920	0
40	20231023	194400	273685530	5920	5920	5920	5920	0
41	20231023	194300	273685530	5920	5920	5920	5920	0
42	20231023	194200	273685530	5920	5920	5920	5920	0
43	20231023	194100	273685530	5920	5920	5920	5920	0
44	20231023	194000	273685530	5920	5920	5920	5920	0
45	20231023	193900	273685530	5920	5920	5920	5920	0
46	20231023	193800	273685530	5920	5920	5920	5920	0
47	20231023	193700	273685530	5920	5920	5920	5920	0
48	20231023	193600	273685530	5920	5920	5920	5920	0
49	20231023	193500	273685530	5920	5920	5920	5920	0
50	20231023	193400	273685530	5920	5920	5920	5920	0
51	20231023	193300	273685530	5920	5920	5920	5920	0
52	20231023	193200	273685530	5920	5920	5920	5920	0
53	20231023	193100	273685530	5920	5920	5920	5920	0
54	20231023	193000	273685530	5920	5920	5920	5920	0
55	20231023	192900	273685530	5920	5920	5920	5920	0
56	20231023	192800	273685530	5920	5920	5920	5920	0
57	20231023	192700	273685530	5920	5920	5920	5920	0
58	20231023	192600	273685530	5920	5920	5920	5920	0
59	20231023	192500	273685530	5920	5920	5920	5920	0
60	20231023	192400	273685530	5920	5920	5920	5920	0
61	20231023	192300	273685530	5920	5920	5920	5920	0
62	20231023	192200	273685530	5920	5920	5920	5920	2637
63	20231023	192100	273685530	5920	5920	5920	5920	0
64	20231023	192000	273685530	5920	5920	5920	5920	0
65	20231023	191900	273685530	5920	5920	5920	5920	0
66	20231023	191800	273685530	5920	5920	5920	5920	0
67	20231023	191700	273685530	5920	5920	5920	5920	0
68	20231023	191600	273685530	5920	5920	5920	5920	0
69	20231023	191500	273685530	5920	5920	5920	5920	0
70	20231023	191400	273685530	5920	5920	5920	5920	0
71	20231023	191300	273685530	5920	5920	5920	5920	0
72	20231023	191200	273685530	5920	5920	5920	5920	0
73	20231023	191100	273685530	5920	5920	5920	5920	0
74	20231023	191000	273685530	5920	5920	5920	5920	0
75	20231023	190900	273685530	5920	5920	5920	5920	0
76	20231023	190800	273685530	5920	5920	5920	5920	0
77	20231023	190700	273685530	5920	5920	5920	5920	0
78	20231023	190600	273685530	5920	5920	5920	5920	0
79	20231023	190500	273685530	5920	5920	5920	5920	0
80	20231023	190400	273685530	5920	5920	5920	5920	0
81	20231023	190300	273685530	5920	5920	5920	5920	0
82	20231023	190200	273685530	5920	5920	5920	5920	0
83	20231023	190100	273685530	5920	5920	5920	5920	0
84	20231023	190000	273685530	5920	5920	5920	5920	0
85	20231023	185900	273685530	5920	5920	5920	5920	0
86	20231023	185800	273685530	5920	5920	5920	5920	0
87	20231023	185700	273685530	5920	5920	5920	5920	0
88	20231023	185600	273685530	5920	5920	5920	5920	0
89	20231023	185500	273685530	5920	5920	5920	5920	0
90	20231023	185400	273685530	5920	5920	5920	5920	0
91	20231023	185300	273685530	5920	5920	5920	5920	0
92	20231023	185200	273685530	5920	5920	5920	5920	2637
93	20231023	185100	273685530	5920	5920	5920	5920	0
94	20231023	185000	273685530	5920	5920	5920	5920	0
95	20231023	184900	273685530	5920	5920	5920	5920	0
96	20231023	184800	273685530	5920	5920	5920	5920	0
97	20231023	184700	273685530	5920	5920	5920	5920	0
98	20231023	184600	273685530	5920	5920	5920	5920	0
99	20231023	184500	273685530	5920	5920	5920	5920	0
100	20231023	184400	273685530	5920	5920	5920	5920	0
101	20231023	184300	273685530	5920	5920	5920	5920	0
102	20231023	184200	273685530	5920	5920	5920	5920	0
103	20231023	184100	273685530	5920	5920	5920	5920	0
104	20231023	184000	273685530	5920	5920	5920	5920	0
105	20231023	183900	273685530	5920	5920	5920	5920	0
106	20231023	183800	273685530	5920	5920	5920	5920	0
107	20231023	183700	273685530	5920	5920	5920	5920	0
108	20231023	183600	273685530	5920	5920	5920	5920	0
109	20231023	183500	273685530	5920	5920	5920	5920	0
110	20231023	183400	273685530	5920	5920	5920	5920	0
111	20231023	183300	273685530	5920	5920	5920	5920	0
112	20231023	183200	273685530	5920	5920	5920	5920	0
113	20231023	183100	273685530	5920	5920	5920	5920	0
114	20231023	183000	273685530	5920	5920	5920	5920	0
115	20231023	182900	273685530	5920	5920	5920	5920	0
116	20231023	182800	273685530	5920	5920	5920	5920	0
117	20231023	182700	273685530	5920	5920	5920	5920	0
118	20231023	182600	273685530	5920	5920	5920	5920	0
119	20231023	182500	273685530	5920	5920	5920	5920	0
120	20231023	182400	273685530	5920	5920	5920	5920	0
121	20231023	182300	273685530	5920	5920	5920	5920	0
