KissMeData/241520/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202700	251767270	2930	2930	2930	2930	1589
3	20231011	202600	251767270	2930	2930	2930	2930	0
4	20231011	202500	251767270	2930	2930	2930	2930	0
5	20231011	202400	251767270	2930	2930	2930	2930	0
6	20231011	202300	251767270	2930	2930	2930	2930	0
7	20231011	202200	251767270	2930	2930	2930	2930	0
8	20231011	202100	251767270	2930	2930	2930	2930	0
9	20231011	202000	251767270	2930	2930	2930	2930	0
10	20231011	201900	251767270	2930	2930	2930	2930	0
11	20231011	201800	251767270	2930	2930	2930	2930	0
12	20231011	201700	251767270	2930	2930	2930	2930	0
13	20231011	201600	251767270	2930	2930	2930	2930	0
14	20231011	201500	251767270	2930	2930	2930	2930	0
15	20231011	201400	251767270	2930	2930	2930	2930	0
16	20231011	201300	251767270	2930	2930	2930	2930	0
17	20231011	201200	251767270	2930	2930	2930	2930	0
18	20231011	201100	251767270	2930	2930	2930	2930	0
19	20231011	201000	251767270	2930	2930	2930	2930	0
20	20231011	200900	251767270	2930	2930	2930	2930	0
21	20231011	200800	251767270	2930	2930	2930	2930	0
22	20231011	200700	251767270	2930	2930	2930	2930	0
23	20231011	200600	251767270	2930	2930	2930	2930	0
24	20231011	200500	251767270	2930	2930	2930	2930	0
25	20231011	200400	251767270	2930	2930	2930	2930	0
26	20231011	200300	251767270	2930	2930	2930	2930	0
27	20231011	200200	251767270	2930	2930	2930	2930	0
28	20231011	200100	251767270	2930	2930	2930	2930	0
29	20231011	200000	251767270	2930	2930	2930	2930	0
30	20231011	195900	251767270	2930	2930	2930	2930	0
31	20231011	195800	251767270	2930	2930	2930	2930	0
32	20231011	195700	251767270	2930	2930	2930	2930	1589
33	20231011	195600	251767270	2930	2930	2930	2930	0
34	20231011	195500	251767270	2930	2930	2930	2930	0
35	20231011	195400	251767270	2930	2930	2930	2930	0
36	20231011	195300	251767270	2930	2930	2930	2930	0
37	20231011	195200	251767270	2930	2930	2930	2930	0
38	20231011	195100	251767270	2930	2930	2930	2930	0
39	20231011	195000	251767270	2930	2930	2930	2930	0
40	20231011	194900	251767270	2930	2930	2930	2930	0
41	20231011	194800	251767270	2930	2930	2930	2930	0
42	20231011	194700	251767270	2930	2930	2930	2930	0
43	20231011	194600	251767270	2930	2930	2930	2930	0
44	20231011	194500	251767270	2930	2930	2930	2930	0
45	20231011	194400	251767270	2930	2930	2930	2930	0
46	20231011	194300	251767270	2930	2930	2930	2930	0
47	20231011	194200	251767270	2930	2930	2930	2930	0
48	20231011	194100	251767270	2930	2930	2930	2930	0
49	20231011	194000	251767270	2930	2930	2930	2930	0
50	20231011	193900	251767270	2930	2930	2930	2930	0
51	20231011	193800	251767270	2930	2930	2930	2930	0
52	20231011	193700	251767270	2930	2930	2930	2930	0
53	20231011	193600	251767270	2930	2930	2930	2930	0
54	20231011	193500	251767270	2930	2930	2930	2930	0
55	20231011	193400	251767270	2930	2930	2930	2930	0
56	20231011	193300	251767270	2930	2930	2930	2930	0
57	20231011	193200	251767270	2930	2930	2930	2930	0
58	20231011	193100	251767270	2930	2930	2930	2930	0
59	20231011	193000	251767270	2930	2930	2930	2930	0
60	20231011	192900	251767270	2930	2930	2930	2930	0
61	20231011	192800	251767270	2930	2930	2930	2930	0
62	20231011	192700	251767270	2930	2930	2930	2930	1589
63	20231011	192600	251767270	2930	2930	2930	2930	0
64	20231011	192500	251767270	2930	2930	2930	2930	0
65	20231011	192400	251767270	2930	2930	2930	2930	0
66	20231011	192300	251767270	2930	2930	2930	2930	0
67	20231011	192200	251767270	2930	2930	2930	2930	0
68	20231011	192100	251767270	2930	2930	2930	2930	0
69	20231011	192000	251767270	2930	2930	2930	2930	0
70	20231011	191900	251767270	2930	2930	2930	2930	0
71	20231011	191800	251767270	2930	2930	2930	2930	0
72	20231011	191700	251767270	2930	2930	2930	2930	0
73	20231011	191600	251767270	2930	2930	2930	2930	0
74	20231011	191500	251767270	2930	2930	2930	2930	0
75	20231011	191400	251767270	2930	2930	2930	2930	0
76	20231011	191300	251767270	2930	2930	2930	2930	0
77	20231011	191200	251767270	2930	2930	2930	2930	0
78	20231011	191100	251767270	2930	2930	2930	2930	0
79	20231011	191000	251767270	2930	2930	2930	2930	0
80	20231011	190900	251767270	2930	2930	2930	2930	0
81	20231011	190800	251767270	2930	2930	2930	2930	0
82	20231011	190700	251767270	2930	2930	2930	2930	0
83	20231011	190600	251767270	2930	2930	2930	2930	0
84	20231011	190500	251767270	2930	2930	2930	2930	0
85	20231011	190400	251767270	2930	2930	2930	2930	0
86	20231011	190300	251767270	2930	2930	2930	2930	0
87	20231011	190200	251767270	2930	2930	2930	2930	0
88	20231011	190100	251767270	2930	2930	2930	2930	0
