KissMeData/263050/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203300	203754040	2860	2860	2860	2860	2604
3	20231012	203200	203754040	2860	2860	2860	2860	0
4	20231012	203100	203754040	2860	2860	2860	2860	0
5	20231012	203000	203754040	2860	2860	2860	2860	0
6	20231012	202900	203754040	2860	2860	2860	2860	0
7	20231012	202800	203754040	2860	2860	2860	2860	0
8	20231012	202700	203754040	2860	2860	2860	2860	0
9	20231012	202600	203754040	2860	2860	2860	2860	0
10	20231012	202500	203754040	2860	2860	2860	2860	0
11	20231012	202400	203754040	2860	2860	2860	2860	0
12	20231012	202300	203754040	2860	2860	2860	2860	0
13	20231012	202200	203754040	2860	2860	2860	2860	0
14	20231012	202100	203754040	2860	2860	2860	2860	0
15	20231012	202000	203754040	2860	2860	2860	2860	0
16	20231012	201900	203754040	2860	2860	2860	2860	0
17	20231012	201800	203754040	2860	2860	2860	2860	0
18	20231012	201700	203754040	2860	2860	2860	2860	0
19	20231012	201600	203754040	2860	2860	2860	2860	0
20	20231012	201500	203754040	2860	2860	2860	2860	0
21	20231012	201400	203754040	2860	2860	2860	2860	0
22	20231012	201300	203754040	2860	2860	2860	2860	0
23	20231012	201200	203754040	2860	2860	2860	2860	0
24	20231012	201100	203754040	2860	2860	2860	2860	0
25	20231012	201000	203754040	2860	2860	2860	2860	0
26	20231012	200900	203754040	2860	2860	2860	2860	0
27	20231012	200800	203754040	2860	2860	2860	2860	0
28	20231012	200700	203754040	2860	2860	2860	2860	0
29	20231012	200600	203754040	2860	2860	2860	2860	0
30	20231012	200500	203754040	2860	2860	2860	2860	0
31	20231012	200400	203754040	2860	2860	2860	2860	0
32	20231012	200300	203754040	2860	2860	2860	2860	2604
33	20231012	200200	203754040	2860	2860	2860	2860	0
34	20231012	200100	203754040	2860	2860	2860	2860	0
35	20231012	200000	203754040	2860	2860	2860	2860	0
36	20231012	195900	203754040	2860	2860	2860	2860	0
37	20231012	195800	203754040	2860	2860	2860	2860	0
38	20231012	195700	203754040	2860	2860	2860	2860	0
39	20231012	195600	203754040	2860	2860	2860	2860	0
40	20231012	195500	203754040	2860	2860	2860	2860	0
41	20231012	195400	203754040	2860	2860	2860	2860	0
42	20231012	195300	203754040	2860	2860	2860	2860	0
43	20231012	195200	203754040	2860	2860	2860	2860	0
44	20231012	195100	203754040	2860	2860	2860	2860	0
45	20231012	195000	203754040	2860	2860	2860	2860	0
46	20231012	194900	203754040	2860	2860	2860	2860	0
47	20231012	194800	203754040	2860	2860	2860	2860	0
48	20231012	194700	203754040	2860	2860	2860	2860	0
49	20231012	194600	203754040	2860	2860	2860	2860	0
50	20231012	194500	203754040	2860	2860	2860	2860	0
51	20231012	194400	203754040	2860	2860	2860	2860	0
52	20231012	194300	203754040	2860	2860	2860	2860	0
53	20231012	194200	203754040	2860	2860	2860	2860	0
54	20231012	194100	203754040	2860	2860	2860	2860	0
55	20231012	194000	203754040	2860	2860	2860	2860	0
56	20231012	193900	203754040	2860	2860	2860	2860	0
57	20231012	193800	203754040	2860	2860	2860	2860	0
58	20231012	193700	203754040	2860	2860	2860	2860	0
