KissMeData/261780/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202400	223988085	4990	4990	4990	4990	2286
3	20231017	202300	223988085	4990	4990	4990	4990	0
4	20231017	202200	223988085	4990	4990	4990	4990	0
5	20231017	202100	223988085	4990	4990	4990	4990	0
6	20231017	202000	223988085	4990	4990	4990	4990	0
7	20231017	201900	223988085	4990	4990	4990	4990	0
8	20231017	201800	223988085	4990	4990	4990	4990	0
9	20231017	201700	223988085	4990	4990	4990	4990	0
10	20231017	201600	223988085	4990	4990	4990	4990	0
11	20231017	201500	223988085	4990	4990	4990	4990	0
12	20231017	201400	223988085	4990	4990	4990	4990	0
13	20231017	201300	223988085	4990	4990	4990	4990	0
14	20231017	201200	223988085	4990	4990	4990	4990	0
15	20231017	201100	223988085	4990	4990	4990	4990	0
16	20231017	201000	223988085	4990	4990	4990	4990	0
17	20231017	200900	223988085	4990	4990	4990	4990	0
18	20231017	200800	223988085	4990	4990	4990	4990	0
19	20231017	200700	223988085	4990	4990	4990	4990	0
20	20231017	200600	223988085	4990	4990	4990	4990	0
21	20231017	200500	223988085	4990	4990	4990	4990	0
22	20231017	200400	223988085	4990	4990	4990	4990	0
23	20231017	200300	223988085	4990	4990	4990	4990	0
24	20231017	200200	223988085	4990	4990	4990	4990	0
25	20231017	200100	223988085	4990	4990	4990	4990	0
26	20231017	200000	223988085	4990	4990	4990	4990	0
27	20231017	195900	223988085	4990	4990	4990	4990	0
28	20231017	195800	223988085	4990	4990	4990	4990	0
29	20231017	195700	223988085	4990	4990	4990	4990	0
30	20231017	195600	223988085	4990	4990	4990	4990	0
31	20231017	195500	223988085	4990	4990	4990	4990	0
32	20231017	195400	223988085	4990	4990	4990	4990	2286
33	20231017	195300	223988085	4990	4990	4990	4990	0
34	20231017	195200	223988085	4990	4990	4990	4990	0
35	20231017	195100	223988085	4990	4990	4990	4990	0
36	20231017	195000	223988085	4990	4990	4990	4990	0
37	20231017	194900	223988085	4990	4990	4990	4990	0
38	20231017	194800	223988085	4990	4990	4990	4990	0
39	20231017	194700	223988085	4990	4990	4990	4990	0
40	20231017	194600	223988085	4990	4990	4990	4990	0
41	20231017	194500	223988085	4990	4990	4990	4990	0
42	20231017	194400	223988085	4990	4990	4990	4990	0
43	20231017	194300	223988085	4990	4990	4990	4990	0
44	20231017	194200	223988085	4990	4990	4990	4990	0
45	20231017	194100	223988085	4990	4990	4990	4990	0
46	20231017	194000	223988085	4990	4990	4990	4990	0
47	20231017	193900	223988085	4990	4990	4990	4990	0
48	20231017	193800	223988085	4990	4990	4990	4990	0
49	20231017	193700	223988085	4990	4990	4990	4990	0
50	20231017	193600	223988085	4990	4990	4990	4990	0
51	20231017	193500	223988085	4990	4990	4990	4990	0
52	20231017	193400	223988085	4990	4990	4990	4990	0
53	20231017	193300	223988085	4990	4990	4990	4990	0
54	20231017	193200	223988085	4990	4990	4990	4990	0
55	20231017	193100	223988085	4990	4990	4990	4990	0
56	20231017	193000	223988085	4990	4990	4990	4990	0
57	20231017	192900	223988085	4990	4990	4990	4990	0
58	20231017	192800	223988085	4990	4990	4990	4990	0
59	20231017	192700	223988085	4990	4990	4990	4990	0
60	20231017	192600	223988085	4990	4990	4990	4990	0
61	20231017	192500	223988085	4990	4990	4990	4990	0
62	20231017	192400	223988085	4990	4990	4990	4990	2286
63	20231017	192300	223988085	4990	4990	4990	4990	0
64	20231017	192200	223988085	4990	4990	4990	4990	0
65	20231017	192100	223988085	4990	4990	4990	4990	0
66	20231017	192000	223988085	4990	4990	4990	4990	0
67	20231017	191900	223988085	4990	4990	4990	4990	0
68	20231017	191800	223988085	4990	4990	4990	4990	0
69	20231017	191700	223988085	4990	4990	4990	4990	0
70	20231017	191600	223988085	4990	4990	4990	4990	0
71	20231017	191500	223988085	4990	4990	4990	4990	0
72	20231017	191400	223988085	4990	4990	4990	4990	0
73	20231017	191300	223988085	4990	4990	4990	4990	0
74	20231017	191200	223988085	4990	4990	4990	4990	0
75	20231017	191100	223988085	4990	4990	4990	4990	0
76	20231017	191000	223988085	4990	4990	4990	4990	0
77	20231017	190900	223988085	4990	4990	4990	4990	0
78	20231017	190800	223988085	4990	4990	4990	4990	0
79	20231017	190700	223988085	4990	4990	4990	4990	0
80	20231017	190600	223988085	4990	4990	4990	4990	0
81	20231017	190500	223988085	4990	4990	4990	4990	0
82	20231017	190400	223988085	4990	4990	4990	4990	0
83	20231017	190300	223988085	4990	4990	4990	4990	0
84	20231017	190200	223988085	4990	4990	4990	4990	0
85	20231017	190100	223988085	4990	4990	4990	4990	0
86	20231017	190000	223988085	4990	4990	4990	4990	0
87	20231017	185900	223988085	4990	4990	4990	4990	0