89	20231011	190000	251767270	2930	2930	2930	2930	0
90	20231011	185900	251767270	2930	2930	2930	2930	0
91	20231011	185800	251767270	2930	2930	2930	2930	0
92	20231011	185700	251767270	2930	2930	2930	2930	1589
93	20231011	185600	251767270	2930	2930	2930	2930	0
94	20231011	185500	251767270	2930	2930	2930	2930	0
95	20231011	185400	251767270	2930	2930	2930	2930	0
96	20231011	185300	251767270	2930	2930	2930	2930	0
97	20231011	185200	251767270	2930	2930	2930	2930	0
98	20231011	185100	251767270	2930	2930	2930	2930	0
99	20231011	185000	251767270	2930	2930	2930	2930	0
100	20231011	184900	251767270	2930	2930	2930	2930	0
101	20231011	184800	251767270	2930	2930	2930	2930	0
102	20231011	184700	251767270	2930	2930	2930	2930	0
103	20231011	184600	251767270	2930	2930	2930	2930	0
104	20231011	184500	251767270	2930	2930	2930	2930	0
105	20231011	184400	251767270	2930	2930	2930	2930	0
106	20231011	184300	251767270	2930	2930	2930	2930	0
107	20231011	184200	251767270	2930	2930	2930	2930	0
108	20231011	184100	251767270	2930	2930	2930	2930	0
109	20231011	184000	251767270	2930	2930	2930	2930	0
110	20231011	183900	251767270	2930	2930	2930	2930	0
111	20231011	183800	251767270	2930	2930	2930	2930	0
112	20231011	183700	251767270	2930	2930	2930	2930	0
113	20231011	183600	251767270	2930	2930	2930	2930	0
114	20231011	183500	251767270	2930	2930	2930	2930	0
115	20231011	183400	251767270	2930	2930	2930	2930	0
116	20231011	183300	251767270	2930	2930	2930	2930	0
117	20231011	183200	251767270	2930	2930	2930	2930	0
118	20231011	183100	251767270	2930	2930	2930	2930	0
119	20231011	183000	251767270	2930	2930	2930	2930	0
120	20231011	182900	251767270	2930	2930	2930	2930	0
121	20231011	182800	251767270	2930	2930	2930	2930	0
122	20231011	182700	251767270	2930	2930	2930	2930	1589
123	20231011	182600	251767270	2930	2930	2930	2930	0
124	20231011	182500	251767270	2930	2930	2930	2930	0
125	20231011	182400	251767270	2930	2930	2930	2930	0
126	20231011	182300	251767270	2930	2930	2930	2930	0
127	20231011	182200	251767270	2930	2930	2930	2930	0
128	20231011	182100	251767270	2930	2930	2930	2930	0
129	20231011	182000	251767270	2930	2930	2930	2930	0
130	20231011	181900	251767270	2930	2930	2930	2930	0
131	20231011	181800	251767270	2930	2930	2930	2930	0
132	20231011	181700	251767270	2930	2930	2930	2930	0
133	20231011	181600	251767270	2930	2930	2930	2930	0
134	20231011	181500	251767270	2930	2930	2930	2930	0
135	20231011	181400	251767270	2930	2930	2930	2930	0
136	20231011	181300	251767270	2930	2930	2930	2930	0
137	20231011	181200	251767270	2930	2930	2930	2930	0
138	20231011	181100	251767270	2930	2930	2930	2930	0
139	20231011	181000	251767270	2930	2930	2930	2930	0
140	20231011	180900	251767270	2930	2930	2930	2930	0
141	20231011	180800	251767270	2930	2930	2930	2930	0
142	20231011	180700	251767270	2930	2930	2930	2930	0
143	20231011	180600	251767270	2930	2930	2930	2930	0
144	20231011	180500	251767270	2930	2930	2930	2930	0
145	20231011	180400	251767270	2930	2930	2930	2930	0
146	20231011	180300	251767270	2930	2930	2930	2930	0
147	20231011	180200	251767270	2930	2930	2930	2930	0
148	20231011	180100	251767270	2930	2930	2930	2930	0
149	20231011	180000	251767270	2930	2930	2930	2930	0
150	20231011	175900	251767270	2930	2930	2930	2930	0
151	20231011	175800	251767270	2930	2930	2930	2930	0
152	20231011	175700	251767270	2930	2930	2930	2930	1589
153	20231011	175600	251767270	2930	2930	2930	2930	0
154	20231011	175500	251767270	2930	2930	2930	2930	0
155	20231011	175400	251767270	2930	2930	2930	2930	0
156	20231011	175300	251767270	2930	2930	2930	2930	0
157	20231011	175200	251767270	2930	2930	2930	2930	0
158	20231011	175100	251767270	2930	2930	2930	2930	0
159	20231011	175000	251767270	2930	2930	2930	2930	0
160	20231011	174900	251767270	2930	2930	2930	2930	0
161	20231011	174800	251767270	2930	2930	2930	2930	0
162	20231011	174700	251767270	2930	2930	2930	2930	0
163	20231011	174600	251767270	2930	2930	2930	2930	0
164	20231011	174500	251767270	2930	2930	2930	2930	0
165	20231011	174400	251767270	2930	2930	2930	2930	0
166	20231011	174300	251767270	2930	2930	2930	2930	0
167	20231011	174200	251767270	2930	2930	2930	2930	0
168	20231011	174100	251767270	2930	2930	2930	2930	0
169	20231011	174000	251767270	2930	2930	2930	2930	0
170	20231011	173900	251767270	2930	2930	2930	2930	0
171	20231011	173800	251767270	2930	2930	2930	2930	0
172	20231011	173700	251767270	2930	2930	2930	2930	0
173	20231011	173600	251767270	2930	2930	2930	2930	0
174	20231011	173500	251767270	2930	2930	2930	2930	0