59	20231012	193600	203754040	2860	2860	2860	2860	0
60	20231012	193500	203754040	2860	2860	2860	2860	0
61	20231012	193400	203754040	2860	2860	2860	2860	0
62	20231012	193300	203754040	2860	2860	2860	2860	2604
63	20231012	193200	203754040	2860	2860	2860	2860	0
64	20231012	193100	203754040	2860	2860	2860	2860	0
65	20231012	193000	203754040	2860	2860	2860	2860	0
66	20231012	192900	203754040	2860	2860	2860	2860	0
67	20231012	192800	203754040	2860	2860	2860	2860	0
68	20231012	192700	203754040	2860	2860	2860	2860	0
69	20231012	192600	203754040	2860	2860	2860	2860	0
70	20231012	192500	203754040	2860	2860	2860	2860	0
71	20231012	192400	203754040	2860	2860	2860	2860	0
72	20231012	192300	203754040	2860	2860	2860	2860	0
73	20231012	192200	203754040	2860	2860	2860	2860	0
74	20231012	192100	203754040	2860	2860	2860	2860	0
75	20231012	192000	203754040	2860	2860	2860	2860	0
76	20231012	191900	203754040	2860	2860	2860	2860	0
77	20231012	191800	203754040	2860	2860	2860	2860	0
78	20231012	191700	203754040	2860	2860	2860	2860	0
79	20231012	191600	203754040	2860	2860	2860	2860	0
80	20231012	191500	203754040	2860	2860	2860	2860	0
81	20231012	191400	203754040	2860	2860	2860	2860	0
82	20231012	191300	203754040	2860	2860	2860	2860	0
83	20231012	191200	203754040	2860	2860	2860	2860	0
84	20231012	191100	203754040	2860	2860	2860	2860	0
85	20231012	191000	203754040	2860	2860	2860	2860	0
86	20231012	190900	203754040	2860	2860	2860	2860	0
87	20231012	190800	203754040	2860	2860	2860	2860	0
88	20231012	190700	203754040	2860	2860	2860	2860	0
89	20231012	190600	203754040	2860	2860	2860	2860	0
90	20231012	190500	203754040	2860	2860	2860	2860	0
91	20231012	190400	203754040	2860	2860	2860	2860	0
92	20231012	190300	203754040	2860	2860	2860	2860	2604
93	20231012	190200	203754040	2860	2860	2860	2860	0
94	20231012	190100	203754040	2860	2860	2860	2860	0
95	20231012	190000	203754040	2860	2860	2860	2860	0
96	20231012	185900	203754040	2860	2860	2860	2860	0
97	20231012	185800	203754040	2860	2860	2860	2860	0
98	20231012	185700	203754040	2860	2860	2860	2860	0
99	20231012	185600	203754040	2860	2860	2860	2860	0
100	20231012	185500	203754040	2860	2860	2860	2860	0
101	20231012	185400	203754040	2860	2860	2860	2860	0
102	20231012	185300	203754040	2860	2860	2860	2860	0
103	20231012	185200	203754040	2860	2860	2860	2860	0
104	20231012	185100	203754040	2860	2860	2860	2860	0
105	20231012	185000	203754040	2860	2860	2860	2860	0
106	20231012	184900	203754040	2860	2860	2860	2860	0
107	20231012	184800	203754040	2860	2860	2860	2860	0
108	20231012	184700	203754040	2860	2860	2860	2860	0
109	20231012	184600	203754040	2860	2860	2860	2860	0
110	20231012	184500	203754040	2860	2860	2860	2860	0
111	20231012	184400	203754040	2860	2860	2860	2860	0
112	20231012	184300	203754040	2860	2860	2860	2860	0
113	20231012	184200	203754040	2860	2860	2860	2860	0
114	20231012	184100	203754040	2860	2860	2860	2860	0
115	20231012	184000	203754040	2860	2860	2860	2860	0
116	20231012	183900	203754040	2860	2860	2860	2860	0
