KissMeData/241690/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202500	218027965	2945	2945	2945	2945	1127
3	20231026	202400	218027965	2945	2945	2945	2945	0
4	20231026	202300	218027965	2945	2945	2945	2945	0
5	20231026	202200	218027965	2945	2945	2945	2945	0
6	20231026	202100	218027965	2945	2945	2945	2945	0
7	20231026	202000	218027965	2945	2945	2945	2945	0
8	20231026	201900	218027965	2945	2945	2945	2945	0
9	20231026	201800	218027965	2945	2945	2945	2945	0
10	20231026	201700	218027965	2945	2945	2945	2945	0
11	20231026	201600	218027965	2945	2945	2945	2945	0
12	20231026	201500	218027965	2945	2945	2945	2945	0
13	20231026	201400	218027965	2945	2945	2945	2945	0
14	20231026	201300	218027965	2945	2945	2945	2945	0
15	20231026	201200	218027965	2945	2945	2945	2945	0
16	20231026	201100	218027965	2945	2945	2945	2945	0
17	20231026	201000	218027965	2945	2945	2945	2945	0
18	20231026	200900	218027965	2945	2945	2945	2945	0
19	20231026	200800	218027965	2945	2945	2945	2945	0
20	20231026	200700	218027965	2945	2945	2945	2945	0
21	20231026	200600	218027965	2945	2945	2945	2945	0
22	20231026	200500	218027965	2945	2945	2945	2945	0
23	20231026	200400	218027965	2945	2945	2945	2945	0
24	20231026	200300	218027965	2945	2945	2945	2945	0
25	20231026	200200	218027965	2945	2945	2945	2945	0
26	20231026	200100	218027965	2945	2945	2945	2945	0
27	20231026	200000	218027965	2945	2945	2945	2945	0
28	20231026	195900	218027965	2945	2945	2945	2945	0
29	20231026	195800	218027965	2945	2945	2945	2945	0
30	20231026	195700	218027965	2945	2945	2945	2945	0
31	20231026	195600	218027965	2945	2945	2945	2945	0
32	20231026	195500	218027965	2945	2945	2945	2945	1127
33	20231026	195400	218027965	2945	2945	2945	2945	0
34	20231026	195300	218027965	2945	2945	2945	2945	0
35	20231026	195200	218027965	2945	2945	2945	2945	0
36	20231026	195100	218027965	2945	2945	2945	2945	0
37	20231026	195000	218027965	2945	2945	2945	2945	0
38	20231026	194900	218027965	2945	2945	2945	2945	0
39	20231026	194800	218027965	2945	2945	2945	2945	0
40	20231026	194700	218027965	2945	2945	2945	2945	0
41	20231026	194600	218027965	2945	2945	2945	2945	0
42	20231026	194500	218027965	2945	2945	2945	2945	0
43	20231026	194400	218027965	2945	2945	2945	2945	0
44	20231026	194300	218027965	2945	2945	2945	2945	0
45	20231026	194200	218027965	2945	2945	2945	2945	0
46	20231026	194100	218027965	2945	2945	2945	2945	0
47	20231026	194000	218027965	2945	2945	2945	2945	0
48	20231026	193900	218027965	2945	2945	2945	2945	0
49	20231026	193800	218027965	2945	2945	2945	2945	0
50	20231026	193700	218027965	2945	2945	2945	2945	0
51	20231026	193600	218027965	2945	2945	2945	2945	0
52	20231026	193500	218027965	2945	2945	2945	2945	0
53	20231026	193400	218027965	2945	2945	2945	2945	0
54	20231026	193300	218027965	2945	2945	2945	2945	0
55	20231026	193200	218027965	2945	2945	2945	2945	0
56	20231026	193100	218027965	2945	2945	2945	2945	0
57	20231026	193000	218027965	2945	2945	2945	2945	0
58	20231026	192900	218027965	2945	2945	2945	2945	0
59	20231026	192800	218027965	2945	2945	2945	2945	0
60	20231026	192700	218027965	2945	2945	2945	2945	0
61	20231026	192600	218027965	2945	2945	2945	2945	0
62	20231026	192500	218027965	2945	2945	2945	2945	1127
63	20231026	192400	218027965	2945	2945	2945	2945	0
64	20231026	192300	218027965	2945	2945	2945	2945	0
65	20231026	192200	218027965	2945	2945	2945	2945	0
66	20231026	192100	218027965	2945	2945	2945	2945	0
67	20231026	192000	218027965	2945	2945	2945	2945	0
68	20231026	191900	218027965	2945	2945	2945	2945	0
69	20231026	191800	218027965	2945	2945	2945	2945	0
70	20231026	191700	218027965	2945	2945	2945	2945	0
71	20231026	191600	218027965	2945	2945	2945	2945	0
72	20231026	191500	218027965	2945	2945	2945	2945	0
73	20231026	191400	218027965	2945	2945	2945	2945	0
74	20231026	191300	218027965	2945	2945	2945	2945	0
75	20231026	191200	218027965	2945	2945	2945	2945	0
76	20231026	191100	218027965	2945	2945	2945	2945	0
77	20231026	191000	218027965	2945	2945	2945	2945	0
78	20231026	190900	218027965	2945	2945	2945	2945	0
79	20231026	190800	218027965	2945	2945	2945	2945	0
80	20231026	190700	218027965	2945	2945	2945	2945	0
81	20231026	190600	218027965	2945	2945	2945	2945	0
82	20231026	190500	218027965	2945	2945	2945	2945	0
83	20231026	190400	218027965	2945	2945	2945	2945	0
84	20231026	190300	218027965	2945	2945	2945	2945	0
85	20231026	190200	218027965	2945	2945	2945	2945	0
86	20231026	190100	218027965	2945	2945	2945	2945	0
87	20231026	190000	218027965	2945	2945	2945	2945	0
88	20231026	185900	218027965	2945	2945	2945	2945	0