175	20231011	173400	251767270	2930	2930	2930	2930	0
176	20231011	173300	251767270	2930	2930	2930	2930	0
177	20231011	173200	251767270	2930	2930	2930	2930	0
178	20231011	173100	251767270	2930	2930	2930	2930	0
179	20231011	173000	251767270	2930	2930	2930	2930	0
180	20231011	172900	251767270	2930	2930	2930	2930	0
181	20231011	172800	251767270	2930	2930	2930	2930	0
182	20231011	172700	251767270	2930	2930	2930	2930	1589
183	20231011	172600	251767270	2930	2930	2930	2930	0
184	20231011	172500	251767270	2930	2930	2930	2930	0
185	20231011	172400	251767270	2930	2930	2930	2930	0
186	20231011	172300	251767270	2930	2930	2930	2930	0
187	20231011	172200	251767270	2930	2930	2930	2930	0
188	20231011	172100	251767270	2930	2930	2930	2930	0
189	20231011	172000	251767270	2930	2930	2930	2930	0
190	20231011	171900	251767270	2930	2930	2930	2930	0
191	20231011	171800	251767270	2930	2930	2930	2930	0
192	20231011	171700	251767270	2930	2930	2930	2930	0
193	20231011	171600	251767270	2930	2930	2930	2930	0
194	20231011	171500	251767270	2930	2930	2930	2930	0
195	20231011	171400	251767270	2930	2930	2930	2930	0
196	20231011	171300	251767270	2930	2930	2930	2930	0
197	20231011	171200	251767270	2930	2930	2930	2930	0
198	20231011	171100	251767270	2930	2930	2930	2930	0
199	20231011	171000	251767270	2930	2930	2930	2930	0
200	20231011	170900	251767270	2930	2930	2930	2930	0
201	20231011	170800	251767270	2930	2930	2930	2930	0
202	20231011	170700	251767270	2930	2930	2930	2930	0
203	20231011	170600	251767270	2930	2930	2930	2930	0
204	20231011	170500	251767270	2930	2930	2930	2930	0
205	20231011	170400	251767270	2930	2930	2930	2930	0
206	20231011	170300	251767270	2930	2930	2930	2930	0
207	20231011	170200	251767270	2930	2930	2930	2930	0
208	20231011	170100	251767270	2930	2930	2930	2930	0
209	20231011	170000	251767270	2930	2930	2930	2930	0
210	20231011	165900	251767270	2930	2930	2930	2930	0
211	20231011	165800	251767270	2930	2930	2930	2930	0
212	20231011	165700	251767270	2930	2930	2930	2930	1589
213	20231011	165600	251767270	2930	2930	2930	2930	0
214	20231011	165500	251767270	2930	2930	2930	2930	0
215	20231011	165400	251767270	2930	2930	2930	2930	0
216	20231011	165300	251767270	2930	2930	2930	2930	0
217	20231011	165200	251767270	2930	2930	2930	2930	0
218	20231011	165100	251767270	2930	2930	2930	2930	0
219	20231011	165000	251767270	2930	2930	2930	2930	0
220	20231011	164900	251767270	2930	2930	2930	2930	0
221	20231011	164800	251767270	2930	2930	2930	2930	0
222	20231011	164700	251767270	2930	2930	2930	2930	0
223	20231011	164600	251767270	2930	2930	2930	2930	0
224	20231011	164500	251767270	2930	2930	2930	2930	0
225	20231011	164400	251767270	2930	2930	2930	2930	0
226	20231011	164300	251767270	2930	2930	2930	2930	0
227	20231011	164200	251767270	2930	2930	2930	2930	0
228	20231011	164100	251767270	2930	2930	2930	2930	0
229	20231011	164000	251767270	2930	2930	2930	2930	0
230	20231011	163900	251767270	2930	2930	2930	2930	0
231	20231011	163800	251767270	2930	2930	2930	2930	0
232	20231011	163700	251767270	2930	2930	2930	2930	0
233	20231011	163600	251767270	2930	2930	2930	2930	0
234	20231011	163500	251767270	2930	2930	2930	2930	0
235	20231011	163400	251767270	2930	2930	2930	2930	0
236	20231011	163300	251767270	2930	2930	2930	2930	0
237	20231011	163200	251767270	2930	2930	2930	2930	0
238	20231011	163100	251767270	2930	2930	2930	2930	0
239	20231011	163000	251767270	2930	2930	2930	2930	0
240	20231011	162900	251767270	2930	2930	2930	2930	0
241	20231011	162800	251767270	2930	2930	2930	2930	0
242	20231011	162700	251767270	2930	2930	2930	2930	1589
243	20231011	162600	251767270	2930	2930	2930	2930	0
244	20231011	162500	251767270	2930	2930	2930	2930	0
245	20231011	162400	251767270	2930	2930	2930	2930	0
246	20231011	162300	251767270	2930	2930	2930	2930	0
247	20231011	162200	251767270	2930	2930	2930	2930	0
248	20231011	162100	251767270	2930	2930	2930	2930	0
249	20231011	162000	251767270	2930	2930	2930	2930	0
250	20231011	161900	251767270	2930	2930	2930	2930	0
251	20231011	161800	251767270	2930	2930	2930	2930	0
252	20231011	161700	251767270	2930	2930	2930	2930	0
253	20231011	161600	251767270	2930	2930	2930	2930	0
254	20231011	161500	251767270	2930	2930	2930	2930	0
255	20231011	161400	251767270	2930	2930	2930	2930	0
256	20231011	161300	251767270	2930	2930	2930	2930	0
257	20231011	161200	251767270	2930	2930	2930	2930	0
258	20231011	161100	251767270	2930	2930	2930	2930	0
259	20231011	161000	251767270	2930	2930	2930	2930	0
260	20231011	160900	251767270	2930	2930	2930	2930	0