88	20231017	185800	223988085	4990	4990	4990	4990	0
89	20231017	185700	223988085	4990	4990	4990	4990	0
90	20231017	185600	223988085	4990	4990	4990	4990	0
91	20231017	185500	223988085	4990	4990	4990	4990	0
92	20231017	185400	223988085	4990	4990	4990	4990	2286
93	20231017	185300	223988085	4990	4990	4990	4990	0
94	20231017	185200	223988085	4990	4990	4990	4990	0
95	20231017	185100	223988085	4990	4990	4990	4990	0
96	20231017	185000	223988085	4990	4990	4990	4990	0
97	20231017	184900	223988085	4990	4990	4990	4990	0
98	20231017	184800	223988085	4990	4990	4990	4990	0
99	20231017	184700	223988085	4990	4990	4990	4990	0
100	20231017	184600	223988085	4990	4990	4990	4990	0
101	20231017	184500	223988085	4990	4990	4990	4990	0
102	20231017	184400	223988085	4990	4990	4990	4990	0
103	20231017	184300	223988085	4990	4990	4990	4990	0
104	20231017	184200	223988085	4990	4990	4990	4990	0
105	20231017	184100	223988085	4990	4990	4990	4990	0
106	20231017	184000	223988085	4990	4990	4990	4990	0
107	20231017	183900	223988085	4990	4990	4990	4990	0
108	20231017	183800	223988085	4990	4990	4990	4990	0
109	20231017	183700	223988085	4990	4990	4990	4990	0
110	20231017	183600	223988085	4990	4990	4990	4990	0
111	20231017	183500	223988085	4990	4990	4990	4990	0
112	20231017	183400	223988085	4990	4990	4990	4990	0
113	20231017	183300	223988085	4990	4990	4990	4990	0
114	20231017	183200	223988085	4990	4990	4990	4990	0
115	20231017	183100	223988085	4990	4990	4990	4990	0
116	20231017	183000	223988085	4990	4990	4990	4990	0
117	20231017	182900	223988085	4990	4990	4990	4990	0
118	20231017	182800	223988085	4990	4990	4990	4990	0
119	20231017	182700	223988085	4990	4990	4990	4990	0
120	20231017	182600	223988085	4990	4990	4990	4990	0
121	20231017	182500	223988085	4990	4990	4990	4990	0
122	20231017	182400	223988085	4990	4990	4990	4990	2286
123	20231017	182300	223988085	4990	4990	4990	4990	0
124	20231017	182200	223988085	4990	4990	4990	4990	0
125	20231017	182100	223988085	4990	4990	4990	4990	0
126	20231017	182000	223988085	4990	4990	4990	4990	0
127	20231017	181900	223988085	4990	4990	4990	4990	0
128	20231017	181800	223988085	4990	4990	4990	4990	0
129	20231017	181700	223988085	4990	4990	4990	4990	0
130	20231017	181600	223988085	4990	4990	4990	4990	0
131	20231017	181500	223988085	4990	4990	4990	4990	0
132	20231017	181400	223988085	4990	4990	4990	4990	0
133	20231017	181300	223988085	4990	4990	4990	4990	0
134	20231017	181200	223988085	4990	4990	4990	4990	0
135	20231017	181100	223988085	4990	4990	4990	4990	0
136	20231017	181000	223988085	4990	4990	4990	4990	0
137	20231017	180900	223988085	4990	4990	4990	4990	0
138	20231017	180800	223988085	4990	4990	4990	4990	0
139	20231017	180700	223988085	4990	4990	4990	4990	0
140	20231017	180600	223988085	4990	4990	4990	4990	0
141	20231017	180500	223988085	4990	4990	4990	4990	0
142	20231017	180400	223988085	4990	4990	4990	4990	0
143	20231017	180300	223988085	4990	4990	4990	4990	0
144	20231017	180200	223988085	4990	4990	4990	4990	0
145	20231017	180100	223988085	4990	4990	4990	4990	0
146	20231017	180000	223988085	4990	4990	4990	4990	0
147	20231017	175900	223988085	4990	4990	4990	4990	0
148	20231017	175800	223988085	4990	4990	4990	4990	0
149	20231017	175700	223988085	4990	4990	4990	4990	0
150	20231017	175600	223988085	4990	4990	4990	4990	0
151	20231017	175500	223988085	4990	4990	4990	4990	0
152	20231017	175400	223988085	4990	4990	4990	4990	2286
153	20231017	175300	223988085	4990	4990	4990	4990	0
154	20231017	175200	223988085	4990	4990	4990	4990	0
155	20231017	175100	223988085	4990	4990	4990	4990	0
156	20231017	175000	223988085	4990	4990	4990	4990	0
157	20231017	174900	223988085	4990	4990	4990	4990	0
158	20231017	174800	223988085	4990	4990	4990	4990	0
159	20231017	174700	223988085	4990	4990	4990	4990	0
160	20231017	174600	223988085	4990	4990	4990	4990	0
161	20231017	174500	223988085	4990	4990	4990	4990	0
162	20231017	174400	223988085	4990	4990	4990	4990	0
163	20231017	174300	223988085	4990	4990	4990	4990	0
164	20231017	174200	223988085	4990	4990	4990	4990	0
165	20231017	174100	223988085	4990	4990	4990	4990	0
166	20231017	174000	223988085	4990	4990	4990	4990	0
167	20231017	173900	223988085	4990	4990	4990	4990	0
168	20231017	173800	223988085	4990	4990	4990	4990	0
169	20231017	173700	223988085	4990	4990	4990	4990	0
170	20231017	173600	223988085	4990	4990	4990	4990	0
171	20231017	173500	223988085	4990	4990	4990	4990	0
172	20231017	173400	223988085	4990	4990	4990	4990	0
173	20231017	173300	223988085	4990	4990	4990	4990	0