122	20231023	182200	273685530	5920	5920	5920	5920	2637
123	20231023	182100	273685530	5920	5920	5920	5920	0
124	20231023	182000	273685530	5920	5920	5920	5920	0
125	20231023	181900	273685530	5920	5920	5920	5920	0
126	20231023	181800	273685530	5920	5920	5920	5920	0
127	20231023	181700	273685530	5920	5920	5920	5920	0
128	20231023	181600	273685530	5920	5920	5920	5920	0
129	20231023	181500	273685530	5920	5920	5920	5920	0
130	20231023	181400	273685530	5920	5920	5920	5920	0
131	20231023	181300	273685530	5920	5920	5920	5920	0
132	20231023	181200	273685530	5920	5920	5920	5920	0
133	20231023	181100	273685530	5920	5920	5920	5920	0
134	20231023	181000	273685530	5920	5920	5920	5920	0
135	20231023	180900	273685530	5920	5920	5920	5920	0
136	20231023	180800	273685530	5920	5920	5920	5920	0
137	20231023	180700	273685530	5920	5920	5920	5920	0
138	20231023	180600	273685530	5920	5920	5920	5920	0
139	20231023	180500	273685530	5920	5920	5920	5920	0
140	20231023	180400	273685530	5920	5920	5920	5920	0
141	20231023	180300	273685530	5920	5920	5920	5920	0
142	20231023	180200	273685530	5920	5920	5920	5920	0
143	20231023	180100	273685530	5920	5920	5920	5920	0
144	20231023	180000	273685530	5920	5920	5920	5920	0
145	20231023	175900	273685530	5920	5920	5920	5920	0
146	20231023	175800	273685530	5920	5920	5920	5920	0
147	20231023	175700	273685530	5920	5920	5920	5920	0
148	20231023	175600	273685530	5920	5920	5920	5920	0
149	20231023	175500	273685530	5920	5920	5920	5920	0
150	20231023	175400	273685530	5920	5920	5920	5920	0
151	20231023	175300	273685530	5920	5920	5920	5920	0
152	20231023	175200	273685530	5920	5920	5920	5920	2637
153	20231023	175100	273685530	5920	5920	5920	5920	0
154	20231023	175000	273685530	5920	5920	5920	5920	0
155	20231023	174900	273685530	5920	5920	5920	5920	0
156	20231023	174800	273685530	5920	5920	5920	5920	0
157	20231023	174700	273685530	5920	5920	5920	5920	0
158	20231023	174600	273685530	5920	5920	5920	5920	0
159	20231023	174500	273685530	5920	5920	5920	5920	0
160	20231023	174400	273685530	5920	5920	5920	5920	0
161	20231023	174300	273685530	5920	5920	5920	5920	0
162	20231023	174200	273685530	5920	5920	5920	5920	0
163	20231023	174100	273685530	5920	5920	5920	5920	0
164	20231023	174000	273685530	5920	5920	5920	5920	0
165	20231023	173900	273685530	5920	5920	5920	5920	0
166	20231023	173800	273685530	5920	5920	5920	5920	0
167	20231023	173700	273685530	5920	5920	5920	5920	0
168	20231023	173600	273685530	5920	5920	5920	5920	0
169	20231023	173500	273685530	5920	5920	5920	5920	0
170	20231023	173400	273685530	5920	5920	5920	5920	0
171	20231023	173300	273685530	5920	5920	5920	5920	0
172	20231023	173200	273685530	5920	5920	5920	5920	0
173	20231023	173100	273685530	5920	5920	5920	5920	0
174	20231023	173000	273685530	5920	5920	5920	5920	0
175	20231023	172900	273685530	5920	5920	5920	5920	0
176	20231023	172800	273685530	5920	5920	5920	5920	0
177	20231023	172700	273685530	5920	5920	5920	5920	0
178	20231023	172600	273685530	5920	5920	5920	5920	0
179	20231023	172500	273685530	5920	5920	5920	5920	0
180	20231023	172400	273685530	5920	5920	5920	5920	0
181	20231023	172300	273685530	5920	5920	5920	5920	0
182	20231023	172200	273685530	5920	5920	5920	5920	2637
183	20231023	172100	273685530	5920	5920	5920	5920	0
184	20231023	172000	273685530	5920	5920	5920	5920	0
185	20231023	171900	273685530	5920	5920	5920	5920	0
186	20231023	171800	273685530	5920	5920	5920	5920	0
187	20231023	171700	273685530	5920	5920	5920	5920	0
188	20231023	171600	273685530	5920	5920	5920	5920	0
189	20231023	171500	273685530	5920	5920	5920	5920	0
190	20231023	171400	273685530	5920	5920	5920	5920	0
191	20231023	171300	273685530	5920	5920	5920	5920	0
192	20231023	171200	273685530	5920	5920	5920	5920	0
193	20231023	171100	273685530	5920	5920	5920	5920	0
194	20231023	171000	273685530	5920	5920	5920	5920	0
195	20231023	170900	273685530	5920	5920	5920	5920	0
196	20231023	170800	273685530	5920	5920	5920	5920	0
197	20231023	170700	273685530	5920	5920	5920	5920	0
198	20231023	170600	273685530	5920	5920	5920	5920	0
199	20231023	170500	273685530	5920	5920	5920	5920	0
200	20231023	170400	273685530	5920	5920	5920	5920	0
201	20231023	170300	273685530	5920	5920	5920	5920	0
202	20231023	170200	273685530	5920	5920	5920	5920	0