261	20231011	160800	251767270	2930	2930	2930	2930	0
262	20231011	160700	251767270	2930	2930	2930	2930	0
263	20231011	160600	251767270	2930	2930	2930	2930	0
264	20231011	160500	251767270	2930	2930	2930	2930	0
265	20231011	160400	251767270	2930	2930	2930	2930	0
266	20231011	160300	251767270	2930	2930	2930	2930	0
267	20231011	160200	251767270	2930	2930	2930	2930	0
268	20231011	160100	251767270	2930	2930	2930	2930	0
269	20231011	160000	251767270	2930	2930	2930	2930	0
270	20231011	155900	251767270	2930	2930	2930	2930	0
271	20231011	155800	251767270	2930	2930	2930	2930	0
272	20231011	155700	251767270	2930	2930	2930	2930	1589
273	20231011	155600	251767270	2930	2930	2930	2930	0
274	20231011	155500	251767270	2930	2930	2930	2930	0
275	20231011	155400	251767270	2930	2930	2930	2930	0
276	20231011	155300	251767270	2930	2930	2930	2930	0
277	20231011	155200	251767270	2930	2930	2930	2930	0
278	20231011	155100	251767270	2930	2930	2930	2930	0
279	20231011	155000	251767270	2930	2930	2930	2930	0
280	20231011	154900	251767270	2930	2930	2930	2930	0
281	20231011	154800	251767270	2930	2930	2930	2930	0
282	20231011	154700	251767270	2930	2930	2930	2930	0
283	20231011	154600	251767270	2930	2930	2930	2930	0
284	20231011	154500	251767270	2930	2930	2930	2930	0
285	20231011	154400	251767270	2930	2930	2930	2930	0
286	20231011	154300	251767270	2930	2930	2930	2930	0
287	20231011	154200	251767270	2930	2930	2930	2930	0
288	20231011	154100	251767270	2930	2930	2930	2930	0
289	20231011	154000	251767270	2930	2930	2930	2930	0
290	20231011	153900	251767270	2930	2930	2930	2930	0
291	20231011	153800	251767270	2930	2930	2930	2930	0
292	20231011	153700	251767270	2930	2930	2930	2930	0
293	20231011	153600	251767270	2930	2930	2930	2930	0
294	20231011	153500	251767270	2930	2930	2930	2930	0
295	20231011	153400	251767270	2930	2930	2930	2930	0
296	20231011	153300	251767270	2930	2930	2930	2930	0
297	20231011	153200	251767270	2930	2930	2930	2930	0
298	20231011	153100	251767270	2930	2930	2930	2930	0
299	20231011	153000	251767270	2930	2930	2930	2930	1589
300	20231011	152900	247111500	2915	2915	2915	2915	0
301	20231011	152800	247111500	2915	2915	2915	2915	0
302	20231011	152700	247111500	2915	2915	2915	2915	0
303	20231011	152600	247111500	2915	2915	2915	2915	0
304	20231011	152500	247111500	2915	2915	2915	2915	0
305	20231011	152400	247111500	2915	2915	2915	2915	0
306	20231011	152300	247111500	2915	2915	2915	2915	0
307	20231011	152200	247111500	2915	2915	2915	2915	0
308	20231011	152100	247111500	2915	2915	2915	2915	0
309	20231011	152000	247111500	2915	2915	2915	2915	0
310	20231011	151900	247111500	2915	2915	2915	2915	0
311	20231011	151800	247111500	2915	2915	2915	2915	0
312	20231011	151700	247111500	2915	2915	2915	2915	0
313	20231011	151600	247111500	2915	2915	2915	2915	3
314	20231011	151500	247102755	2900	2900	2900	2900	0
315	20231011	151400	247102755	2900	2900	2900	2900	0
316	20231011	151300	247102755	2900	2900	2900	2900	0
317	20231011	151200	247102755	2900	2915	2915	2900	51
318	20231011	151100	246954835	2900	2900	2900	2900	0
319	20231011	151000	246954835	2900	2900	2900	2900	0
320	20231011	150900	246954835	2900	2900	2900	2900	0
321	20231011	150800	246954835	2900	2910	2910	2900	322
322	20231011	150700	246021025	2900	2900	2900	2900	900
323	20231011	150600	243411025	2910	2910	2910	2910	6
324	20231011	150500	243393565	2910	2910	2910	2910	3
325	20231011	150400	243384835	2910	2910	2910	2910	200
326	20231011	150300	242802835	2905	2905	2905	2905	0
327	20231011	150200	242802835	2905	2905	2905	2905	2700
328	20231011	150100	234959335	2910	2910	2910	2910	512
329	20231011	150000	233469415	2910	2910	2910	2910	10
330	20231011	145900	233440315	2910	2910	2910	2910	0
331	20231011	145800	233440315	2910	2910	2910	2910	0
332	20231011	145700	233440315	2910	2910	2910	2910	0
333	20231011	145600	233440315	2910	2910	2910	2910	0
334	20231011	145500	233440315	2910	2905	2910	2905	527
335	20231011	145400	231907245	2905	2905	2905	2905	100
336	20231011	145300	231616745	2905	2905	2905	2905	0
337	20231011	145200	231616745	2905	2905	2905	2905	0
338	20231011	145100	231616745	2905	2905	2905	2905	500
339	20231011	145000	230164245	2905	2905	2905	2905	0
340	20231011	144900	230164245	2905	2905	2905	2905	0
341	20231011	144800	230164245	2905	2905	2905	2905	0
342	20231011	144700	230164245	2905	2905	2905	2905	0
343	20231011	144600	230164245	2905	2905	2905	2905	0
344	20231011	144500	230164245	2905	2905	2905	2905	0
345	20231011	144400	230164245	2905	2905	2905	2905	0