117	20231012	183800	203754040	2860	2860	2860	2860	0
118	20231012	183700	203754040	2860	2860	2860	2860	0
119	20231012	183600	203754040	2860	2860	2860	2860	0
120	20231012	183500	203754040	2860	2860	2860	2860	0
121	20231012	183400	203754040	2860	2860	2860	2860	0
122	20231012	183300	203754040	2860	2860	2860	2860	2604
123	20231012	183200	203754040	2860	2860	2860	2860	0
124	20231012	183100	203754040	2860	2860	2860	2860	0
125	20231012	183000	203754040	2860	2860	2860	2860	0
126	20231012	182900	203754040	2860	2860	2860	2860	0
127	20231012	182800	203754040	2860	2860	2860	2860	0
128	20231012	182700	203754040	2860	2860	2860	2860	0
129	20231012	182600	203754040	2860	2860	2860	2860	0
130	20231012	182500	203754040	2860	2860	2860	2860	0
131	20231012	182400	203754040	2860	2860	2860	2860	0
132	20231012	182300	203754040	2860	2860	2860	2860	0
133	20231012	182200	203754040	2860	2860	2860	2860	0
134	20231012	182100	203754040	2860	2860	2860	2860	0
135	20231012	182000	203754040	2860	2860	2860	2860	0
136	20231012	181900	203754040	2860	2860	2860	2860	0
137	20231012	181800	203754040	2860	2860	2860	2860	0
138	20231012	181700	203754040	2860	2860	2860	2860	0
139	20231012	181600	203754040	2860	2860	2860	2860	0
140	20231012	181500	203754040	2860	2860	2860	2860	0
141	20231012	181400	203754040	2860	2860	2860	2860	0
142	20231012	181300	203754040	2860	2860	2860	2860	0
143	20231012	181200	203754040	2860	2860	2860	2860	0
144	20231012	181100	203754040	2860	2860	2860	2860	0
145	20231012	181000	203754040	2860	2860	2860	2860	0
146	20231012	180900	203754040	2860	2860	2860	2860	0
147	20231012	180800	203754040	2860	2860	2860	2860	0
148	20231012	180700	203754040	2860	2860	2860	2860	0
149	20231012	180600	203754040	2860	2860	2860	2860	0
150	20231012	180500	203754040	2860	2860	2860	2860	0
151	20231012	180400	203754040	2860	2860	2860	2860	0
152	20231012	180300	203754040	2860	2860	2860	2860	2604
153	20231012	180200	203754040	2860	2860	2860	2860	0
154	20231012	180100	203754040	2860	2860	2860	2860	0
155	20231012	180000	203754040	2860	2860	2860	2860	0
156	20231012	175900	203754040	2860	2860	2860	2860	0
157	20231012	175800	203754040	2860	2860	2860	2860	0
158	20231012	175700	203754040	2860	2860	2860	2860	0
159	20231012	175600	203754040	2860	2860	2860	2860	0
160	20231012	175500	203754040	2860	2860	2860	2860	0
161	20231012	175400	203754040	2860	2860	2860	2860	0
162	20231012	175300	203754040	2860	2860	2860	2860	0
163	20231012	175200	203754040	2860	2860	2860	2860	0
164	20231012	175100	203754040	2860	2860	2860	2860	0
165	20231012	175000	203754040	2860	2860	2860	2860	0
166	20231012	174900	203754040	2860	2860	2860	2860	0
167	20231012	174800	203754040	2860	2860	2860	2860	0
168	20231012	174700	203754040	2860	2860	2860	2860	0
169	20231012	174600	203754040	2860	2860	2860	2860	0
170	20231012	174500	203754040	2860	2860	2860	2860	0
171	20231012	174400	203754040	2860	2860	2860	2860	0
172	20231012	174300	203754040	2860	2860	2860	2860	0
173	20231012	174200	203754040	2860	2860	2860	2860	0