203	20231023	170100	273685530	5920	5920	5920	5920	0
204	20231023	170000	273685530	5920	5920	5920	5920	0
205	20231023	165900	273685530	5920	5920	5920	5920	0
206	20231023	165800	273685530	5920	5920	5920	5920	0
207	20231023	165700	273685530	5920	5920	5920	5920	0
208	20231023	165600	273685530	5920	5920	5920	5920	0
209	20231023	165500	273685530	5920	5920	5920	5920	0
210	20231023	165400	273685530	5920	5920	5920	5920	0
211	20231023	165300	273685530	5920	5920	5920	5920	0
212	20231023	165200	273685530	5920	5920	5920	5920	2637
213	20231023	165100	273685530	5920	5920	5920	5920	0
214	20231023	165000	273685530	5920	5920	5920	5920	0
215	20231023	164900	273685530	5920	5920	5920	5920	0
216	20231023	164800	273685530	5920	5920	5920	5920	0
217	20231023	164700	273685530	5920	5920	5920	5920	0
218	20231023	164600	273685530	5920	5920	5920	5920	0
219	20231023	164500	273685530	5920	5920	5920	5920	0
220	20231023	164400	273685530	5920	5920	5920	5920	0
221	20231023	164300	273685530	5920	5920	5920	5920	0
222	20231023	164200	273685530	5920	5920	5920	5920	0
223	20231023	164100	273685530	5920	5920	5920	5920	0
224	20231023	164000	273685530	5920	5920	5920	5920	0
225	20231023	163900	273685530	5920	5920	5920	5920	0
226	20231023	163800	273685530	5920	5920	5920	5920	0
227	20231023	163700	273685530	5920	5920	5920	5920	0
228	20231023	163600	273685530	5920	5920	5920	5920	0
229	20231023	163500	273685530	5920	5920	5920	5920	0
230	20231023	163400	273685530	5920	5920	5920	5920	0
231	20231023	163300	273685530	5920	5920	5920	5920	0
232	20231023	163200	273685530	5920	5920	5920	5920	0
233	20231023	163100	273685530	5920	5920	5920	5920	0
234	20231023	163000	273685530	5920	5920	5920	5920	0
235	20231023	162900	273685530	5920	5920	5920	5920	0
236	20231023	162800	273685530	5920	5920	5920	5920	0
237	20231023	162700	273685530	5920	5920	5920	5920	0
238	20231023	162600	273685530	5920	5920	5920	5920	0
239	20231023	162500	273685530	5920	5920	5920	5920	0
240	20231023	162400	273685530	5920	5920	5920	5920	0
241	20231023	162300	273685530	5920	5920	5920	5920	0
242	20231023	162200	273685530	5920	5920	5920	5920	2637
243	20231023	162100	273685530	5920	5920	5920	5920	0
244	20231023	162000	273685530	5920	5920	5920	5920	0
245	20231023	161900	273685530	5920	5920	5920	5920	0
246	20231023	161800	273685530	5920	5920	5920	5920	0
247	20231023	161700	273685530	5920	5920	5920	5920	0
248	20231023	161600	273685530	5920	5920	5920	5920	0
249	20231023	161500	273685530	5920	5920	5920	5920	0
250	20231023	161400	273685530	5920	5920	5920	5920	0
251	20231023	161300	273685530	5920	5920	5920	5920	0
252	20231023	161200	273685530	5920	5920	5920	5920	0
253	20231023	161100	273685530	5920	5920	5920	5920	0
254	20231023	161000	273685530	5920	5920	5920	5920	0
255	20231023	160900	273685530	5920	5920	5920	5920	0
256	20231023	160800	273685530	5920	5920	5920	5920	0
257	20231023	160700	273685530	5920	5920	5920	5920	0
258	20231023	160600	273685530	5920	5920	5920	5920	0
259	20231023	160500	273685530	5920	5920	5920	5920	0
260	20231023	160400	273685530	5920	5920	5920	5920	0
261	20231023	160300	273685530	5920	5920	5920	5920	0
262	20231023	160200	273685530	5920	5920	5920	5920	0
263	20231023	160100	273685530	5920	5920	5920	5920	0
264	20231023	160000	273685530	5920	5920	5920	5920	0
265	20231023	155900	273685530	5920	5920	5920	5920	0
266	20231023	155800	273685530	5920	5920	5920	5920	0
267	20231023	155700	273685530	5920	5920	5920	5920	0
268	20231023	155600	273685530	5920	5920	5920	5920	0
269	20231023	155500	273685530	5920	5920	5920	5920	0
270	20231023	155400	273685530	5920	5920	5920	5920	0
271	20231023	155300	273685530	5920	5920	5920	5920	0
272	20231023	155200	273685530	5920	5920	5920	5920	2637
273	20231023	155100	273685530	5920	5920	5920	5920	0
274	20231023	155000	273685530	5920	5920	5920	5920	0
275	20231023	154900	273685530	5920	5920	5920	5920	0
276	20231023	154800	273685530	5920	5920	5920	5920	0
277	20231023	154700	273685530	5920	5920	5920	5920	0
278	20231023	154600	273685530	5920	5920	5920	5920	0
279	20231023	154500	273685530	5920	5920	5920	5920	0
280	20231023	154400	273685530	5920	5920	5920	5920	0
281	20231023	154300	273685530	5920	5920	5920	5920	0
282	20231023	154200	273685530	5920	5920	5920	5920	0
283	20231023	154100	273685530	5920	5920	5920	5920	0