89	20231026	185800	218027965	2945	2945	2945	2945	0
90	20231026	185700	218027965	2945	2945	2945	2945	0
91	20231026	185600	218027965	2945	2945	2945	2945	0
92	20231026	185500	218027965	2945	2945	2945	2945	1127
93	20231026	185400	218027965	2945	2945	2945	2945	0
94	20231026	185300	218027965	2945	2945	2945	2945	0
95	20231026	185200	218027965	2945	2945	2945	2945	0
96	20231026	185100	218027965	2945	2945	2945	2945	0
97	20231026	185000	218027965	2945	2945	2945	2945	0
98	20231026	184900	218027965	2945	2945	2945	2945	0
99	20231026	184800	218027965	2945	2945	2945	2945	0
100	20231026	184700	218027965	2945	2945	2945	2945	0
101	20231026	184600	218027965	2945	2945	2945	2945	0
102	20231026	184500	218027965	2945	2945	2945	2945	0
103	20231026	184400	218027965	2945	2945	2945	2945	0
104	20231026	184300	218027965	2945	2945	2945	2945	0
105	20231026	184200	218027965	2945	2945	2945	2945	0
106	20231026	184100	218027965	2945	2945	2945	2945	0
107	20231026	184000	218027965	2945	2945	2945	2945	0
108	20231026	183900	218027965	2945	2945	2945	2945	0
109	20231026	183800	218027965	2945	2945	2945	2945	0
110	20231026	183700	218027965	2945	2945	2945	2945	0
111	20231026	183600	218027965	2945	2945	2945	2945	0
112	20231026	183500	218027965	2945	2945	2945	2945	0
113	20231026	183400	218027965	2945	2945	2945	2945	0
114	20231026	183300	218027965	2945	2945	2945	2945	0
115	20231026	183200	218027965	2945	2945	2945	2945	0
116	20231026	183100	218027965	2945	2945	2945	2945	0
117	20231026	183000	218027965	2945	2945	2945	2945	0
118	20231026	182900	218027965	2945	2945	2945	2945	0
119	20231026	182800	218027965	2945	2945	2945	2945	0
120	20231026	182700	218027965	2945	2945	2945	2945	0
121	20231026	182600	218027965	2945	2945	2945	2945	0
122	20231026	182500	218027965	2945	2945	2945	2945	1127
123	20231026	182400	218027965	2945	2945	2945	2945	0
124	20231026	182300	218027965	2945	2945	2945	2945	0
125	20231026	182200	218027965	2945	2945	2945	2945	0
126	20231026	182100	218027965	2945	2945	2945	2945	0
127	20231026	182000	218027965	2945	2945	2945	2945	0
128	20231026	181900	218027965	2945	2945	2945	2945	0
129	20231026	181800	218027965	2945	2945	2945	2945	0
130	20231026	181700	218027965	2945	2945	2945	2945	0
131	20231026	181600	218027965	2945	2945	2945	2945	0
132	20231026	181500	218027965	2945	2945	2945	2945	0
133	20231026	181400	218027965	2945	2945	2945	2945	0
134	20231026	181300	218027965	2945	2945	2945	2945	0
135	20231026	181200	218027965	2945	2945	2945	2945	0
136	20231026	181100	218027965	2945	2945	2945	2945	0
137	20231026	181000	218027965	2945	2945	2945	2945	0
138	20231026	180900	218027965	2945	2945	2945	2945	0
139	20231026	180800	218027965	2945	2945	2945	2945	0
140	20231026	180700	218027965	2945	2945	2945	2945	0
141	20231026	180600	218027965	2945	2945	2945	2945	0
142	20231026	180500	218027965	2945	2945	2945	2945	0
143	20231026	180400	218027965	2945	2945	2945	2945	0
144	20231026	180300	218027965	2945	2945	2945	2945	0
145	20231026	180200	218027965	2945	2945	2945	2945	0
146	20231026	180100	218027965	2945	2945	2945	2945	0
147	20231026	180000	218027965	2945	2945	2945	2945	0
148	20231026	175900	218027965	2945	2945	2945	2945	0
149	20231026	175800	218027965	2945	2945	2945	2945	0
150	20231026	175700	218027965	2945	2945	2945	2945	0
151	20231026	175600	218027965	2945	2945	2945	2945	0
152	20231026	175500	218027965	2945	2945	2945	2945	1127
153	20231026	175400	218027965	2945	2945	2945	2945	0
154	20231026	175300	218027965	2945	2945	2945	2945	0
155	20231026	175200	218027965	2945	2945	2945	2945	0
156	20231026	175100	218027965	2945	2945	2945	2945	0
157	20231026	175000	218027965	2945	2945	2945	2945	0
158	20231026	174900	218027965	2945	2945	2945	2945	0
159	20231026	174800	218027965	2945	2945	2945	2945	0
160	20231026	174700	218027965	2945	2945	2945	2945	0
161	20231026	174600	218027965	2945	2945	2945	2945	0
162	20231026	174500	218027965	2945	2945	2945	2945	0
163	20231026	174400	218027965	2945	2945	2945	2945	0
164	20231026	174300	218027965	2945	2945	2945	2945	0
165	20231026	174200	218027965	2945	2945	2945	2945	0
166	20231026	174100	218027965	2945	2945	2945	2945	0
167	20231026	174000	218027965	2945	2945	2945	2945	0
168	20231026	173900	218027965	2945	2945	2945	2945	0
169	20231026	173800	218027965	2945	2945	2945	2945	0
170	20231026	173700	218027965	2945	2945	2945	2945	0
171	20231026	173600	218027965	2945	2945	2945	2945	0
172	20231026	173500	218027965	2945	2945	2945	2945	0
173	20231026	173400	218027965	2945	2945	2945	2945	0
174	20231026	173300	218027965	2945	2945	2945	2945	0