174	20231012	174100	203754040	2860	2860	2860	2860	0
175	20231012	174000	203754040	2860	2860	2860	2860	0
176	20231012	173900	203754040	2860	2860	2860	2860	0
177	20231012	173800	203754040	2860	2860	2860	2860	0
178	20231012	173700	203754040	2860	2860	2860	2860	0
179	20231012	173600	203754040	2860	2860	2860	2860	0
180	20231012	173500	203754040	2860	2860	2860	2860	0
181	20231012	173400	203754040	2860	2860	2860	2860	0
182	20231012	173300	203754040	2860	2860	2860	2860	2604
183	20231012	173200	203754040	2860	2860	2860	2860	0
184	20231012	173100	203754040	2860	2860	2860	2860	0
185	20231012	173000	203754040	2860	2860	2860	2860	0
186	20231012	172900	203754040	2860	2860	2860	2860	0
187	20231012	172800	203754040	2860	2860	2860	2860	0
188	20231012	172700	203754040	2860	2860	2860	2860	0
189	20231012	172600	203754040	2860	2860	2860	2860	0
190	20231012	172500	203754040	2860	2860	2860	2860	0
191	20231012	172400	203754040	2860	2860	2860	2860	0
192	20231012	172300	203754040	2860	2860	2860	2860	0
193	20231012	172200	203754040	2860	2860	2860	2860	0
194	20231012	172100	203754040	2860	2860	2860	2860	0
195	20231012	172000	203754040	2860	2860	2860	2860	0
196	20231012	171900	203754040	2860	2860	2860	2860	0
197	20231012	171800	203754040	2860	2860	2860	2860	0
198	20231012	171700	203754040	2860	2860	2860	2860	0
199	20231012	171600	203754040	2860	2860	2860	2860	0
200	20231012	171500	203754040	2860	2860	2860	2860	0
201	20231012	171400	203754040	2860	2860	2860	2860	0
202	20231012	171300	203754040	2860	2860	2860	2860	0
203	20231012	171200	203754040	2860	2860	2860	2860	0
204	20231012	171100	203754040	2860	2860	2860	2860	0
205	20231012	171000	203754040	2860	2860	2860	2860	0
206	20231012	170900	203754040	2860	2860	2860	2860	0
207	20231012	170800	203754040	2860	2860	2860	2860	0
208	20231012	170700	203754040	2860	2860	2860	2860	0
209	20231012	170600	203754040	2860	2860	2860	2860	0
210	20231012	170500	203754040	2860	2860	2860	2860	0
211	20231012	170400	203754040	2860	2860	2860	2860	0
212	20231012	170300	203754040	2860	2860	2860	2860	2604
213	20231012	170200	203754040	2860	2860	2860	2860	0
214	20231012	170100	203754040	2860	2860	2860	2860	0
215	20231012	170000	203754040	2860	2860	2860	2860	0
216	20231012	165900	203754040	2860	2860	2860	2860	0
217	20231012	165800	203754040	2860	2860	2860	2860	0
218	20231012	165700	203754040	2860	2860	2860	2860	0
219	20231012	165600	203754040	2860	2860	2860	2860	0
220	20231012	165500	203754040	2860	2860	2860	2860	0
221	20231012	165400	203754040	2860	2860	2860	2860	0
222	20231012	165300	203754040	2860	2860	2860	2860	0
223	20231012	165200	203754040	2860	2860	2860	2860	0
224	20231012	165100	203754040	2860	2860	2860	2860	0
225	20231012	165000	203754040	2860	2860	2860	2860	0
226	20231012	164900	203754040	2860	2860	2860	2860	0
227	20231012	164800	203754040	2860	2860	2860	2860	0
228	20231012	164700	203754040	2860	2860	2860	2860	0
229	20231012	164600	203754040	2860	2860	2860	2860	0
230	20231012	164500	203754040	2860	2860	2860	2860	0