284	20231023	154000	273685530	5920	5920	5920	5920	0
285	20231023	153900	273685530	5920	5920	5920	5920	0
286	20231023	153800	273685530	5920	5920	5920	5920	0
287	20231023	153700	273685530	5920	5920	5920	5920	0
288	20231023	153600	273685530	5920	5920	5920	5920	0
289	20231023	153500	273685530	5920	5920	5920	5920	0
290	20231023	153400	273685530	5920	5920	5920	5920	0
291	20231023	153300	273685530	5920	5920	5920	5920	0
292	20231023	153200	273685530	5920	5920	5920	5920	0
293	20231023	153100	273685530	5920	5920	5920	5920	0
294	20231023	153000	273685530	5920	5920	5920	5920	2637
295	20231023	152900	258074490	5970	5970	5970	5970	0
296	20231023	152800	258074490	5970	5970	5970	5970	0
297	20231023	152700	258074490	5970	5970	5970	5970	0
298	20231023	152600	258074490	5970	5970	5970	5970	0
299	20231023	152500	258074490	5970	5970	5970	5970	0
300	20231023	152400	258074490	5970	5970	5970	5970	0
301	20231023	152300	258074490	5970	5970	5970	5970	0
302	20231023	152200	258074490	5970	5970	5970	5970	0
303	20231023	152100	258074490	5970	5970	5970	5970	0
304	20231023	152000	258074490	5970	5970	5970	5970	0
305	20231023	151900	258074490	5970	5960	5970	5960	91
306	20231023	151800	257531980	5960	5960	5960	5960	71
307	20231023	151700	257108820	5970	5970	5970	5950	187
308	20231023	151600	255993030	5970	5970	5970	5950	234
309	20231023	151500	254596090	5940	5940	5940	5940	0
310	20231023	151400	254596090	5940	5950	5950	5940	124
311	20231023	151300	253858530	5940	5970	5970	5940	4000
312	20231023	151200	230047740	5960	5960	5960	5960	136
313	20231023	151100	229237180	5970	5970	5970	5970	86
314	20231023	151000	228723760	5960	5980	5980	5960	600
315	20231023	150900	225144220	6000	6000	6000	5990	22
316	20231023	150800	225012320	6000	5990	6000	5990	335
317	20231023	150700	223004020	5990	5990	5990	5990	20
318	20231023	150600	222884220	5970	5970	5970	5970	0
319	20231023	150500	222884220	5970	5970	5970	5970	57
320	20231023	150400	222543930	5970	5970	5970	5970	83
321	20231023	150300	222048420	5960	5960	5960	5960	0
322	20231023	150200	222048420	5960	5970	5970	5960	385
323	20231023	150100	219752590	5970	5970	5970	5970	99
324	20231023	150000	219161560	5970	5970	5970	5970	15
325	20231023	145900	219072010	5980	5980	5980	5980	0
326	20231023	145800	219072010	5980	5980	5980	5980	0
327	20231023	145700	219072010	5980	5980	5980	5980	16
328	20231023	145600	218976330	5980	5970	5980	5970	264
329	20231023	145500	217398050	5980	5980	5980	5980	0
330	20231023	145400	217398050	5980	5980	5980	5980	351
331	20231023	145300	215299070	5980	5980	5980	5980	2
332	20231023	145200	215287110	5980	5980	5980	5980	100
333	20231023	145100	214689110	5980	5980	5980	5980	0
334	20231023	145000	214689110	5980	5980	5980	5980	16
335	20231023	144900	214593430	5990	5990	5990	5990	0
336	20231023	144800	214593430	5990	5990	5990	5990	0
337	20231023	144700	214593430	5990	5980	5990	5980	14
338	20231023	144600	214509630	5970	5970	5970	5970	100
339	20231023	144500	213912630	5970	5970	5970	5970	0
340	20231023	144400	213912630	5970	5970	5970	5970	10
341	20231023	144300	213852930	5970	5970	5970	5970	21
342	20231023	144200	213727560	5970	5970	5970	5970	0
343	20231023	144100	213727560	5970	5970	5970	5970	0
344	20231023	144000	213727560	5970	5970	5970	5970	0
345	20231023	143900	213727560	5970	5970	5970	5970	0
346	20231023	143800	213727560	5970	5980	5980	5970	59
347	20231023	143700	213375180	5980	5980	5980	5980	5
348	20231023	143600	213345280	5990	5990	5990	5990	0
349	20231023	143500	213345280	5990	5990	5990	5990	0
350	20231023	143400	213345280	5990	5990	5990	5990	1
351	20231023	143300	213339290	5960	5960	5960	5960	30
352	20231023	143200	213160490	5960	5960	5960	5960	0
353	20231023	143100	213160490	5960	5960	5960	5960	0
354	20231023	143000	213160490	5960	5960	5960	5960	0
355	20231023	142900	213160490	5960	5970	5970	5960	10
356	20231023	142800	213100880	5970	5970	5970	5970	0
357	20231023	142700	213100880	5970	5970	5970	5970	0
358	20231023	142600	213100880	5970	5970	5970	5970	0
359	20231023	142500	213100880	5970	5970	5970	5970	0
360	20231023	142400	213100880	5970	5970	5970	5970	0
361	20231023	142300	213100880	5970	5970	5970	5970	6
362	20231023	142200	213065060	5960	5970	5970	5960	262
363	20231023	142100	211502360	5970	5970	5970	5970	0