174	20231017	173200	223988085	4990	4990	4990	4990	0
175	20231017	173100	223988085	4990	4990	4990	4990	0
176	20231017	173000	223988085	4990	4990	4990	4990	0
177	20231017	172900	223988085	4990	4990	4990	4990	0
178	20231017	172800	223988085	4990	4990	4990	4990	0
179	20231017	172700	223988085	4990	4990	4990	4990	0
180	20231017	172600	223988085	4990	4990	4990	4990	0
181	20231017	172500	223988085	4990	4990	4990	4990	0
182	20231017	172400	223988085	4990	4990	4990	4990	2286
183	20231017	172300	223988085	4990	4990	4990	4990	0
184	20231017	172200	223988085	4990	4990	4990	4990	0
185	20231017	172100	223988085	4990	4990	4990	4990	0
186	20231017	172000	223988085	4990	4990	4990	4990	0
187	20231017	171900	223988085	4990	4990	4990	4990	0
188	20231017	171800	223988085	4990	4990	4990	4990	0
189	20231017	171700	223988085	4990	4990	4990	4990	0
190	20231017	171600	223988085	4990	4990	4990	4990	0
191	20231017	171500	223988085	4990	4990	4990	4990	0
192	20231017	171400	223988085	4990	4990	4990	4990	0
193	20231017	171300	223988085	4990	4990	4990	4990	0
194	20231017	171200	223988085	4990	4990	4990	4990	0
195	20231017	171100	223988085	4990	4990	4990	4990	0
196	20231017	171000	223988085	4990	4990	4990	4990	0
197	20231017	170900	223988085	4990	4990	4990	4990	0
198	20231017	170800	223988085	4990	4990	4990	4990	0
199	20231017	170700	223988085	4990	4990	4990	4990	0
200	20231017	170600	223988085	4990	4990	4990	4990	0
201	20231017	170500	223988085	4990	4990	4990	4990	0
202	20231017	170400	223988085	4990	4990	4990	4990	0
203	20231017	170300	223988085	4990	4990	4990	4990	0
204	20231017	170200	223988085	4990	4990	4990	4990	0
205	20231017	170100	223988085	4990	4990	4990	4990	0
206	20231017	170000	223988085	4990	4990	4990	4990	0
207	20231017	165900	223988085	4990	4990	4990	4990	0
208	20231017	165800	223988085	4990	4990	4990	4990	0
209	20231017	165700	223988085	4990	4990	4990	4990	0
210	20231017	165600	223988085	4990	4990	4990	4990	0
211	20231017	165500	223988085	4990	4990	4990	4990	0
212	20231017	165400	223988085	4990	4990	4990	4990	2286
213	20231017	165300	223988085	4990	4990	4990	4990	0
214	20231017	165200	223988085	4990	4990	4990	4990	0
215	20231017	165100	223988085	4990	4990	4990	4990	0
216	20231017	165000	223988085	4990	4990	4990	4990	0
217	20231017	164900	223988085	4990	4990	4990	4990	0
218	20231017	164800	223988085	4990	4990	4990	4990	0
219	20231017	164700	223988085	4990	4990	4990	4990	0
220	20231017	164600	223988085	4990	4990	4990	4990	0
221	20231017	164500	223988085	4990	4990	4990	4990	0
222	20231017	164400	223988085	4990	4990	4990	4990	0
223	20231017	164300	223988085	4990	4990	4990	4990	0
224	20231017	164200	223988085	4990	4990	4990	4990	0
225	20231017	164100	223988085	4990	4990	4990	4990	0
226	20231017	164000	223988085	4990	4990	4990	4990	0
227	20231017	163900	223988085	4990	4990	4990	4990	0
228	20231017	163800	223988085	4990	4990	4990	4990	0
229	20231017	163700	223988085	4990	4990	4990	4990	0
230	20231017	163600	223988085	4990	4990	4990	4990	0
231	20231017	163500	223988085	4990	4990	4990	4990	0
232	20231017	163400	223988085	4990	4990	4990	4990	0
233	20231017	163300	223988085	4990	4990	4990	4990	0
234	20231017	163200	223988085	4990	4990	4990	4990	0
235	20231017	163100	223988085	4990	4990	4990	4990	0
236	20231017	163000	223988085	4990	4990	4990	4990	0
237	20231017	162900	223988085	4990	4990	4990	4990	0
238	20231017	162800	223988085	4990	4990	4990	4990	0
239	20231017	162700	223988085	4990	4990	4990	4990	0
240	20231017	162600	223988085	4990	4990	4990	4990	0
241	20231017	162500	223988085	4990	4990	4990	4990	0
242	20231017	162400	223988085	4990	4990	4990	4990	2286
243	20231017	162300	223988085	4990	4990	4990	4990	0
244	20231017	162200	223988085	4990	4990	4990	4990	0
245	20231017	162100	223988085	4990	4990	4990	4990	0
246	20231017	162000	223988085	4990	4990	4990	4990	0
247	20231017	161900	223988085	4990	4990	4990	4990	0
248	20231017	161800	223988085	4990	4990	4990	4990	0
249	20231017	161700	223988085	4990	4990	4990	4990	0
250	20231017	161600	223988085	4990	4990	4990	4990	0
251	20231017	161500	223988085	4990	4990	4990	4990	0
252	20231017	161400	223988085	4990	4990	4990	4990	0
253	20231017	161300	223988085	4990	4990	4990	4990	0
254	20231017	161200	223988085	4990	4990	4990	4990	0
255	20231017	161100	223988085	4990	4990	4990	4990	0
256	20231017	161000	223988085	4990	4990	4990	4990	0
257	20231017	160900	223988085	4990	4990	4990	4990	0
258	20231017	160800	223988085	4990	4990	4990	4990	0
259	20231017	160700	223988085	4990	4990	4990	4990	0