175	20231026	173200	218027965	2945	2945	2945	2945	0
176	20231026	173100	218027965	2945	2945	2945	2945	0
177	20231026	173000	218027965	2945	2945	2945	2945	0
178	20231026	172900	218027965	2945	2945	2945	2945	0
179	20231026	172800	218027965	2945	2945	2945	2945	0
180	20231026	172700	218027965	2945	2945	2945	2945	0
181	20231026	172600	218027965	2945	2945	2945	2945	0
182	20231026	172500	218027965	2945	2945	2945	2945	1127
183	20231026	172400	218027965	2945	2945	2945	2945	0
184	20231026	172300	218027965	2945	2945	2945	2945	0
185	20231026	172200	218027965	2945	2945	2945	2945	0
186	20231026	172100	218027965	2945	2945	2945	2945	0
187	20231026	172000	218027965	2945	2945	2945	2945	0
188	20231026	171900	218027965	2945	2945	2945	2945	0
189	20231026	171800	218027965	2945	2945	2945	2945	0
190	20231026	171700	218027965	2945	2945	2945	2945	0
191	20231026	171600	218027965	2945	2945	2945	2945	0
192	20231026	171500	218027965	2945	2945	2945	2945	0
193	20231026	171400	218027965	2945	2945	2945	2945	0
194	20231026	171300	218027965	2945	2945	2945	2945	0
195	20231026	171200	218027965	2945	2945	2945	2945	0
196	20231026	171100	218027965	2945	2945	2945	2945	0
197	20231026	171000	218027965	2945	2945	2945	2945	0
198	20231026	170900	218027965	2945	2945	2945	2945	0
199	20231026	170800	218027965	2945	2945	2945	2945	0
200	20231026	170700	218027965	2945	2945	2945	2945	0
201	20231026	170600	218027965	2945	2945	2945	2945	0
202	20231026	170500	218027965	2945	2945	2945	2945	0
203	20231026	170400	218027965	2945	2945	2945	2945	0
204	20231026	170300	218027965	2945	2945	2945	2945	0
205	20231026	170200	218027965	2945	2945	2945	2945	0
206	20231026	170100	218027965	2945	2945	2945	2945	0
207	20231026	170000	218027965	2945	2945	2945	2945	0
208	20231026	165900	218027965	2945	2945	2945	2945	0
209	20231026	165800	218027965	2945	2945	2945	2945	0
210	20231026	165700	218027965	2945	2945	2945	2945	0
211	20231026	165600	218027965	2945	2945	2945	2945	0
212	20231026	165500	218027965	2945	2945	2945	2945	1127
213	20231026	165400	218027965	2945	2945	2945	2945	0
214	20231026	165300	218027965	2945	2945	2945	2945	0
215	20231026	165200	218027965	2945	2945	2945	2945	0
216	20231026	165100	218027965	2945	2945	2945	2945	0
217	20231026	165000	218027965	2945	2945	2945	2945	0
218	20231026	164900	218027965	2945	2945	2945	2945	0
219	20231026	164800	218027965	2945	2945	2945	2945	0
220	20231026	164700	218027965	2945	2945	2945	2945	0
221	20231026	164600	218027965	2945	2945	2945	2945	0
222	20231026	164500	218027965	2945	2945	2945	2945	0
223	20231026	164400	218027965	2945	2945	2945	2945	0
224	20231026	164300	218027965	2945	2945	2945	2945	0
225	20231026	164200	218027965	2945	2945	2945	2945	0
226	20231026	164100	218027965	2945	2945	2945	2945	0
227	20231026	164000	218027965	2945	2945	2945	2945	0
228	20231026	163900	218027965	2945	2945	2945	2945	0
229	20231026	163800	218027965	2945	2945	2945	2945	0
230	20231026	163700	218027965	2945	2945	2945	2945	0
231	20231026	163600	218027965	2945	2945	2945	2945	0
232	20231026	163500	218027965	2945	2945	2945	2945	0
233	20231026	163400	218027965	2945	2945	2945	2945	0
234	20231026	163300	218027965	2945	2945	2945	2945	0
235	20231026	163200	218027965	2945	2945	2945	2945	0
236	20231026	163100	218027965	2945	2945	2945	2945	0
237	20231026	163000	218027965	2945	2945	2945	2945	0
238	20231026	162900	218027965	2945	2945	2945	2945	0
239	20231026	162800	218027965	2945	2945	2945	2945	0
240	20231026	162700	218027965	2945	2945	2945	2945	0
241	20231026	162600	218027965	2945	2945	2945	2945	0
242	20231026	162500	218027965	2945	2945	2945	2945	1127
243	20231026	162400	218027965	2945	2945	2945	2945	0
244	20231026	162300	218027965	2945	2945	2945	2945	0
245	20231026	162200	218027965	2945	2945	2945	2945	0
246	20231026	162100	218027965	2945	2945	2945	2945	0
247	20231026	162000	218027965	2945	2945	2945	2945	0
248	20231026	161900	218027965	2945	2945	2945	2945	0
249	20231026	161800	218027965	2945	2945	2945	2945	0
250	20231026	161700	218027965	2945	2945	2945	2945	0
251	20231026	161600	218027965	2945	2945	2945	2945	0
252	20231026	161500	218027965	2945	2945	2945	2945	0
253	20231026	161400	218027965	2945	2945	2945	2945	0
254	20231026	161300	218027965	2945	2945	2945	2945	0
255	20231026	161200	218027965	2945	2945	2945	2945	0
256	20231026	161100	218027965	2945	2945	2945	2945	0
257	20231026	161000	218027965	2945	2945	2945	2945	0
258	20231026	160900	218027965	2945	2945	2945	2945	0
259	20231026	160800	218027965	2945	2945	2945	2945	0