364	20231023	142000	211502360	5970	5990	5990	5970	60
365	20231023	141900	211143160	5970	5970	5970	5970	0
366	20231023	141800	211143160	5970	5970	5970	5970	0
367	20231023	141700	211143160	5970	5970	5970	5970	8
368	20231023	141600	211095400	5970	5970	5970	5970	0
369	20231023	141500	211095400	5970	5970	5970	5970	4
370	20231023	141400	211071520	6000	6000	6000	6000	0
371	20231023	141300	211071520	6000	6000	6000	6000	0
372	20231023	141200	211071520	6000	6000	6000	6000	0
373	20231023	141100	211071520	6000	6000	6000	6000	0
374	20231023	141000	211071520	6000	6000	6000	6000	0
375	20231023	140900	211071520	6000	5990	6000	5990	69
376	20231023	140800	210657550	5990	5990	5990	5990	0
377	20231023	140700	210657550	5990	5990	5990	5990	0
378	20231023	140600	210657550	5990	5990	5990	5990	0
379	20231023	140500	210657550	5990	5990	5990	5990	0
380	20231023	140400	210657550	5990	5990	5990	5990	0
381	20231023	140300	210657550	5990	5990	5990	5990	7
382	20231023	140200	210615620	5990	5990	5990	5990	119
383	20231023	140100	209902810	5990	5990	5990	5990	304
384	20231023	140000	208081850	5990	5990	5990	5990	0
385	20231023	135900	208081850	5990	5990	5990	5990	587
386	20231023	135800	204565720	6000	6000	6000	6000	20
387	20231023	135700	204445720	5990	5990	5990	5990	170
388	20231023	135600	203427420	5990	5990	5990	5990	0
389	20231023	135500	203427420	5990	5990	5990	5990	30
390	20231023	135400	203247720	5990	5990	5990	5990	33
391	20231023	135300	203050050	5990	5990	5990	5990	196
392	20231023	135200	201876010	5990	5990	5990	5990	0
393	20231023	135100	201876010	5990	5990	5990	5990	0
394	20231023	135000	201876010	5990	5990	5990	5990	0
395	20231023	134900	201876010	5990	5990	5990	5990	0
396	20231023	134800	201876010	5990	5990	5990	5990	0
397	20231023	134700	201876010	5990	5990	5990	5990	0
398	20231023	134600	201876010	5990	5990	5990	5990	0
399	20231023	134500	201876010	5990	5990	5990	5990	0
400	20231023	134400	201876010	5990	5990	5990	5990	0
401	20231023	134300	201876010	5990	5990	5990	5990	0
402	20231023	134200	201876010	5990	5990	5990	5990	0
403	20231023	134100	201876010	5990	5990	5990	5990	0
404	20231023	134000	201876010	5990	5990	5990	5990	0
405	20231023	133900	201876010	5990	5990	5990	5990	0
406	20231023	133800	201876010	5990	5990	5990	5990	0
407	20231023	133700	201876010	5990	5990	5990	5990	0
408	20231023	133600	201876010	5990	5990	5990	5990	0
409	20231023	133500	201876010	5990	5970	5990	5960	850
410	20231023	133400	196806740	5970	5970	5970	5970	0
411	20231023	133300	196806740	5970	5970	5970	5970	0
412	20231023	133200	196806740	5970	5980	5980	5970	3
413	20231023	133100	196788810	6020	6020	6020	6020	0
414	20231023	133000	196788810	6020	6020	6020	6020	2
415	20231023	132900	196776770	6020	6020	6020	6020	0
416	20231023	132800	196776770	6020	6010	6020	6010	20
417	20231023	132700	196656460	6020	6020	6020	6020	0
418	20231023	132600	196656460	6020	6020	6020	6020	1
419	20231023	132500	196650440	6000	6000	6000	6000	10
420	20231023	132400	196590440	6000	6000	6000	6000	0
421	20231023	132300	196590440	6000	6010	6020	6000	710
422	20231023	132200	192327370	6020	6020	6020	6020	0
423	20231023	132100	192327370	6020	6020	6020	6020	13
424	20231023	132000	192249110	6020	6020	6020	6020	3
425	20231023	131900	192231050	6020	6020	6020	6020	141
426	20231023	131800	191382230	6020	6020	6020	6020	34
427	20231023	131700	191177550	6010	6010	6010	6010	146
428	20231023	131600	190300090	6010	6010	6010	6010	0
429	20231023	131500	190300090	6010	6010	6010	6010	1
430	20231023	131400	190294080	6020	6020	6020	6020	0
431	20231023	131300	190294080	6020	6020	6020	6020	0
432	20231023	131200	190294080	6020	6000	6020	6000	963
433	20231023	131100	184505870	5990	5990	5990	5990	0
434	20231023	131000	184505870	5990	5990	5990	5990	191
435	20231023	130900	183361780	5990	5990	5990	5990	20
436	20231023	130800	183241980	5990	5990	5990	5990	100
437	20231023	130700	182642980	6000	6000	6000	6000	0
438	20231023	130600	182642980	6000	6000	6000	6000	0
439	20231023	130500	182642980	6000	6000	6000	6000	10
440	20231023	130400	182582980	6000	6000	6000	6000	0
441	20231023	130300	182582980	6000	6000	6000	6000	0
442	20231023	130200	182582980	6000	5970	6000	5970	200
443	20231023	130100	181387620	5950	5950	5950	5950	0