260	20231017	160600	223988085	4990	4990	4990	4990	0
261	20231017	160500	223988085	4990	4990	4990	4990	0
262	20231017	160400	223988085	4990	4990	4990	4990	0
263	20231017	160300	223988085	4990	4990	4990	4990	0
264	20231017	160200	223988085	4990	4990	4990	4990	0
265	20231017	160100	223988085	4990	4990	4990	4990	0
266	20231017	160000	223988085	4990	4990	4990	4990	0
267	20231017	155900	223988085	4990	4990	4990	4990	0
268	20231017	155800	223988085	4990	4990	4990	4990	0
269	20231017	155700	223988085	4990	4990	4990	4990	0
270	20231017	155600	223988085	4990	4990	4990	4990	0
271	20231017	155500	223988085	4990	4990	4990	4990	0
272	20231017	155400	223988085	4990	4990	4990	4990	2286
273	20231017	155300	223988085	4990	4990	4990	4990	0
274	20231017	155200	223988085	4990	4990	4990	4990	0
275	20231017	155100	223988085	4990	4990	4990	4990	0
276	20231017	155000	223988085	4990	4990	4990	4990	0
277	20231017	154900	223988085	4990	4990	4990	4990	0
278	20231017	154800	223988085	4990	4990	4990	4990	0
279	20231017	154700	223988085	4990	4990	4990	4990	0
280	20231017	154600	223988085	4990	4990	4990	4990	0
281	20231017	154500	223988085	4990	4990	4990	4990	0
282	20231017	154400	223988085	4990	4990	4990	4990	0
283	20231017	154300	223988085	4990	4990	4990	4990	0
284	20231017	154200	223988085	4990	4990	4990	4990	0
285	20231017	154100	223988085	4990	4990	4990	4990	0
286	20231017	154000	223988085	4990	4990	4990	4990	0
287	20231017	153900	223988085	4990	4990	4990	4990	0
288	20231017	153800	223988085	4990	4990	4990	4990	0
289	20231017	153700	223988085	4990	4990	4990	4990	0
290	20231017	153600	223988085	4990	4990	4990	4990	0
291	20231017	153500	223988085	4990	4990	4990	4990	0
292	20231017	153400	223988085	4990	4990	4990	4990	0
293	20231017	153300	223988085	4990	4990	4990	4990	0
294	20231017	153200	223988085	4990	4990	4990	4990	0
295	20231017	153100	223988085	4990	4990	4990	4990	0
296	20231017	153000	223988085	4990	4990	4990	4990	2286
297	20231017	152900	212580945	4995	4995	4995	4995	0
298	20231017	152800	212580945	4995	4995	4995	4995	0
299	20231017	152700	212580945	4995	4995	4995	4995	0
300	20231017	152600	212580945	4995	4995	4995	4995	0
301	20231017	152500	212580945	4995	4995	4995	4995	0
302	20231017	152400	212580945	4995	4995	4995	4995	0
303	20231017	152300	212580945	4995	4995	4995	4995	0
304	20231017	152200	212580945	4995	4995	4995	4995	0
305	20231017	152100	212580945	4995	4995	4995	4995	0
306	20231017	152000	212580945	4995	4995	4995	4995	0
307	20231017	151900	212580945	4995	5010	5010	4995	105
308	20231017	151800	212056325	5010	5010	5010	5010	0
309	20231017	151700	212056325	5010	5010	5010	5010	0
310	20231017	151600	212056325	5010	5010	5010	5010	509
311	20231017	151500	209506235	4995	5000	5000	4995	100
312	20231017	151400	209006655	5010	5010	5010	5010	1
313	20231017	151300	209001645	5010	5010	5010	5010	0
314	20231017	151200	209001645	5010	5010	5010	5010	0
315	20231017	151100	209001645	5010	5010	5010	5010	0
316	20231017	151000	209001645	5010	5000	5010	5000	6
317	20231017	150900	208971625	5020	5020	5020	5020	0
318	20231017	150800	208971625	5020	5020	5020	5020	0
319	20231017	150700	208971625	5020	5020	5020	5020	0
320	20231017	150600	208971625	5020	5020	5020	5020	0
321	20231017	150500	208971625	5020	5000	5020	4995	153
322	20231017	150400	208207270	5000	5000	5000	5000	1
323	20231017	150300	208202270	5020	5020	5020	5020	0
324	20231017	150200	208202270	5020	5020	5020	5020	0
325	20231017	150100	208202270	5020	5020	5020	5020	0
326	20231017	150000	208202270	5020	5020	5020	5020	1
327	20231017	145900	208197250	4995	4995	4995	4995	200
328	20231017	145800	207198250	5020	5020	5020	5020	0
329	20231017	145700	207198250	5020	5020	5020	5020	1
330	20231017	145600	207193230	5030	5030	5030	5030	0
331	20231017	145500	207193230	5030	5030	5030	5030	0
332	20231017	145400	207193230	5030	5030	5030	5030	0
333	20231017	145300	207193230	5030	5030	5030	5030	4
334	20231017	145200	207173110	5030	5030	5030	5030	0
335	20231017	145100	207173110	5030	5030	5030	5030	0
336	20231017	145000	207173110	5030	5030	5030	5030	0
337	20231017	144900	207173110	5030	5030	5030	5030	21
338	20231017	144800	207067480	4995	4995	4995	4995	0
339	20231017	144700	207067480	4995	4995	4995	4995	1
340	20231017	144600	207062485	5030	5030	5030	5030	0
341	20231017	144500	207062485	5030	5030	5030	5030	0
342	20231017	144400	207062485	5030	5030	5030	5030	0
343	20231017	144300	207062485	5030	5030	5030	5030	0
344	20231017	144200	207062485	5030	5030	5030	5030	0