260	20231026	160700	218027965	2945	2945	2945	2945	0
261	20231026	160600	218027965	2945	2945	2945	2945	0
262	20231026	160500	218027965	2945	2945	2945	2945	0
263	20231026	160400	218027965	2945	2945	2945	2945	0
264	20231026	160300	218027965	2945	2945	2945	2945	0
265	20231026	160200	218027965	2945	2945	2945	2945	0
266	20231026	160100	218027965	2945	2945	2945	2945	0
267	20231026	160000	218027965	2945	2945	2945	2945	0
268	20231026	155900	218027965	2945	2945	2945	2945	0
269	20231026	155800	218027965	2945	2945	2945	2945	0
270	20231026	155700	218027965	2945	2945	2945	2945	0
271	20231026	155600	218027965	2945	2945	2945	2945	0
272	20231026	155500	218027965	2945	2945	2945	2945	1127
273	20231026	155400	218027965	2945	2945	2945	2945	0
274	20231026	155300	218027965	2945	2945	2945	2945	0
275	20231026	155200	218027965	2945	2945	2945	2945	0
276	20231026	155100	218027965	2945	2945	2945	2945	0
277	20231026	155000	218027965	2945	2945	2945	2945	0
278	20231026	154900	218027965	2945	2945	2945	2945	0
279	20231026	154800	218027965	2945	2945	2945	2945	0
280	20231026	154700	218027965	2945	2945	2945	2945	0
281	20231026	154600	218027965	2945	2945	2945	2945	0
282	20231026	154500	218027965	2945	2945	2945	2945	0
283	20231026	154400	218027965	2945	2945	2945	2945	0
284	20231026	154300	218027965	2945	2945	2945	2945	0
285	20231026	154200	218027965	2945	2945	2945	2945	0
286	20231026	154100	218027965	2945	2945	2945	2945	0
287	20231026	154000	218027965	2945	2945	2945	2945	0
288	20231026	153900	218027965	2945	2945	2945	2945	0
289	20231026	153800	218027965	2945	2945	2945	2945	0
290	20231026	153700	218027965	2945	2945	2945	2945	0
291	20231026	153600	218027965	2945	2945	2945	2945	0
292	20231026	153500	218027965	2945	2945	2945	2945	0
293	20231026	153400	218027965	2945	2945	2945	2945	0
294	20231026	153300	218027965	2945	2945	2945	2945	0
295	20231026	153200	218027965	2945	2945	2945	2945	0
296	20231026	153100	218027965	2945	2945	2945	2945	0
297	20231026	153000	218027965	2945	2945	2945	2945	1127
298	20231026	152900	214708950	2945	2945	2945	2945	0
299	20231026	152800	214708950	2945	2945	2945	2945	0
300	20231026	152700	214708950	2945	2945	2945	2945	0
301	20231026	152600	214708950	2945	2945	2945	2945	0
302	20231026	152500	214708950	2945	2945	2945	2945	0
303	20231026	152400	214708950	2945	2945	2945	2945	0
304	20231026	152300	214708950	2945	2945	2945	2945	0
305	20231026	152200	214708950	2945	2945	2945	2945	0
306	20231026	152100	214708950	2945	2945	2945	2945	0
307	20231026	152000	214708950	2945	2945	2945	2945	0
308	20231026	151900	214708950	2945	2945	2945	2945	0
309	20231026	151800	214708950	2945	2945	2945	2945	19
310	20231026	151700	214652995	2945	2945	2945	2945	1
311	20231026	151600	214650050	2930	2930	2930	2930	354
312	20231026	151500	213612830	2945	2945	2945	2945	1
313	20231026	151400	213609885	2930	2930	2930	2930	0
314	20231026	151300	213609885	2930	2930	2930	2930	0
315	20231026	151200	213609885	2930	2930	2930	2930	0
316	20231026	151100	213609885	2930	2930	2930	2930	411
317	20231026	151000	212405655	2930	2930	2930	2930	1
318	20231026	150900	212402725	2930	2930	2930	2930	0
319	20231026	150800	212402725	2930	2930	2930	2930	50
320	20231026	150700	212256225	2930	2940	2940	2930	200
321	20231026	150600	211669620	2940	2940	2940	2940	0
322	20231026	150500	211669620	2940	2940	2940	2940	1
323	20231026	150400	211666680	2940	2940	2940	2940	0
324	20231026	150300	211666680	2940	2940	2940	2940	0
325	20231026	150200	211666680	2940	2940	2940	2940	111
326	20231026	150100	211340340	2945	2945	2945	2945	0
327	20231026	150000	211340340	2945	2945	2945	2945	100
328	20231026	145900	211045840	2945	2945	2945	2945	0
329	20231026	145800	211045840	2945	2945	2945	2945	0
330	20231026	145700	211045840	2945	2945	2945	2945	0
331	20231026	145600	211045840	2945	2945	2945	2945	0
332	20231026	145500	211045840	2945	2945	2945	2945	0
333	20231026	145400	211045840	2945	2945	2945	2945	0
334	20231026	145300	211045840	2945	2945	2945	2945	0
335	20231026	145200	211045840	2945	2945	2945	2945	2
336	20231026	145100	211039950	2945	2945	2945	2945	0
337	20231026	145000	211039950	2945	2945	2945	2945	1
338	20231026	144900	211037005	2940	2940	2940	2940	2
339	20231026	144800	211031125	2945	2945	2945	2945	0
340	20231026	144700	211031125	2945	2945	2945	2945	0
341	20231026	144600	211031125	2945	2945	2945	2945	0
342	20231026	144500	211031125	2945	2945	2945	2945	4
343	20231026	144400	211019345	2940	2940	2940	2940	0
344	20231026	144300	211019345	2940	2940	2940	2940	0
345	20231026	144200	211019345	2940	2940	2940	2940	0