444	20231023	130000	181387620	5950	5950	5950	5950	1
445	20231023	125900	181381670	5950	5960	5960	5950	500
446	20231023	125800	178405610	5970	5970	5970	5970	0
447	20231023	125700	178405610	5970	5970	5970	5970	57
448	20231023	125600	178065320	5970	5970	5970	5970	0
449	20231023	125500	178065320	5970	5970	5970	5970	0
450	20231023	125400	178065320	5970	5970	5970	5970	7
451	20231023	125300	178023530	5970	5970	5970	5970	0
452	20231023	125200	178023530	5970	5970	5970	5970	4
453	20231023	125100	177999650	5970	5970	6000	5970	505
454	20231023	125000	174970100	5960	5960	5960	5960	44
455	20231023	124900	174707860	5960	5950	5960	5950	151
456	20231023	124800	173807970	5960	5960	5960	5960	0
457	20231023	124700	173807970	5960	5950	5960	5950	20
458	20231023	124600	173688830	5950	5950	5950	5950	1
459	20231023	124500	173682880	5940	5940	5940	5940	0
460	20231023	124400	173682880	5940	5940	5940	5940	0
461	20231023	124300	173682880	5940	5940	5940	5940	64
462	20231023	124200	173302720	5940	5940	5940	5940	92
463	20231023	124100	172756240	5940	5950	5950	5940	19
464	20231023	124000	172643300	5950	5950	5950	5950	7
465	20231023	123900	172601650	5960	5960	5960	5960	0
466	20231023	123800	172601650	5960	5960	5960	5960	0
467	20231023	123700	172601650	5960	5960	5960	5960	0
468	20231023	123600	172601650	5960	5960	5960	5960	0
469	20231023	123500	172601650	5960	5960	5960	5960	0
470	20231023	123400	172601650	5960	5960	5960	5960	0
471	20231023	123300	172601650	5960	5960	5960	5960	0
472	20231023	123200	172601650	5960	5960	5960	5960	93
473	20231023	123100	172047370	5960	5940	5960	5940	112
474	20231023	123000	171379890	5940	5940	5940	5940	98
475	20231023	122900	170797770	5940	5940	5940	5940	312
476	20231023	122800	168944490	5940	5940	5940	5940	52
477	20231023	122700	168635610	5940	5940	5940	5940	0
478	20231023	122600	168635610	5940	5940	5940	5940	0
479	20231023	122500	168635610	5940	5940	5940	5940	216
480	20231023	122400	167352570	5940	5940	5940	5940	0
481	20231023	122300	167352570	5940	5960	5960	5940	6
482	20231023	122200	167316880	5960	5960	5960	5960	100
483	20231023	122100	166720880	5960	5960	5960	5960	0
484	20231023	122000	166720880	5960	5960	5960	5960	72
485	20231023	121900	166291760	5960	5960	5960	5960	0
486	20231023	121800	166291760	5960	5960	5960	5960	0
487	20231023	121700	166291760	5960	5960	5960	5960	0
488	20231023	121600	166291760	5960	5960	5960	5960	0
489	20231023	121500	166291760	5960	5960	5960	5960	0
490	20231023	121400	166291760	5960	5960	5960	5960	88
491	20231023	121300	165767280	5960	5960	5960	5960	541
492	20231023	121200	162542920	5960	5960	5960	5960	0
493	20231023	121100	162542920	5960	5960	5960	5960	0
494	20231023	121000	162542920	5960	5960	5960	5960	0
495	20231023	120900	162542920	5960	5960	5960	5960	0
496	20231023	120800	162542920	5960	5960	5960	5960	0
497	20231023	120700	162542920	5960	5960	5960	5960	0
498	20231023	120600	162542920	5960	5960	5960	5960	0
499	20231023	120500	162542920	5960	5940	5960	5940	11
500	20231023	120400	162477560	5950	5950	5950	5950	0
501	20231023	120300	162477560	5950	5950	5950	5950	62
502	20231023	120200	162108660	5960	5960	5960	5960	0
503	20231023	120100	162108660	5960	5960	5960	5960	0
504	20231023	120000	162108660	5960	5960	5960	5960	1
505	20231023	115900	162102700	5950	5950	5950	5950	0
506	20231023	115800	162102700	5950	5950	5950	5950	20
507	20231023	115700	161983700	5960	5960	5960	5960	0
508	20231023	115600	161983700	5960	5960	5960	5960	0
509	20231023	115500	161983700	5960	5960	5960	5960	1
510	20231023	115400	161977740	5960	5960	5960	5960	0
511	20231023	115300	161977740	5960	5960	5960	5960	0
512	20231023	115200	161977740	5960	5960	5960	5960	0
513	20231023	115100	161977740	5960	5960	5960	5960	615
514	20231023	115000	158312340	5960	5960	5960	5960	0
515	20231023	114900	158312340	5960	5960	5960	5960	0
516	20231023	114800	158312340	5960	5960	5960	5960	1
517	20231023	114700	158306380	5980	5980	5980	5980	0
518	20231023	114600	158306380	5980	5980	5980	5980	50
519	20231023	114500	158007380	5970	5970	5970	5970	0
520	20231023	114400	158007380	5970	5970	5970	5970	0
521	20231023	114300	158007380	5970	5970	5970	5970	420
522	20231023	114200	155499980	5970	5970	5970	5970	0
523	20231023	114100	155499980	5970	5970	5970	5970	548