345	20231017	144100	207062485	5030	5030	5030	5030	1
346	20231017	144000	207057455	5000	5000	5000	5000	0
347	20231017	143900	207057455	5000	5000	5000	5000	0
348	20231017	143800	207057455	5000	5000	5000	5000	223
349	20231017	143700	205942455	5000	5000	5000	5000	1
350	20231017	143600	205937455	5020	5020	5020	5020	1
351	20231017	143500	205932435	5000	5000	5000	5000	0
352	20231017	143400	205932435	5000	5000	5000	5000	0
353	20231017	143300	205932435	5000	5000	5000	5000	30
354	20231017	143200	205782435	5000	5000	5000	5000	2
355	20231017	143100	205772435	5000	5000	5000	5000	30
356	20231017	143000	205622435	5000	5000	5000	5000	13
357	20231017	142900	205557435	5030	5030	5030	5030	0
358	20231017	142800	205557435	5030	5030	5030	5030	1
359	20231017	142700	205552405	5030	5030	5030	5030	0
360	20231017	142600	205552405	5030	5030	5030	5030	0
361	20231017	142500	205552405	5030	5030	5030	5030	0
362	20231017	142400	205552405	5030	5030	5030	5030	11
363	20231017	142300	205497075	5030	5030	5030	5030	0
364	20231017	142200	205497075	5030	5030	5030	5030	0
365	20231017	142100	205497075	5030	5030	5030	5030	0
366	20231017	142000	205497075	5030	5030	5030	5030	0
367	20231017	141900	205497075	5030	5030	5030	4995	464
368	20231017	141800	203179255	5030	5030	5030	5030	0
369	20231017	141700	203179255	5030	5030	5030	5030	0
370	20231017	141600	203179255	5030	5030	5030	5030	0
371	20231017	141500	203179255	5030	5030	5030	5030	3
372	20231017	141400	203164165	4995	4995	4995	4995	400
373	20231017	141300	201166165	4995	4995	4995	4995	2000
374	20231017	141200	191176165	4995	4995	4995	4995	200
375	20231017	141100	190177165	5030	5030	5030	5030	0
376	20231017	141000	190177165	5030	5030	5030	5030	10
377	20231017	140900	190126865	4995	4995	4995	4995	0
378	20231017	140800	190126865	4995	4995	4995	4995	0
379	20231017	140700	190126865	4995	4995	4995	4995	0
380	20231017	140600	190126865	4995	4995	4995	4995	100
381	20231017	140500	189627365	4995	4995	4995	4995	0
382	20231017	140400	189627365	4995	4995	4995	4995	0
383	20231017	140300	189627365	4995	4995	4995	4995	0
384	20231017	140200	189627365	4995	4995	4995	4995	500
385	20231017	140100	187129865	4995	5000	5000	4995	5
386	20231017	140000	187104880	5000	5000	5000	5000	4
387	20231017	135900	187084880	5000	5000	5000	5000	0
388	20231017	135800	187084880	5000	5010	5010	5000	891
389	20231017	135700	182629860	5010	5010	5010	5010	826
390	20231017	135600	178491600	5040	5040	5040	5040	0
391	20231017	135500	178491600	5040	5040	5040	5040	5
392	20231017	135400	178466400	5040	5040	5040	5040	3
393	20231017	135300	178451280	5040	5040	5040	5040	0
394	20231017	135200	178451280	5040	5040	5040	5040	3
395	20231017	135100	178436160	5010	5040	5040	5010	505
396	20231017	135000	175904610	5040	5040	5040	5040	16
397	20231017	134900	175823970	5040	5040	5040	5040	12
398	20231017	134800	175763490	5040	5040	5040	5040	3
399	20231017	134700	175748370	5040	5040	5040	5040	0
400	20231017	134600	175748370	5040	5040	5040	5040	0
401	20231017	134500	175748370	5040	5040	5040	5040	50
402	20231017	134400	175496370	5040	5040	5040	5040	10
403	20231017	134300	175445970	5040	5040	5040	5040	10
404	20231017	134200	175395570	5050	5050	5050	5050	0
405	20231017	134100	175395570	5050	5050	5050	5050	0
406	20231017	134000	175395570	5050	5050	5050	5050	0
407	20231017	133900	175395570	5050	5050	5050	5050	1
408	20231017	133800	175390520	5050	5050	5050	5050	1
409	20231017	133700	175385470	5050	5050	5050	5050	1
410	20231017	133600	175380420	5010	5010	5010	5010	0
411	20231017	133500	175380420	5010	5010	5010	5010	0
412	20231017	133400	175380420	5010	5010	5010	5010	0
413	20231017	133300	175380420	5010	5010	5010	5010	2
414	20231017	133200	175370400	5050	5050	5050	5050	0
415	20231017	133100	175370400	5050	5050	5050	5050	0
416	20231017	133000	175370400	5050	5050	5050	5050	1
417	20231017	132900	175365350	5050	5050	5050	5050	0
418	20231017	132800	175365350	5050	5050	5050	5050	0
419	20231017	132700	175365350	5050	5050	5050	5050	0
420	20231017	132600	175365350	5050	5050	5050	5050	0
421	20231017	132500	175365350	5050	5050	5050	5050	0
422	20231017	132400	175365350	5050	5050	5050	5050	0
423	20231017	132300	175365350	5050	5050	5050	5050	0
424	20231017	132200	175365350	5050	5050	5050	5050	0
425	20231017	132100	175365350	5050	5050	5050	5050	0
426	20231017	132000	175365350	5050	5050	5050	5050	0
427	20231017	131900	175365350	5050	5050	5050	5050	0
428	20231017	131800	175365350	5050	5050	5050	5050	0
429	20231017	131700	175365350	5050	5050	5050	5050	0
430	20231017	131600	175365350	5050	5050	5050	5050	4