346	20231011	144300	230164245	2905	2905	2905	2905	250
347	20231011	144200	229437995	2905	2905	2905	2905	1000
348	20231011	144100	226532995	2910	2910	2910	2910	800
349	20231011	144000	224204995	2910	2910	2910	2910	124
350	20231011	143900	223844155	2910	2910	2910	2910	0
351	20231011	143800	223844155	2910	2910	2910	2910	0
352	20231011	143700	223844155	2910	2905	2910	2900	1541
353	20231011	143600	219365750	2910	2910	2910	2910	25
354	20231011	143500	219293000	2910	2910	2910	2910	122
355	20231011	143400	218937980	2920	2920	2920	2920	2
356	20231011	143300	218932140	2910	2910	2910	2910	0
357	20231011	143200	218932140	2910	2910	2910	2910	0
358	20231011	143100	218932140	2910	2910	2910	2910	500
359	20231011	143000	217477140	2910	2910	2910	2905	4155
360	20231011	142900	205406090	2910	2910	2910	2910	18
361	20231011	142800	205353710	2910	2910	2910	2910	455
362	20231011	142700	204029660	2910	2910	2910	2910	450
363	20231011	142600	202720160	2910	2910	2910	2910	0
364	20231011	142500	202720160	2910	2910	2910	2910	510
365	20231011	142400	201236060	2910	2910	2910	2910	735
366	20231011	142300	199097210	2910	2910	2910	2910	773
367	20231011	142200	196847780	2910	2910	2910	2910	600
368	20231011	142100	195101780	2920	2920	2920	2920	0
369	20231011	142000	195101780	2920	2920	2920	2920	0
370	20231011	141900	195101780	2920	2920	2920	2920	180
371	20231011	141800	194576180	2910	2910	2910	2910	1000
372	20231011	141700	191666180	2910	2910	2910	2910	600
373	20231011	141600	189920180	2910	2910	2910	2910	67
374	20231011	141500	189725210	2910	2910	2910	2910	0
375	20231011	141400	189725210	2910	2910	2910	2910	0
376	20231011	141300	189725210	2910	2910	2910	2910	5110
377	20231011	141200	174855110	2915	2920	2925	2915	1110
378	20231011	141100	171618860	2925	2925	2925	2925	10
379	20231011	141000	171589610	2930	2925	2930	2925	376
380	20231011	140900	170489760	2925	2925	2925	2925	3
381	20231011	140800	170480985	2925	2925	2925	2925	0
382	20231011	140700	170480985	2925	2925	2925	2925	0
383	20231011	140600	170480985	2925	2925	2925	2925	0
384	20231011	140500	170480985	2925	2925	2925	2925	0
385	20231011	140400	170480985	2925	2925	2925	2925	1
386	20231011	140300	170478060	2925	2915	2925	2915	20
387	20231011	140200	170419660	2915	2915	2915	2915	0
388	20231011	140100	170419660	2915	2915	2915	2915	0
389	20231011	140000	170419660	2915	2915	2915	2915	0
390	20231011	135900	170419660	2915	2915	2915	2915	223
391	20231011	135800	169769615	2915	2915	2915	2915	0
392	20231011	135700	169769615	2915	2915	2915	2915	0
393	20231011	135600	169769615	2915	2920	2920	2915	689
394	20231011	135500	167758125	2925	2925	2925	2925	10
395	20231011	135400	167728875	2925	2925	2925	2925	10
396	20231011	135300	167699625	2925	2925	2925	2925	0
397	20231011	135200	167699625	2925	2925	2925	2925	0
398	20231011	135100	167699625	2925	2925	2925	2925	0
399	20231011	135000	167699625	2925	2925	2925	2925	0
400	20231011	134900	167699625	2925	2925	2925	2925	0
401	20231011	134800	167699625	2925	2925	2925	2925	0
402	20231011	134700	167699625	2925	2925	2925	2925	0
403	20231011	134600	167699625	2925	2925	2925	2925	0
404	20231011	134500	167699625	2925	2925	2925	2925	0
405	20231011	134400	167699625	2925	2925	2925	2925	0
406	20231011	134300	167699625	2925	2920	2925	2915	341
407	20231011	134200	166702415	2925	2925	2925	2925	0
408	20231011	134100	166702415	2925	2925	2925	2925	1
409	20231011	134000	166699490	2920	2925	2925	2920	1300
410	20231011	133900	162899490	2930	2930	2930	2930	0
411	20231011	133800	162899490	2930	2930	2930	2930	0
412	20231011	133700	162899490	2930	2930	2930	2930	0
413	20231011	133600	162899490	2930	2930	2930	2930	0
414	20231011	133500	162899490	2930	2930	2930	2930	0
415	20231011	133400	162899490	2930	2930	2930	2930	0
416	20231011	133300	162899490	2930	2930	2930	2930	0
417	20231011	133200	162899490	2930	2930	2930	2930	0
418	20231011	133100	162899490	2930	2930	2930	2930	0
419	20231011	133000	162899490	2930	2930	2930	2930	0
420	20231011	132900	162899490	2930	2930	2930	2930	0
421	20231011	132800	162899490	2930	2930	2930	2930	0
422	20231011	132700	162899490	2930	2930	2930	2930	0
423	20231011	132600	162899490	2930	2930	2930	2930	251
424	20231011	132500	162164060	2930	2930	2930	2930	0
425	20231011	132400	162164060	2930	2930	2930	2930	0
426	20231011	132300	162164060	2930	2930	2930	2930	838
427	20231011	132200	159708720	2920	2920	2920	2920	0
428	20231011	132100	159708720	2920	2920	2920	2920	3081
429	20231011	132000	150712200	2920	2920	2920	2920	0
430	20231011	131900	150712200	2920	2920	2920	2920	0