524	20231023	114000	152228420	5980	5980	5980	5980	11
525	20231023	113900	152162640	5990	5990	5990	5990	0
526	20231023	113800	152162640	5990	5990	5990	5990	2
527	20231023	113700	152150660	5970	5970	5970	5970	73
528	20231023	113600	151714850	5990	5980	5990	5980	61
529	20231023	113500	151350060	5980	5980	5980	5980	0
530	20231023	113400	151350060	5980	5980	5980	5980	0
531	20231023	113300	151350060	5980	5980	5980	5980	100
532	20231023	113200	150752060	5990	5990	5990	5990	4
533	20231023	113100	150728100	5990	5990	5990	5990	2
534	20231023	113000	150716120	5980	5980	5980	5980	723
535	20231023	112900	146392580	5980	5980	5980	5980	1000
536	20231023	112800	140412580	5990	5990	5990	5990	251
537	20231023	112700	138909090	5990	5990	5990	5990	500
538	20231023	112600	135914090	5980	5980	5980	5980	0
539	20231023	112500	135914090	5980	5980	5980	5980	0
540	20231023	112400	135914090	5980	5980	5980	5980	0
541	20231023	112300	135914090	5980	5980	5980	5980	0
542	20231023	112200	135914090	5980	5980	5980	5980	0
543	20231023	112100	135914090	5980	5980	5980	5980	0
544	20231023	112000	135914090	5980	5980	5980	5980	2
545	20231023	111900	135902130	5980	5980	5980	5980	0
546	20231023	111800	135902130	5980	5980	5980	5980	60
547	20231023	111700	135543330	5980	5980	5980	5980	0
548	20231023	111600	135543330	5980	5980	5980	5980	9
549	20231023	111500	135489510	5980	5980	5980	5980	0
550	20231023	111400	135489510	5980	5980	5980	5980	0
551	20231023	111300	135489510	5980	5980	5980	5980	0
552	20231023	111200	135489510	5980	5980	5980	5980	0
553	20231023	111100	135489510	5980	5980	5980	5980	4
554	20231023	111000	135465590	5990	5990	5990	5990	0
555	20231023	110900	135465590	5990	5990	5990	5990	0
556	20231023	110800	135465590	5990	5990	5990	5990	0
557	20231023	110700	135465590	5990	5990	5990	5990	1
558	20231023	110600	135459600	6000	6000	6000	6000	0
559	20231023	110500	135459600	6000	6000	6000	6000	0
560	20231023	110400	135459600	6000	6000	6000	6000	781
561	20231023	110300	130773600	6000	6000	6000	6000	0
562	20231023	110200	130773600	6000	6000	6000	6000	50
563	20231023	110100	130473600	6000	6000	6000	6000	10
564	20231023	110000	130413600	6000	6010	6010	6000	6
565	20231023	105900	130377550	6010	6010	6010	6010	0
566	20231023	105800	130377550	6010	6010	6010	6010	0
567	20231023	105700	130377550	6010	6010	6010	6010	0
568	20231023	105600	130377550	6010	6010	6010	6010	669
569	20231023	105500	126356860	6000	6000	6000	6000	159
570	20231023	105400	125402860	5970	5970	5970	5970	0
571	20231023	105300	125402860	5970	5970	5970	5970	10
572	20231023	105200	125343160	6000	6000	6000	6000	0
573	20231023	105100	125343160	6000	6000	6000	6000	500
574	20231023	105000	122343160	6000	5980	6000	5980	2
575	20231023	104900	122331180	5980	5980	5980	5980	10
576	20231023	104800	122271380	6000	5990	6000	5990	56
577	20231023	104700	121935640	5980	5980	5980	5980	0
578	20231023	104600	121935640	5980	5980	5980	5980	0
579	20231023	104500	121935640	5980	5980	5980	5980	1
580	20231023	104400	121929660	5980	5980	5980	5980	0
581	20231023	104300	121929660	5980	5980	5980	5980	20
582	20231023	104200	121810060	5980	5980	5980	5980	0
583	20231023	104100	121810060	5980	5980	5980	5980	12
584	20231023	104000	121738300	5990	5990	5990	5990	30
585	20231023	103900	121558600	5980	5980	5980	5980	0
586	20231023	103800	121558600	5980	5980	5980	5980	0
587	20231023	103700	121558600	5980	5980	5980	5980	9
588	20231023	103600	121504780	5980	5980	5980	5980	0
589	20231023	103500	121504780	5980	5980	5980	5980	32
590	20231023	103400	121313420	5980	5970	5980	5970	64
591	20231023	103300	120930830	5970	5970	5970	5970	1
592	20231023	103200	120924860	5970	5970	5970	5970	45
593	20231023	103100	120656210	5970	5970	5970	5970	30
594	20231023	103000	120477110	5950	5950	5950	5950	0
595	20231023	102900	120477110	5950	5960	5960	5950	30
596	20231023	102800	120298500	5950	5950	5950	5950	0
597	20231023	102700	120298500	5950	5950	5950	5950	0
598	20231023	102600	120298500	5950	5960	5960	5950	100
599	20231023	102500	119702810	5970	5970	5970	5970	3
600	20231023	102400	119684900	5970	5970	5970	5970	1
601	20231023	102300	119678930	5970	5970	5970	5970	0
602	20231023	102200	119678930	5970	5970	5970	5970	29
603	20231023	102100	119505800	5960	5960	5960	5950	1275