346	20231026	144100	211019345	2940	2940	2940	2940	0
347	20231026	144000	211019345	2940	2940	2940	2940	0
348	20231026	143900	211019345	2940	2940	2940	2940	0
349	20231026	143800	211019345	2940	2940	2940	2940	0
350	20231026	143700	211019345	2940	2940	2940	2940	411
351	20231026	143600	209811005	2940	2940	2940	2940	100
352	20231026	143500	209517005	2940	2940	2940	2940	0
353	20231026	143400	209517005	2940	2940	2940	2940	0
354	20231026	143300	209517005	2940	2940	2940	2940	0
355	20231026	143200	209517005	2940	2940	2940	2940	769
356	20231026	143100	207256145	2935	2935	2935	2935	166
357	20231026	143000	206768935	2935	2935	2935	2935	322
358	20231026	142900	205823865	2935	2935	2935	2935	2
359	20231026	142800	205817995	2935	2935	2935	2935	0
360	20231026	142700	205817995	2935	2935	2935	2935	5
361	20231026	142600	205803320	2935	2935	2935	2935	7
362	20231026	142500	205782775	2935	2935	2935	2935	0
363	20231026	142400	205782775	2935	2935	2935	2935	2
364	20231026	142300	205776905	2935	2935	2935	2935	0
365	20231026	142200	205776905	2935	2935	2935	2935	0
366	20231026	142100	205776905	2935	2935	2935	2935	0
367	20231026	142000	205776905	2935	2935	2935	2935	0
368	20231026	141900	205776905	2935	2935	2935	2935	100
369	20231026	141800	205483405	2935	2935	2935	2935	30
370	20231026	141700	205395355	2935	2935	2935	2935	0
371	20231026	141600	205395355	2935	2935	2935	2935	100
372	20231026	141500	205101855	2930	2930	2930	2930	0
373	20231026	141400	205101855	2930	2935	2935	2930	1013
374	20231026	141300	202128740	2935	2935	2935	2935	101
375	20231026	141200	201832305	2930	2930	2930	2930	0
376	20231026	141100	201832305	2930	2930	2930	2930	24
377	20231026	141000	201761985	2930	2935	2935	2930	4989
378	20231026	140900	187126030	2935	2935	2935	2935	10
379	20231026	140800	187096680	2935	2935	2935	2935	15
380	20231026	140700	187052655	2935	2935	2935	2935	6
381	20231026	140600	187035045	2935	2930	2935	2930	17
382	20231026	140500	186985155	2935	2935	2935	2935	148
383	20231026	140400	186550775	2935	2935	2935	2935	884
384	20231026	140300	183956235	2935	2935	2935	2935	0
385	20231026	140200	183956235	2935	2935	2935	2935	0
386	20231026	140100	183956235	2935	2930	2935	2930	101
387	20231026	140000	183659805	2935	2935	2935	2935	334
388	20231026	135900	182679515	2935	2935	2935	2935	0
389	20231026	135800	182679515	2935	2935	2935	2935	0
390	20231026	135700	182679515	2935	2950	2950	2935	8237
391	20231026	135600	158449710	2950	2950	2950	2950	0
392	20231026	135500	158449710	2950	2950	2950	2950	0
393	20231026	135400	158449710	2950	2950	2950	2950	0
394	20231026	135300	158449710	2950	2950	2950	2950	0
395	20231026	135200	158449710	2950	2950	2950	2950	0
396	20231026	135100	158449710	2950	2950	2950	2950	0
397	20231026	135000	158449710	2950	2950	2950	2950	0
398	20231026	134900	158449710	2950	2950	2950	2950	0
399	20231026	134800	158449710	2950	2950	2950	2950	0
400	20231026	134700	158449710	2950	2950	2950	2950	0
401	20231026	134600	158449710	2950	2950	2950	2950	0
402	20231026	134500	158449710	2950	2950	2950	2950	0
403	20231026	134400	158449710	2950	2950	2950	2950	314
404	20231026	134300	157523410	2950	2950	2950	2950	3
405	20231026	134200	157514560	2960	2960	2960	2960	0
406	20231026	134100	157514560	2960	2960	2960	2960	0
407	20231026	134000	157514560	2960	2960	2960	2960	0
408	20231026	133900	157514560	2960	2960	2960	2960	0
409	20231026	133800	157514560	2960	2960	2960	2960	0
410	20231026	133700	157514560	2960	2960	2960	2960	0
411	20231026	133600	157514560	2960	2960	2960	2960	0
412	20231026	133500	157514560	2960	2960	2960	2960	0
413	20231026	133400	157514560	2960	2960	2960	2960	0
414	20231026	133300	157514560	2960	2960	2960	2960	0
415	20231026	133200	157514560	2960	2960	2960	2960	10
416	20231026	133100	157484960	2960	2960	2960	2960	0
417	20231026	133000	157484960	2960	2960	2960	2960	0
418	20231026	132900	157484960	2960	2960	2960	2960	10
419	20231026	132800	157455360	2955	2955	2955	2955	0
420	20231026	132700	157455360	2955	2955	2955	2955	0
421	20231026	132600	157455360	2955	2955	2955	2955	2
422	20231026	132500	157449450	2960	2960	2960	2960	0
423	20231026	132400	157449450	2960	2960	2960	2960	0
424	20231026	132300	157449450	2960	2960	2960	2960	0
425	20231026	132200	157449450	2960	2960	2960	2960	0
426	20231026	132100	157449450	2960	2965	2965	2960	96
427	20231026	132000	157165120	2965	2965	2965	2965	0
428	20231026	131900	157165120	2965	2965	2965	2965	0
429	20231026	131800	157165120	2965	2965	2965	2965	50
430	20231026	131700	157016870	2960	2960	2960	2960	0