431	20231017	131500	175345150	5070	5070	5070	5070	0
432	20231017	131400	175345150	5070	5070	5070	5070	0
433	20231017	131300	175345150	5070	5070	5070	5070	0
434	20231017	131200	175345150	5070	5070	5070	5070	0
435	20231017	131100	175345150	5070	5070	5070	5070	0
436	20231017	131000	175345150	5070	5070	5070	5070	2
437	20231017	130900	175335010	5050	5050	5050	5050	0
438	20231017	130800	175335010	5050	5050	5050	5050	0
439	20231017	130700	175335010	5050	5050	5050	5050	0
440	20231017	130600	175335010	5050	5050	5050	5050	20
441	20231017	130500	175234010	5080	5080	5080	5080	0
442	20231017	130400	175234010	5080	5080	5080	5080	0
443	20231017	130300	175234010	5080	5080	5080	5080	0
444	20231017	130200	175234010	5080	5080	5080	5080	0
445	20231017	130100	175234010	5080	5080	5080	5080	1
446	20231017	130000	175228930	5080	5080	5080	5080	0
447	20231017	125900	175228930	5080	5080	5080	5080	0
448	20231017	125800	175228930	5080	5080	5080	5080	0
449	20231017	125700	175228930	5080	5080	5080	5080	11
450	20231017	125600	175173050	5050	5050	5050	5050	0
451	20231017	125500	175173050	5050	5050	5050	5050	0
452	20231017	125400	175173050	5050	5050	5050	5050	0
453	20231017	125300	175173050	5050	5050	5050	5050	1
454	20231017	125200	175168000	5070	5070	5070	5070	330
455	20231017	125100	173494900	5070	5070	5070	5070	0
456	20231017	125000	173494900	5070	5070	5070	5070	4
457	20231017	124900	173474620	5080	5080	5080	5080	0
458	20231017	124800	173474620	5080	5050	5080	5050	689
459	20231017	124700	169994440	5010	5050	5050	5010	101
460	20231017	124600	169488390	5050	5050	5050	5050	11
461	20231017	124500	169432840	5010	5050	5050	5010	12
462	20231017	124400	169372680	5050	5050	5050	5050	0
463	20231017	124300	169372680	5050	5050	5050	5050	0
464	20231017	124200	169372680	5050	5050	5050	5050	0
465	20231017	124100	169372680	5050	5040	5050	5040	201
466	20231017	124000	168359630	5000	5000	5000	5000	0
467	20231017	123900	168359630	5000	5000	5000	5000	0
468	20231017	123800	168359630	5000	5000	5000	5000	5
469	20231017	123700	168334630	5000	5000	5000	5000	0
470	20231017	123600	168334630	5000	5000	5000	5000	0
471	20231017	123500	168334630	5000	5000	5000	5000	0
472	20231017	123400	168334630	5000	5050	5050	5000	70
473	20231017	123300	167983630	5000	5000	5000	5000	86
474	20231017	123200	167553630	5000	5000	5000	5000	0
475	20231017	123100	167553630	5000	5000	5000	5000	0
476	20231017	123000	167553630	5000	5020	5020	5000	1200
477	20231017	122900	161546960	5050	5050	5050	5050	0
478	20231017	122800	161546960	5050	5050	5050	5050	0
479	20231017	122700	161546960	5050	5050	5050	5050	0
480	20231017	122600	161546960	5050	5050	5050	5050	0
481	20231017	122500	161546960	5050	5050	5050	5050	0
482	20231017	122400	161546960	5050	5050	5050	5050	94
483	20231017	122300	161072260	5040	5040	5040	5040	1
484	20231017	122200	161067220	5040	5040	5040	5040	6000
485	20231017	122100	130827220	5040	5040	5040	5040	1
486	20231017	122000	130822180	5040	5040	5040	5040	0
487	20231017	121900	130822180	5040	5040	5040	5040	1
488	20231017	121800	130817140	5040	5040	5040	5040	0
489	20231017	121700	130817140	5040	5040	5040	5040	0
490	20231017	121600	130817140	5040	5040	5040	5040	0
491	20231017	121500	130817140	5040	5040	5040	5040	0
492	20231017	121400	130817140	5040	5040	5040	5040	0
493	20231017	121300	130817140	5040	5040	5040	5040	0
494	20231017	121200	130817140	5040	5040	5040	5040	1
495	20231017	121100	130812100	5040	5040	5040	5040	1
496	20231017	121000	130807060	5040	5040	5040	5040	0
497	20231017	120900	130807060	5040	5040	5040	5040	1
498	20231017	120800	130802020	5010	5010	5010	5010	22
499	20231017	120700	130691800	5040	5040	5040	5040	1
500	20231017	120600	130686760	5010	5020	5020	5010	117
501	20231017	120500	130100560	5020	5020	5020	5020	132
502	20231017	120400	129437920	5030	5040	5040	5030	480
503	20231017	120300	127019030	5040	5040	5040	5040	2
504	20231017	120200	127008950	5040	5050	5050	5040	35
505	20231017	120100	126832250	5050	5050	5050	5050	1
506	20231017	120000	126827200	5050	5050	5050	5050	1
507	20231017	115900	126822150	5050	5050	5050	5050	0
508	20231017	115800	126822150	5050	5050	5050	5050	309
509	20231017	115700	125261700	5050	5050	5050	5050	200
510	20231017	115600	124251700	5050	5060	5060	5050	401
511	20231017	115500	122226640	5060	5060	5060	5060	203
512	20231017	115400	121199460	5060	5060	5060	5060	3
513	20231017	115300	121184280	5080	5080	5080	5080	0
514	20231017	115200	121184280	5080	5080	5080	5080	0
515	20231017	115100	121184280	5080	5080	5080	5080	0