431	20231011	131800	150712200	2920	2920	2920	2920	0
432	20231011	131700	150712200	2920	2920	2920	2920	0
433	20231011	131600	150712200	2920	2920	2920	2920	0
434	20231011	131500	150712200	2920	2920	2920	2920	53
435	20231011	131400	150557440	2925	2925	2925	2925	0
436	20231011	131300	150557440	2925	2925	2925	2925	0
437	20231011	131200	150557440	2925	2925	2925	2925	0
438	20231011	131100	150557440	2925	2925	2925	2925	477
439	20231011	131000	149162215	2925	2925	2925	2925	0
440	20231011	130900	149162215	2925	2925	2925	2925	0
441	20231011	130800	149162215	2925	2925	2925	2925	0
442	20231011	130700	149162215	2925	2925	2925	2925	22
443	20231011	130600	149097865	2925	2925	2925	2925	0
444	20231011	130500	149097865	2925	2925	2925	2925	0
445	20231011	130400	149097865	2925	2925	2925	2925	0
446	20231011	130300	149097865	2925	2925	2925	2925	0
447	20231011	130200	149097865	2925	2925	2925	2925	0
448	20231011	130100	149097865	2925	2925	2925	2925	0
449	20231011	130000	149097865	2925	2925	2925	2925	0
450	20231011	125900	149097865	2925	2925	2925	2925	0
451	20231011	125800	149097865	2925	2925	2925	2925	0
452	20231011	125700	149097865	2925	2925	2925	2925	1
453	20231011	125600	149094940	2910	2910	2910	2910	0
454	20231011	125500	149094940	2910	2910	2910	2910	0
455	20231011	125400	149094940	2910	2910	2910	2910	17
456	20231011	125300	149045470	2910	2910	2910	2910	0
457	20231011	125200	149045470	2910	2910	2910	2910	0
458	20231011	125100	149045470	2910	2910	2910	2910	0
459	20231011	125000	149045470	2910	2910	2910	2910	0
460	20231011	124900	149045470	2910	2910	2910	2910	134
461	20231011	124800	148655530	2910	2910	2910	2910	0
462	20231011	124700	148655530	2910	2910	2910	2910	0
463	20231011	124600	148655530	2910	2910	2910	2910	15
464	20231011	124500	148611880	2930	2930	2930	2930	0
465	20231011	124400	148611880	2930	2930	2930	2930	0
466	20231011	124300	148611880	2930	2930	2930	2930	0
467	20231011	124200	148611880	2930	2930	2930	2930	0
468	20231011	124100	148611880	2930	2930	2930	2930	0
469	20231011	124000	148611880	2930	2930	2930	2930	0
470	20231011	123900	148611880	2930	2930	2930	2930	0
471	20231011	123800	148611880	2930	2930	2930	2930	0
472	20231011	123700	148611880	2930	2930	2930	2930	0
473	20231011	123600	148611880	2930	2930	2930	2930	20
474	20231011	123500	148553280	2930	2930	2930	2930	1
475	20231011	123400	148550350	2910	2910	2910	2910	186
476	20231011	123300	148009090	2910	2910	2910	2910	0
477	20231011	123200	148009090	2910	2910	2910	2910	0
478	20231011	123100	148009090	2910	2910	2910	2910	0
479	20231011	123000	148009090	2910	2910	2910	2910	24
480	20231011	122900	147939250	2930	2930	2930	2930	0
481	20231011	122800	147939250	2930	2930	2930	2930	0
482	20231011	122700	147939250	2930	2930	2930	2930	156
483	20231011	122600	147482170	2930	2930	2930	2930	1
484	20231011	122500	147479240	2910	2915	2915	2910	1850
485	20231011	122400	142091720	2930	2925	2930	2925	55
486	20231011	122300	141930615	2925	2925	2925	2925	50
487	20231011	122200	141784365	2925	2925	2925	2925	0
488	20231011	122100	141784365	2925	2925	2925	2925	0
489	20231011	122000	141784365	2925	2925	2925	2925	0
490	20231011	121900	141784365	2925	2925	2925	2925	0
491	20231011	121800	141784365	2925	2925	2925	2925	0
492	20231011	121700	141784365	2925	2925	2925	2925	0
493	20231011	121600	141784365	2925	2925	2925	2925	1107
494	20231011	121500	138546390	2925	2925	2925	2925	0
495	20231011	121400	138546390	2925	2925	2925	2925	0
496	20231011	121300	138546390	2925	2925	2925	2925	0
497	20231011	121200	138546390	2925	2925	2925	2925	0
498	20231011	121100	138546390	2925	2925	2925	2925	0
499	20231011	121000	138546390	2925	2925	2925	2925	0
500	20231011	120900	138546390	2925	2925	2925	2925	0
501	20231011	120800	138546390	2925	2925	2925	2925	0
502	20231011	120700	138546390	2925	2925	2925	2925	0
503	20231011	120600	138546390	2925	2925	2925	2925	0
504	20231011	120500	138546390	2925	2925	2925	2925	1
505	20231011	120400	138543465	2915	2915	2915	2915	0
506	20231011	120300	138543465	2915	2915	2915	2915	0
507	20231011	120200	138543465	2915	2915	2915	2915	0
508	20231011	120100	138543465	2915	2915	2915	2915	0
509	20231011	120000	138543465	2915	2920	2920	2915	6120
510	20231011	115900	120703645	2920	2920	2920	2920	0
511	20231011	115800	120703645	2920	2925	2925	2920	3950
512	20231011	115700	109169610	2925	2930	2935	2925	443
513	20231011	115600	107872710	2935	2935	2935	2935	0
514	20231011	115500	107872710	2935	2935	2935	2935	1
515	20231011	115400	107869775	2930	2930	2930	2930	0
516	20231011	115300	107869775	2930	2930	2930	2930	481