431	20231026	131600	157016870	2960	2960	2960	2960	0
432	20231026	131500	157016870	2960	2960	2960	2960	0
433	20231026	131400	157016870	2960	2960	2960	2960	0
434	20231026	131300	157016870	2960	2960	2960	2960	0
435	20231026	131200	157016870	2960	2960	2960	2960	0
436	20231026	131100	157016870	2960	2960	2960	2960	0
437	20231026	131000	157016870	2960	2960	2960	2960	0
438	20231026	130900	157016870	2960	2960	2960	2960	0
439	20231026	130800	157016870	2960	2960	2960	2960	0
440	20231026	130700	157016870	2960	2960	2960	2960	0
441	20231026	130600	157016870	2960	2960	2960	2960	1
442	20231026	130500	157013910	2960	2960	2960	2960	0
443	20231026	130400	157013910	2960	2960	2960	2960	0
444	20231026	130300	157013910	2960	2960	2960	2960	1
445	20231026	130200	157010950	2960	2960	2960	2960	0
446	20231026	130100	157010950	2960	2960	2960	2960	0
447	20231026	130000	157010950	2960	2960	2960	2960	63
448	20231026	125900	156824470	2955	2955	2955	2955	0
449	20231026	125800	156824470	2955	2955	2955	2955	0
450	20231026	125700	156824470	2955	2955	2955	2955	0
451	20231026	125600	156824470	2955	2955	2955	2955	0
452	20231026	125500	156824470	2955	2955	2955	2955	20
453	20231026	125400	156765370	2955	2955	2955	2955	50
454	20231026	125300	156617620	2945	2945	2945	2945	0
455	20231026	125200	156617620	2945	2945	2945	2945	0
456	20231026	125100	156617620	2945	2945	2945	2945	0
457	20231026	125000	156617620	2945	2945	2945	2945	0
458	20231026	124900	156617620	2945	2945	2945	2945	52
459	20231026	124800	156464480	2955	2955	2955	2955	0
460	20231026	124700	156464480	2955	2955	2955	2955	0
461	20231026	124600	156464480	2955	2955	2955	2955	0
462	20231026	124500	156464480	2955	2955	2955	2955	0
463	20231026	124400	156464480	2955	2955	2955	2955	0
464	20231026	124300	156464480	2955	2955	2955	2955	0
465	20231026	124200	156464480	2955	2955	2955	2955	0
466	20231026	124100	156464480	2955	2955	2955	2955	1
467	20231026	124000	156461525	2950	2950	2950	2950	0
468	20231026	123900	156461525	2950	2950	2950	2950	1
469	20231026	123800	156458575	2950	2950	2950	2950	1
470	20231026	123700	156455625	2950	2950	2950	2950	0
471	20231026	123600	156455625	2950	2950	2950	2950	0
472	20231026	123500	156455625	2950	2950	2950	2950	200
473	20231026	123400	155865625	2945	2945	2945	2945	0
474	20231026	123300	155865625	2945	2945	2945	2945	0
475	20231026	123200	155865625	2945	2945	2945	2945	0
476	20231026	123100	155865625	2945	2945	2945	2945	0
477	20231026	123000	155865625	2945	2945	2945	2945	5
478	20231026	122900	155850900	2945	2945	2945	2945	0
479	20231026	122800	155850900	2945	2945	2945	2945	0
480	20231026	122700	155850900	2945	2945	2945	2945	0
481	20231026	122600	155850900	2945	2945	2945	2945	0
482	20231026	122500	155850900	2945	2945	2945	2945	0
483	20231026	122400	155850900	2945	2945	2945	2945	0
484	20231026	122300	155850900	2945	2945	2945	2945	0
485	20231026	122200	155850900	2945	2945	2945	2945	15
486	20231026	122100	155806725	2940	2945	2945	2940	2099
487	20231026	122000	149632645	2955	2955	2955	2955	0
488	20231026	121900	149632645	2955	2955	2955	2955	0
489	20231026	121800	149632645	2955	2955	2955	2955	0
490	20231026	121700	149632645	2955	2955	2955	2955	0
491	20231026	121600	149632645	2955	2955	2955	2955	0
492	20231026	121500	149632645	2955	2955	2955	2955	0
493	20231026	121400	149632645	2955	2955	2955	2955	0
494	20231026	121300	149632645	2955	2955	2955	2955	0
495	20231026	121200	149632645	2955	2955	2955	2955	4
496	20231026	121100	149620825	2945	2945	2945	2945	0
497	20231026	121000	149620825	2945	2945	2945	2945	0
498	20231026	120900	149620825	2945	2950	2950	2945	489
499	20231026	120800	148179380	2955	2955	2955	2955	41
500	20231026	120700	148058225	2955	2955	2955	2955	58
501	20231026	120600	147886835	2955	2955	2955	2955	1
502	20231026	120500	147883880	2965	2965	2965	2965	0
503	20231026	120400	147883880	2965	2965	2965	2965	0
504	20231026	120300	147883880	2965	2965	2965	2965	0
505	20231026	120200	147883880	2965	2965	2965	2965	0
506	20231026	120100	147883880	2965	2965	2965	2965	0
507	20231026	120000	147883880	2965	2965	2965	2965	0
508	20231026	115900	147883880	2965	2965	2965	2965	0
509	20231026	115800	147883880	2965	2965	2965	2965	0
510	20231026	115700	147883880	2965	2965	2965	2965	0
511	20231026	115600	147883880	2965	2965	2965	2965	0
512	20231026	115500	147883880	2965	2965	2965	2965	0
513	20231026	115400	147883880	2965	2955	2965	2955	136
514	20231026	115300	147480650	2955	2955	2955	2955	0
515	20231026	115200	147480650	2955	2955	2955	2955	0
516	20231026	115100	147480650	2955	2955	2955	2955	69