604	20231023	102000	111918500	5970	5970	5970	5970	100
605	20231023	101900	111321500	5970	5950	5970	5950	3
606	20231023	101800	111303610	5950	5960	5960	5950	172
607	20231023	101700	110280160	5970	5970	5970	5970	1
608	20231023	101600	110274190	5960	5960	5960	5960	180
609	20231023	101500	109201390	5970	5970	5970	5970	0
610	20231023	101400	109201390	5970	5970	5970	5970	0
611	20231023	101300	109201390	5970	5970	5970	5970	0
612	20231023	101200	109201390	5970	5970	5970	5970	1
613	20231023	101100	109195420	5960	5960	5960	5960	23
614	20231023	101000	109058340	5960	5960	5960	5960	167
615	20231023	100900	108063020	5960	5950	5960	5950	2
616	20231023	100800	108051110	5950	5950	5950	5950	20
617	20231023	100700	107932110	5950	5940	5950	5940	13
618	20231023	100600	107854770	5950	5950	5950	5950	17
619	20231023	100500	107753620	5940	5940	5940	5940	0
620	20231023	100400	107753620	5940	5940	5940	5940	3
621	20231023	100300	107735800	5940	5940	5940	5940	0
622	20231023	100200	107735800	5940	5940	5940	5940	0
623	20231023	100100	107735800	5940	5940	5940	5940	0
624	20231023	100000	107735800	5940	5940	5940	5940	3
625	20231023	095900	107717980	5970	5980	5980	5970	1416
626	20231023	095800	99260030	5990	5990	5990	5990	1
627	20231023	095700	99254040	5990	5990	5990	5990	26
628	20231023	095600	99098300	6000	6000	6000	6000	0
629	20231023	095500	99098300	6000	6000	6000	6000	0
630	20231023	095400	99098300	6000	6000	6000	6000	0
631	20231023	095300	99098300	6000	6000	6000	6000	0
632	20231023	095200	99098300	6000	6000	6000	6000	0
633	20231023	095100	99098300	6000	6000	6000	6000	0
634	20231023	095000	99098300	6000	5990	6010	5990	486
635	20231023	094900	96182930	5990	5980	5990	5980	271
636	20231023	094800	94560450	5970	5970	5970	5970	30
637	20231023	094700	94381350	5970	5970	5970	5970	1
638	20231023	094600	94375380	5960	5950	5960	5950	136
639	20231023	094500	93564920	5950	5950	5950	5950	0
640	20231023	094400	93564920	5950	5970	5980	5950	929
641	20231023	094300	88032430	5970	5990	5990	5960	302
642	20231023	094200	86227980	5990	5990	5990	5990	15
643	20231023	094100	86138130	5990	5980	5990	5980	503
644	20231023	094000	83130180	5980	5980	5980	5980	0
645	20231023	093900	83130180	5980	5980	5980	5980	10
646	20231023	093800	83070380	5980	5980	5980	5980	0
647	20231023	093700	83070380	5980	5980	5980	5980	11
648	20231023	093600	83004600	5950	5960	5960	5950	179
649	20231023	093500	81938670	5960	5960	5960	5960	69
650	20231023	093400	81527430	5970	5970	5970	5970	3
651	20231023	093300	81509520	5970	5970	5970	5970	285
652	20231023	093200	79808070	5960	5970	5970	5960	48
653	20231023	093100	79521790	5970	5970	5970	5970	51
654	20231023	093000	79217320	5970	5970	5970	5950	25
655	20231023	092900	79068350	5970	5960	5970	5960	40
656	20231023	092800	78829650	5970	5950	5970	5950	600
657	20231023	092700	75253290	5960	5950	5970	5940	730
658	20231023	092600	70903460	5950	5920	5950	5920	601
659	20231023	092500	67338370	5910	5910	5910	5910	50
660	20231023	092400	67042870	5910	5910	5910	5910	200
661	20231023	092300	65860870	5920	5940	5940	5920	744
662	20231023	092200	61453770	5940	5940	5950	5940	115
663	20231023	092100	60769890	5940	5920	5940	5920	212
664	20231023	092000	59511850	5920	5940	5940	5920	20
665	20231023	091900	59393130	5920	5940	5950	5920	762
666	20231023	091800	54878820	5930	5950	5950	5930	135
667	20231023	091700	54077380	5950	5930	5950	5930	65
668	20231023	091600	53691280	5930	5940	5940	5930	112
669	20231023	091500	53026090	5940	5940	5940	5940	250
670	20231023	091400	51541090	5940	5940	5940	5940	8
671	20231023	091300	51493570	5940	5940	5940	5940	8
672	20231023	091200	51446050	5940	5940	5940	5940	0
673	20231023	091100	51446050	5940	5930	5940	5930	48
674	20231023	091000	51160970	5940	5950	5950	5940	44
675	20231023	090900	50899530	5950	5930	5950	5930	261
676	20231023	090800	49346780	5930	5950	5950	5930	92
677	20231023	090700	48800220	5920	5900	5920	5900	703
678	20231023	090600	44646810	5890	5890	5900	5880	627
679	20231023	090500	40956120	5900	5900	5900	5890	859
680	20231023	090400	35894830	5900	5900	5900	5900	6
681	20231023	090300	35859430	5910	5900	5910	5900	81
682	20231023	090200	35381440	5920	5920	5930	5910	1339
683	20231023	090100	27453500	5880	5880	5880	5880	0
684	20231023	090000	27453500	5880	5780	5960	5780	4742