517	20231011	115200	106460445	2930	2930	2930	2930	0
518	20231011	115100	106460445	2930	2930	2930	2930	0
519	20231011	115000	106460445	2930	2930	2930	2930	0
520	20231011	114900	106460445	2930	2930	2930	2930	0
521	20231011	114800	106460445	2930	2930	2930	2930	0
522	20231011	114700	106460445	2930	2930	2930	2930	0
523	20231011	114600	106460445	2930	2930	2930	2930	0
524	20231011	114500	106460445	2930	2930	2930	2930	0
525	20231011	114400	106460445	2930	2930	2930	2930	0
526	20231011	114300	106460445	2930	2930	2930	2930	0
527	20231011	114200	106460445	2930	2930	2930	2930	0
528	20231011	114100	106460445	2930	2930	2930	2930	0
529	20231011	114000	106460445	2930	2930	2930	2930	10
530	20231011	113900	106431145	2930	2930	2930	2930	0
531	20231011	113800	106431145	2930	2930	2930	2930	20
532	20231011	113700	106372545	2940	2940	2940	2940	0
533	20231011	113600	106372545	2940	2940	2940	2940	15
534	20231011	113500	106328445	2940	2940	2940	2940	0
535	20231011	113400	106328445	2940	2940	2940	2940	0
536	20231011	113300	106328445	2940	2940	2940	2940	0
537	20231011	113200	106328445	2940	2940	2940	2940	0
538	20231011	113100	106328445	2940	2940	2940	2940	0
539	20231011	113000	106328445	2940	2940	2940	2940	0
540	20231011	112900	106328445	2940	2940	2940	2940	0
541	20231011	112800	106328445	2940	2925	2940	2925	437
542	20231011	112700	105050205	2925	2925	2925	2925	0
543	20231011	112600	105050205	2925	2925	2925	2925	0
544	20231011	112500	105050205	2925	2925	2925	2925	0
545	20231011	112400	105050205	2925	2925	2925	2925	67
546	20231011	112300	104854230	2940	2940	2940	2940	0
547	20231011	112200	104854230	2940	2940	2940	2940	0
548	20231011	112100	104854230	2940	2940	2940	2940	0
549	20231011	112000	104854230	2940	2940	2940	2940	0
550	20231011	111900	104854230	2940	2940	2940	2940	0
551	20231011	111800	104854230	2940	2940	2940	2940	0
552	20231011	111700	104854230	2940	2925	2940	2925	151
553	20231011	111600	104412540	2925	2925	2925	2925	0
554	20231011	111500	104412540	2925	2930	2930	2925	1242
555	20231011	111400	100775980	2940	2940	2940	2940	0
556	20231011	111300	100775980	2940	2940	2940	2940	5
557	20231011	111200	100761280	2950	2950	2950	2950	0
558	20231011	111100	100761280	2950	2950	2950	2950	0
559	20231011	111000	100761280	2950	2950	2950	2950	0
560	20231011	110900	100761280	2950	2950	2950	2950	0
561	20231011	110800	100761280	2950	2950	2950	2950	0
562	20231011	110700	100761280	2950	2950	2950	2950	0
563	20231011	110600	100761280	2950	2950	2950	2950	10
564	20231011	110500	100731780	2950	2950	2950	2950	0
565	20231011	110400	100731780	2950	2950	2950	2950	0
566	20231011	110300	100731780	2950	2950	2950	2950	30
567	20231011	110200	100643280	2950	2950	2950	2950	0
568	20231011	110100	100643280	2950	2950	2950	2950	0
569	20231011	110000	100643280	2950	2950	2950	2950	1
570	20231011	105900	100640330	2930	2930	2930	2930	584
571	20231011	105800	98929210	2950	2950	2950	2950	0
572	20231011	105700	98929210	2950	2950	2950	2950	0
573	20231011	105600	98929210	2950	2950	2950	2950	0
574	20231011	105500	98929210	2950	2950	2950	2950	0
575	20231011	105400	98929210	2950	2950	2950	2950	0
576	20231011	105300	98929210	2950	2950	2950	2950	0
577	20231011	105200	98929210	2950	2935	2950	2930	641
578	20231011	105100	97049090	2935	2935	2935	2935	0
579	20231011	105000	97049090	2935	2935	2935	2935	0
580	20231011	104900	97049090	2935	2935	2935	2935	0
581	20231011	104800	97049090	2935	2935	2935	2935	2
582	20231011	104700	97043220	2950	2950	2950	2950	0
583	20231011	104600	97043220	2950	2950	2950	2950	0
584	20231011	104500	97043220	2950	2950	2950	2950	0
585	20231011	104400	97043220	2950	2950	2950	2950	14
586	20231011	104300	97001920	2950	2950	2950	2950	0
587	20231011	104200	97001920	2950	2950	2950	2950	0
588	20231011	104100	97001920	2950	2950	2950	2950	0
589	20231011	104000	97001920	2950	2950	2950	2950	0
590	20231011	103900	97001920	2950	2950	2950	2950	0
591	20231011	103800	97001920	2950	2950	2950	2950	0
592	20231011	103700	97001920	2950	2950	2950	2950	0
593	20231011	103600	97001920	2950	2950	2950	2950	0
594	20231011	103500	97001920	2950	2950	2950	2950	0
595	20231011	103400	97001920	2950	2950	2950	2950	0
596	20231011	103300	97001920	2950	2950	2950	2950	0
597	20231011	103200	97001920	2950	2950	2950	2950	0
598	20231011	103100	97001920	2950	2950	2950	2950	1
599	20231011	103000	96998970	2935	2935	2935	2935	0
600	20231011	102900	96998970	2935	2935	2935	2935	15
601	20231011	102800	96954945	2950	2950	2950	2950	0
602	20231011	102700	96954945	2950	2950	2950	2950	0