517	20231026	115000	147276755	2950	2950	2950	2950	0
518	20231026	114900	147276755	2950	2950	2950	2950	0
519	20231026	114800	147276755	2950	2950	2950	2950	0
520	20231026	114700	147276755	2950	2950	2950	2950	358
521	20231026	114600	146220655	2950	2950	2950	2950	0
522	20231026	114500	146220655	2950	2950	2950	2950	0
523	20231026	114400	146220655	2950	2950	2950	2950	378
524	20231026	114300	145105555	2950	2950	2950	2950	17
525	20231026	114200	145055405	2945	2945	2945	2945	50
526	20231026	114100	144908155	2950	2950	2950	2950	0
527	20231026	114000	144908155	2950	2950	2950	2950	300
528	20231026	113900	144023155	2950	2950	2950	2950	0
529	20231026	113800	144023155	2950	2950	2950	2950	0
530	20231026	113700	144023155	2950	2950	2950	2950	0
531	20231026	113600	144023155	2950	2950	2950	2950	0
532	20231026	113500	144023155	2950	2950	2950	2950	0
533	20231026	113400	144023155	2950	2950	2950	2950	84
534	20231026	113300	143775355	2945	2945	2945	2945	602
535	20231026	113200	142002465	2945	2945	2945	2945	1000
536	20231026	113100	139057465	2945	2945	2945	2945	97
537	20231026	113000	138771800	2945	2945	2945	2945	0
538	20231026	112900	138771800	2945	2945	2945	2945	0
539	20231026	112800	138771800	2945	2945	2945	2945	0
540	20231026	112700	138771800	2945	2945	2945	2945	728
541	20231026	112600	136627840	2940	2940	2940	2940	0
542	20231026	112500	136627840	2940	2950	2950	2935	3316
543	20231026	112400	126868205	2950	2950	2950	2950	0
544	20231026	112300	126868205	2950	2950	2950	2950	0
545	20231026	112200	126868205	2950	2950	2950	2950	0
546	20231026	112100	126868205	2950	2950	2950	2950	300
547	20231026	112000	125983205	2950	2950	2950	2950	590
548	20231026	111900	124242705	2945	2945	2945	2945	0
549	20231026	111800	124242705	2945	2945	2945	2945	0
550	20231026	111700	124242705	2945	2945	2945	2945	0
551	20231026	111600	124242705	2945	2950	2950	2945	215
552	20231026	111500	123608525	2945	2945	2945	2945	14
553	20231026	111400	123567295	2945	2950	2950	2945	353
554	20231026	111300	122526015	2945	2945	2950	2945	43
555	20231026	111200	122399320	2945	2945	2945	2945	19
556	20231026	111100	122343365	2945	2950	2950	2945	530
557	20231026	111000	120780015	2945	2945	2945	2945	15
558	20231026	110900	120735840	2945	2945	2950	2945	312
559	20231026	110800	119815500	2950	2945	2950	2945	107
560	20231026	110700	119499885	2945	2950	2950	2945	207
561	20231026	110600	118889270	2950	2950	2950	2950	0
562	20231026	110500	118889270	2950	2950	2950	2950	219
563	20231026	110400	118243220	2945	2950	2950	2945	995
564	20231026	110300	115310405	2950	2950	2950	2945	5
565	20231026	110200	115295660	2950	2950	2955	2950	814
566	20231026	110100	112894355	2950	2950	2950	2950	51
567	20231026	110000	112743905	2950	2950	2950	2950	0
568	20231026	105900	112743905	2950	2950	2950	2950	1
569	20231026	105800	112740955	2950	2950	2950	2950	34
570	20231026	105700	112640655	2950	2950	2950	2950	0
571	20231026	105600	112640655	2950	2950	2950	2950	951
572	20231026	105500	109835205	2950	2950	2950	2950	0
573	20231026	105400	109835205	2950	2950	2950	2950	0
574	20231026	105300	109835205	2950	2950	2950	2950	2
575	20231026	105200	109829305	2950	2960	2960	2950	1124
576	20231026	105100	106510745	2965	2965	2965	2965	0
577	20231026	105000	106510745	2965	2965	2965	2965	0
578	20231026	104900	106510745	2965	2965	2965	2965	0
579	20231026	104800	106510745	2965	2965	2965	2965	40
580	20231026	104700	106392145	2965	2965	2965	2965	198
581	20231026	104600	105805075	2965	2965	2965	2965	0
582	20231026	104500	105805075	2965	2965	2965	2965	0
583	20231026	104400	105805075	2965	2965	2965	2965	0
584	20231026	104300	105805075	2965	2965	2965	2965	20
585	20231026	104200	105745775	2965	2965	2965	2965	119
586	20231026	104100	105392940	2965	2965	2965	2965	0
587	20231026	104000	105392940	2965	2965	2965	2965	2
588	20231026	103900	105387010	2965	2965	2965	2965	187
589	20231026	103800	104832555	2970	2970	2970	2960	102
590	20231026	103700	104529715	2970	2970	2970	2970	0
591	20231026	103600	104529715	2970	2965	2970	2965	6
592	20231026	103500	104511910	2960	2960	2960	2960	64
593	20231026	103400	104322470	2985	2985	2985	2985	0
594	20231026	103300	104322470	2985	2985	2985	2985	0
595	20231026	103200	104322470	2985	2985	2985	2985	0
596	20231026	103100	104322470	2985	2965	2985	2965	6
597	20231026	103000	104304660	2965	2965	2965	2965	0
598	20231026	102900	104304660	2965	2965	2965	2965	0
599	20231026	102800	104304660	2965	2965	2965	2965	1
600	20231026	102700	104301695	2965	2965	2965	2965	53
601	20231026	102600	104144550	2960	2960	2960	2960	0