516	20231017	115000	121184280	5080	5080	5080	5080	12
517	20231017	114900	121123320	5080	5080	5080	5080	1
518	20231017	114800	121118240	5080	5080	5080	5080	0
519	20231017	114700	121118240	5080	5080	5080	5080	0
520	20231017	114600	121118240	5080	5080	5080	5080	0
521	20231017	114500	121118240	5080	5080	5080	5080	1
522	20231017	114400	121113160	5080	5080	5080	5080	7
523	20231017	114300	121077600	5080	5080	5080	5080	0
524	20231017	114200	121077600	5080	5080	5080	5080	0
525	20231017	114100	121077600	5080	5080	5080	5080	0
526	20231017	114000	121077600	5080	5080	5080	5080	1
527	20231017	113900	121072520	5080	5080	5080	5080	0
528	20231017	113800	121072520	5080	5080	5080	5080	0
529	20231017	113700	121072520	5080	5080	5080	5080	0
530	20231017	113600	121072520	5080	5080	5080	5080	0
531	20231017	113500	121072520	5080	5080	5080	5080	0
532	20231017	113400	121072520	5080	5080	5080	5080	2
533	20231017	113300	121062360	5080	5080	5080	5080	0
534	20231017	113200	121062360	5080	5080	5080	5080	0
535	20231017	113100	121062360	5080	5080	5080	5080	0
536	20231017	113000	121062360	5080	5080	5080	5080	0
537	20231017	112900	121062360	5080	5080	5080	5080	0
538	20231017	112800	121062360	5080	5080	5080	5080	0
539	20231017	112700	121062360	5080	5080	5080	5080	0
540	20231017	112600	121062360	5080	5080	5080	5080	1
541	20231017	112500	121057280	5080	5080	5080	5080	0
542	20231017	112400	121057280	5080	5080	5080	5080	1
543	20231017	112300	121052200	5080	5080	5080	5080	0
544	20231017	112200	121052200	5080	5070	5080	5060	725
545	20231017	112100	117379000	5080	5080	5080	5080	70
546	20231017	112000	117023400	5080	5080	5080	5080	0
547	20231017	111900	117023400	5080	5080	5080	5080	6
548	20231017	111800	116992920	5080	5080	5080	5080	10
549	20231017	111700	116942120	5080	5080	5080	5080	30
550	20231017	111600	116789720	5080	5080	5080	5080	10
551	20231017	111500	116738920	5080	5080	5080	5080	22
552	20231017	111400	116627160	5080	5080	5080	5080	50
553	20231017	111300	116373160	5070	5070	5070	5070	1
554	20231017	111200	116368090	5070	5070	5070	5070	0
555	20231017	111100	116368090	5070	5070	5070	5070	0
556	20231017	111000	116368090	5070	5070	5070	5070	0
557	20231017	110900	116368090	5070	5070	5070	5070	0
558	20231017	110800	116368090	5070	5070	5070	5070	0
559	20231017	110700	116368090	5070	5070	5070	5070	0
560	20231017	110600	116368090	5070	5070	5070	5070	0
561	20231017	110500	116368090	5070	5070	5070	5070	0
562	20231017	110400	116368090	5070	5070	5070	5070	0
563	20231017	110300	116368090	5070	5070	5070	5070	0
564	20231017	110200	116368090	5070	5070	5070	5070	0
565	20231017	110100	116368090	5070	5070	5070	5070	0
566	20231017	110000	116368090	5070	5070	5070	5070	0
567	20231017	105900	116368090	5070	5070	5070	5070	200
568	20231017	105800	115354090	5070	5070	5070	5070	0
569	20231017	105700	115354090	5070	5070	5070	5070	0
570	20231017	105600	115354090	5070	5070	5070	5070	0
571	20231017	105500	115354090	5070	5070	5070	5070	0
572	20231017	105400	115354090	5070	5070	5070	5070	0
573	20231017	105300	115354090	5070	5070	5070	5070	50
574	20231017	105200	115100590	5070	5070	5070	5070	400
575	20231017	105100	113072590	5070	5070	5070	5070	0
576	20231017	105000	113072590	5070	5070	5070	5070	0
577	20231017	104900	113072590	5070	5070	5070	5070	20
578	20231017	104800	112971190	5070	5070	5070	5070	0
579	20231017	104700	112971190	5070	5070	5070	5070	20
580	20231017	104600	112869790	5070	5070	5080	5070	31
581	20231017	104500	112712520	5080	5080	5080	5080	20
582	20231017	104400	112610920	5090	5090	5090	5090	40
583	20231017	104300	112407320	5070	5070	5070	5070	0
584	20231017	104200	112407320	5070	5070	5070	5070	10
585	20231017	104100	112356620	5070	5070	5070	5070	0
586	20231017	104000	112356620	5070	5070	5070	5070	0
587	20231017	103900	112356620	5070	5070	5070	5070	5
588	20231017	103800	112331270	5080	5080	5080	5080	1
589	20231017	103700	112326190	5080	5080	5080	5080	0
590	20231017	103600	112326190	5080	5100	5100	5080	1306
591	20231017	103500	105689710	5090	5090	5090	5090	2
592	20231017	103400	105679530	5080	5080	5080	5080	0
593	20231017	103300	105679530	5080	5080	5080	5080	0
594	20231017	103200	105679530	5080	5080	5080	5080	0
595	20231017	103100	105679530	5080	5080	5080	5080	27
596	20231017	103000	105542370	5080	5080	5080	5080	100
597	20231017	102900	105034370	5100	5100	5100	5100	100
598	20231017	102800	104524370	5090	5090	5090	5090	326
599	20231017	102700	102865030	5070	5070	5070	5070	0
600	20231017	102600	102865030	5070	5070	5070	5070	0