603	20231011	102600	96954945	2950	2950	2950	2950	0
604	20231011	102500	96954945	2950	2950	2950	2950	0
605	20231011	102400	96954945	2950	2950	2950	2950	0
606	20231011	102300	96954945	2950	2950	2950	2950	0
607	20231011	102200	96954945	2950	2950	2950	2950	0
608	20231011	102100	96954945	2950	2950	2950	2950	0
609	20231011	102000	96954945	2950	2950	2950	2950	0
610	20231011	101900	96954945	2950	2950	2950	2950	0
611	20231011	101800	96954945	2950	2950	2950	2950	0
612	20231011	101700	96954945	2950	2950	2950	2950	300
613	20231011	101600	96069945	2950	2950	2950	2950	0
614	20231011	101500	96069945	2950	2950	2950	2950	0
615	20231011	101400	96069945	2950	2950	2950	2950	0
616	20231011	101300	96069945	2950	2945	2950	2945	340
617	20231011	101200	95067445	2950	2950	2950	2950	0
618	20231011	101100	95067445	2950	2950	2950	2950	0
619	20231011	101000	95067445	2950	2950	2950	2950	0
620	20231011	100900	95067445	2950	2935	2950	2935	101
621	20231011	100800	94770995	2935	2935	2935	2935	0
622	20231011	100700	94770995	2935	2935	2935	2935	0
623	20231011	100600	94770995	2935	2935	2935	2935	0
624	20231011	100500	94770995	2935	2935	2935	2935	338
625	20231011	100400	93778965	2950	2950	2950	2950	0
626	20231011	100300	93778965	2950	2950	2950	2950	0
627	20231011	100200	93778965	2950	2950	2950	2950	0
628	20231011	100100	93778965	2950	2950	2950	2950	0
629	20231011	100000	93778965	2950	2950	2950	2950	0
630	20231011	095900	93778965	2950	2950	2950	2950	0
631	20231011	095800	93778965	2950	2950	2950	2950	338
632	20231011	095700	92781865	2955	2955	2955	2955	0
633	20231011	095600	92781865	2955	2955	2955	2955	0
634	20231011	095500	92781865	2955	2955	2955	2955	0
635	20231011	095400	92781865	2955	2955	2955	2955	0
636	20231011	095300	92781865	2955	2955	2955	2955	0
637	20231011	095200	92781865	2955	2955	2955	2955	0
638	20231011	095100	92781865	2955	2955	2955	2955	0
639	20231011	095000	92781865	2955	2955	2955	2955	0
640	20231011	094900	92781865	2955	2955	2955	2955	20
641	20231011	094800	92722765	2955	2955	2955	2955	0
642	20231011	094700	92722765	2955	2955	2955	2955	1
643	20231011	094600	92719810	2945	2945	2945	2945	7
644	20231011	094500	92699195	2955	2955	2955	2955	0
645	20231011	094400	92699195	2955	2955	2955	2955	1
646	20231011	094300	92696240	2925	2925	2925	2925	0
647	20231011	094200	92696240	2925	2945	2945	2925	2881
648	20231011	094100	84251975	2955	2955	2955	2955	0
649	20231011	094000	84251975	2955	2955	2955	2955	0
650	20231011	093900	84251975	2955	2955	2955	2955	10
651	20231011	093800	84222425	2955	2955	2955	2955	0
652	20231011	093700	84222425	2955	2955	2955	2955	0
653	20231011	093600	84222425	2955	2955	2955	2955	0
654	20231011	093500	84222425	2955	2955	2955	2955	100
655	20231011	093400	83926925	2970	2970	2970	2970	0
656	20231011	093300	83926925	2970	2965	2970	2965	391
657	20231011	093200	82767560	2965	2960	2965	2960	1107
658	20231011	093100	79487800	2955	2955	2955	2955	512
659	20231011	093000	77974840	2940	2940	2940	2940	0
660	20231011	092900	77974840	2940	2940	2940	2940	2220
661	20231011	092800	71448040	2955	2955	2955	2955	1
662	20231011	092700	71445085	2940	2940	2940	2940	0
663	20231011	092600	71445085	2940	2940	2940	2940	0
664	20231011	092500	71445085	2940	2940	2940	2940	0
665	20231011	092400	71445085	2940	2940	2940	2940	0
666	20231011	092300	71445085	2940	2940	2940	2940	0
667	20231011	092200	71445085	2940	2940	2940	2940	25
668	20231011	092100	71371585	2940	2940	2940	2940	0
669	20231011	092000	71371585	2940	2940	2940	2940	10
670	20231011	091900	71342185	2940	2940	2940	2940	0
671	20231011	091800	71342185	2940	2940	2940	2940	0
672	20231011	091700	71342185	2940	2950	2950	2940	576
673	20231011	091600	69643885	2945	2945	2945	2945	20
674	20231011	091500	69584985	2950	2950	2950	2950	0
675	20231011	091400	69584985	2950	2950	2950	2950	0
676	20231011	091300	69584985	2950	2955	2955	2950	227
677	20231011	091200	68914225	2950	2950	2950	2950	200
678	20231011	091100	68324225	2950	2950	2960	2950	642
679	20231011	091000	66429850	2950	2940	2950	2940	7841
680	20231011	090900	43375045	2940	2930	2940	2930	701
681	20231011	090800	41321105	2935	2935	2935	2935	0
682	20231011	090700	41321105	2935	2935	2935	2935	1
683	20231011	090600	41318170	2915	2930	2930	2915	362
684	20231011	090500	40262805	2930	2920	2930	2920	7172
685	20231011	090400	19285245	2920	2920	2925	2920	1644
686	20231011	090300	14484760	2915	2915	2915	2915	17
687	20231011	090200	14435205	2925	2925	2925	2925	0
688	20231011	090100	14435205	2925	2925	2925	2925	0
689	20231011	090000	14435205	2925	2895	2925	2895	4986