602	20231026	102500	104144550	2960	2960	2960	2960	0
603	20231026	102400	104144550	2960	2960	2960	2960	0
604	20231026	102300	104144550	2960	2960	2960	2960	69
605	20231026	102200	103940310	2965	2965	2965	2965	35
606	20231026	102100	103836535	2965	2965	2965	2965	0
607	20231026	102000	103836535	2965	2965	2965	2965	401
608	20231026	101900	102647570	2965	2960	2965	2960	10
609	20231026	101800	102617925	2960	2960	2960	2960	5
610	20231026	101700	102603125	2960	2955	2960	2955	38
611	20231026	101600	102490820	2955	2950	2955	2950	971
612	20231026	101500	99626340	2950	2960	2960	2950	205
613	20231026	101400	99021550	2960	2960	2960	2960	1
614	20231026	101300	99018590	2955	2955	2955	2955	1
615	20231026	101200	99015635	2960	2960	2960	2960	0
616	20231026	101100	99015635	2960	2960	2960	2960	61
617	20231026	101000	98835075	2965	2965	2965	2965	0
618	20231026	100900	98835075	2965	2965	2965	2965	0
619	20231026	100800	98835075	2965	2950	2965	2950	7
620	20231026	100700	98814335	2955	2955	2955	2955	25
621	20231026	100600	98740460	2955	2955	2955	2955	0
622	20231026	100500	98740460	2955	2955	2955	2955	0
623	20231026	100400	98740460	2955	2955	2955	2955	0
624	20231026	100300	98740460	2955	2955	2955	2955	199
625	20231026	100200	98152415	2955	2955	2955	2955	0
626	20231026	100100	98152415	2955	2950	2955	2950	3
627	20231026	100000	98143560	2950	2950	2950	2950	0
628	20231026	095900	98143560	2950	2950	2950	2950	80
629	20231026	095800	97907560	2955	2955	2955	2955	0
630	20231026	095700	97907560	2955	2955	2955	2955	0
631	20231026	095600	97907560	2955	2955	2955	2955	256
632	20231026	095500	97151080	2955	2965	2965	2945	762
633	20231026	095400	94905240	2960	2965	2965	2960	19
634	20231026	095300	94848995	2965	2990	2990	2965	8138
635	20231026	095200	70678615	2990	2990	2990	2990	0
636	20231026	095100	70678615	2990	2990	2990	2990	69
637	20231026	095000	70472305	2990	2990	2990	2990	0
638	20231026	094900	70472305	2990	2990	2990	2990	0
639	20231026	094800	70472305	2990	2990	2990	2990	13
640	20231026	094700	70433435	2990	2990	2990	2990	500
641	20231026	094600	68938435	2985	2985	2985	2985	0
642	20231026	094500	68938435	2985	2985	2985	2985	1
643	20231026	094400	68935450	2985	2985	2985	2985	0
644	20231026	094300	68935450	2985	2985	2985	2985	157
645	20231026	094200	68466805	2990	2985	2990	2985	112
646	20231026	094100	68132000	2985	2985	2985	2980	161
647	20231026	094000	67651715	2985	2985	2985	2985	12
648	20231026	093900	67615895	2985	2985	2985	2985	114
649	20231026	093800	67275605	2965	2965	2965	2965	0
650	20231026	093700	67275605	2965	2965	2965	2965	0
651	20231026	093600	67275605	2965	2975	2975	2965	1551
652	20231026	093500	62669960	2985	2985	2985	2985	10
653	20231026	093400	62640110	2975	2975	2975	2975	1
654	20231026	093300	62637135	2975	3005	3005	2975	2838
655	20231026	093200	54170470	3005	3005	3005	3005	0
656	20231026	093100	54170470	3005	3005	3005	3005	0
657	20231026	093000	54170470	3005	3005	3005	3005	1
658	20231026	092900	54167465	3005	3005	3005	3005	0
659	20231026	092800	54167465	3005	3005	3005	3005	1
660	20231026	092700	54164460	3005	3005	3005	3005	1
661	20231026	092600	54161455	3000	3000	3000	3000	0
662	20231026	092500	54161455	3000	3000	3000	3000	266
663	20231026	092400	53363455	3005	3005	3005	3005	0
664	20231026	092300	53363455	3005	3005	3005	3005	0
665	20231026	092200	53363455	3005	3010	3010	3005	214
666	20231026	092100	52720365	3010	3010	3010	3010	0
667	20231026	092000	52720365	3010	3010	3010	3010	0
668	20231026	091900	52720365	3010	3010	3010	3010	12
669	20231026	091800	52684245	3015	3015	3015	3015	200
670	20231026	091700	52081245	3015	3015	3015	3015	0
671	20231026	091600	52081245	3015	3015	3015	3015	10
672	20231026	091500	52051095	3020	3020	3020	3020	0
673	20231026	091400	52051095	3020	3010	3020	3010	9
674	20231026	091300	52023995	3010	3010	3010	3010	266
675	20231026	091200	51223335	3000	3015	3015	3000	4154
676	20231026	091100	38757590	3005	3005	3005	3005	0
677	20231026	091000	38757590	3005	3005	3005	3005	0
678	20231026	090900	38757590	3005	3010	3010	3005	3339
679	20231026	090800	28721285	3005	3005	3005	3005	0
680	20231026	090700	28721285	3005	3015	3015	3005	3902
681	20231026	090600	16986230	3005	3005	3005	3005	0
682	20231026	090500	16986230	3005	3005	3005	3005	0
683	20231026	090400	16986230	3005	3005	3005	3005	0
684	20231026	090300	16986230	3005	3005	3005	3005	0
685	20231026	090200	16986230	3005	3005	3005	3005	0
686	20231026	090100	16986230	3005	3030	3030	3005	5232
687	20231026	090000	1241220	3020	3020	3020	3020	411