601	20231017	102500	102865030	5070	5070	5070	5070	0
602	20231017	102400	102865030	5070	5070	5070	5070	0
603	20231017	102300	102865030	5070	5070	5070	5070	0
604	20231017	102200	102865030	5070	5070	5070	5070	0
605	20231017	102100	102865030	5070	5070	5070	5070	0
606	20231017	102000	102865030	5070	5070	5070	5070	0
607	20231017	101900	102865030	5070	5070	5070	5070	0
608	20231017	101800	102865030	5070	5070	5070	5070	100
609	20231017	101700	102358030	5070	5070	5070	5070	0
610	20231017	101600	102358030	5070	5070	5070	5070	0
611	20231017	101500	102358030	5070	5070	5070	5070	250
612	20231017	101400	101090530	5070	5070	5070	5070	500
613	20231017	101300	98555530	5070	5080	5080	5070	350
614	20231017	101200	96780520	5080	5080	5080	5080	0
615	20231017	101100	96780520	5080	5080	5080	5080	300
616	20231017	101000	95256520	5100	5100	5100	5100	1
617	20231017	100900	95251420	5110	5110	5110	5110	0
618	20231017	100800	95251420	5110	5110	5110	5110	0
619	20231017	100700	95251420	5110	5110	5110	5110	0
620	20231017	100600	95251420	5110	5110	5110	5110	1
621	20231017	100500	95246310	5110	5110	5110	5110	1
622	20231017	100400	95241200	5110	5110	5110	5110	57
623	20231017	100300	94949930	5090	5090	5090	5090	50
624	20231017	100200	94695430	5080	5080	5080	5080	40
625	20231017	100100	94492230	5080	5080	5080	5080	11
626	20231017	100000	94436350	5110	5100	5110	5100	6
627	20231017	095900	94405720	5100	5100	5100	5100	1
628	20231017	095800	94400620	5100	5100	5100	5100	5
629	20231017	095700	94375120	5100	5100	5100	5100	1
630	20231017	095600	94370020	5100	5110	5110	5100	4
631	20231017	095500	94349600	5110	5110	5110	5110	0
632	20231017	095400	94349600	5110	5110	5110	5110	0
633	20231017	095300	94349600	5110	5090	5110	5090	236
634	20231017	095200	93144360	5110	5110	5110	5110	1
635	20231017	095100	93139250	5110	5110	5110	5110	0
636	20231017	095000	93139250	5110	5110	5110	5110	0
637	20231017	094900	93139250	5110	5110	5110	5110	0
638	20231017	094800	93139250	5110	5110	5110	5110	428
639	20231017	094700	90952170	5110	5110	5110	5110	416
640	20231017	094600	88826410	5090	5090	5090	5090	0
641	20231017	094500	88826410	5090	5090	5090	5090	50
642	20231017	094400	88571910	5090	5090	5090	5090	26
643	20231017	094300	88439570	5090	5090	5090	5090	0
644	20231017	094200	88439570	5090	5090	5090	5090	0
645	20231017	094100	88439570	5090	5090	5090	5090	94
646	20231017	094000	87961110	5110	5110	5110	5110	0
647	20231017	093900	87961110	5110	5110	5110	5110	0
648	20231017	093800	87961110	5110	5110	5110	5110	6
649	20231017	093700	87930450	5090	5090	5090	5090	0
650	20231017	093600	87930450	5090	5100	5100	5090	600
651	20231017	093500	84876290	5100	5100	5100	5100	24
652	20231017	093400	84753890	5100	5120	5120	5100	2
653	20231017	093300	84743670	5110	5110	5110	5110	200
654	20231017	093200	83721670	5120	5110	5120	5110	2
655	20231017	093100	83711440	5120	5110	5120	5110	1552
656	20231017	093000	75780520	5100	5100	5100	5100	0
657	20231017	092900	75780520	5100	5110	5110	5100	6
658	20231017	092800	75749910	5100	5100	5100	5100	0
659	20231017	092700	75749910	5100	5100	5100	5100	469
660	20231017	092600	73358010	5090	5090	5090	5090	5
661	20231017	092500	73332560	5090	5090	5090	5090	0
662	20231017	092400	73332560	5090	5090	5090	5090	200
663	20231017	092300	72314560	5080	5080	5080	5080	0
664	20231017	092200	72314560	5080	5080	5080	5080	0
665	20231017	092100	72314560	5080	5080	5080	5080	4
666	20231017	092000	72294240	5080	5090	5090	5080	13
667	20231017	091900	72228180	5080	5080	5080	5080	575
668	20231017	091800	69307180	5080	5080	5080	5080	5
669	20231017	091700	69281780	5080	5080	5080	5080	0
670	20231017	091600	69281780	5080	5080	5080	5080	0
671	20231017	091500	69281780	5080	5080	5080	5080	30
672	20231017	091400	69129380	5080	5080	5080	5080	1115
673	20231017	091300	63465180	5110	5110	5110	5090	66
674	20231017	091200	63128920	5100	5100	5100	5100	999
675	20231017	091100	58034020	5120	5110	5120	5110	112
676	20231017	091000	57460590	5120	5120	5120	5120	48
677	20231017	090900	57214830	5130	5110	5130	5110	112
678	20231017	090800	56641470	5120	5080	5120	5080	3003
679	20231017	090700	41302530	5080	5100	5110	5080	712
680	20231017	090600	37669180	5110	5110	5110	5080	46
681	20231017	090500	37435320	5110	5060	5110	5060	2533
682	20231017	090400	24542390	5040	5040	5040	5040	0
683	20231017	090300	24542390	5040	5040	5040	5040	62
684	20231017	090200	24229910	5040	5080	5080	5040	650
685	20231017	090100	20933510	5090	5000	5090	5000	37
686	20231017	090000	20746580	5020	4950	5020	4950	4190