231	20231012	164400	203754040	2860	2860	2860	2860	0
232	20231012	164300	203754040	2860	2860	2860	2860	0
233	20231012	164200	203754040	2860	2860	2860	2860	0
234	20231012	164100	203754040	2860	2860	2860	2860	0
235	20231012	164000	203754040	2860	2860	2860	2860	0
236	20231012	163900	203754040	2860	2860	2860	2860	0
237	20231012	163800	203754040	2860	2860	2860	2860	0
238	20231012	163700	203754040	2860	2860	2860	2860	0
239	20231012	163600	203754040	2860	2860	2860	2860	0
240	20231012	163500	203754040	2860	2860	2860	2860	0
241	20231012	163400	203754040	2860	2860	2860	2860	0
242	20231012	163300	203754040	2860	2860	2860	2860	2604
243	20231012	163200	203754040	2860	2860	2860	2860	0
244	20231012	163100	203754040	2860	2860	2860	2860	0
245	20231012	163000	203754040	2860	2860	2860	2860	0
246	20231012	162900	203754040	2860	2860	2860	2860	0
247	20231012	162800	203754040	2860	2860	2860	2860	0
248	20231012	162700	203754040	2860	2860	2860	2860	0
249	20231012	162600	203754040	2860	2860	2860	2860	0
250	20231012	162500	203754040	2860	2860	2860	2860	0
251	20231012	162400	203754040	2860	2860	2860	2860	0
252	20231012	162300	203754040	2860	2860	2860	2860	0
253	20231012	162200	203754040	2860	2860	2860	2860	0
254	20231012	162100	203754040	2860	2860	2860	2860	0
255	20231012	162000	203754040	2860	2860	2860	2860	0
256	20231012	161900	203754040	2860	2860	2860	2860	0
257	20231012	161800	203754040	2860	2860	2860	2860	0
258	20231012	161700	203754040	2860	2860	2860	2860	0
259	20231012	161600	203754040	2860	2860	2860	2860	0
260	20231012	161500	203754040	2860	2860	2860	2860	0
261	20231012	161400	203754040	2860	2860	2860	2860	0
262	20231012	161300	203754040	2860	2860	2860	2860	0
263	20231012	161200	203754040	2860	2860	2860	2860	0
264	20231012	161100	203754040	2860	2860	2860	2860	0
265	20231012	161000	203754040	2860	2860	2860	2860	0
266	20231012	160900	203754040	2860	2860	2860	2860	0
267	20231012	160800	203754040	2860	2860	2860	2860	0
268	20231012	160700	203754040	2860	2860	2860	2860	0
269	20231012	160600	203754040	2860	2860	2860	2860	0
270	20231012	160500	203754040	2860	2860	2860	2860	0
271	20231012	160400	203754040	2860	2860	2860	2860	0
272	20231012	160300	203754040	2860	2860	2860	2860	2604
273	20231012	160200	203754040	2860	2860	2860	2860	0
274	20231012	160100	203754040	2860	2860	2860	2860	0
275	20231012	160000	203754040	2860	2860	2860	2860	0
276	20231012	155900	203754040	2860	2860	2860	2860	0
277	20231012	155800	203754040	2860	2860	2860	2860	0
278	20231012	155700	203754040	2860	2860	2860	2860	0
279	20231012	155600	203754040	2860	2860	2860	2860	0
280	20231012	155500	203754040	2860	2860	2860	2860	0
281	20231012	155400	203754040	2860	2860	2860	2860	0
282	20231012	155300	203754040	2860	2860	2860	2860	0
283	20231012	155200	203754040	2860	2860	2860	2860	0
284	20231012	155100	203754040	2860	2860	2860	2860	0
285	20231012	155000	203754040	2860	2860	2860	2860	0
286	20231012	154900	203754040	2860	2860	2860	2860	0
287	20231012	154800	203754040	2860	2860	2860	2860	0
288	20231012	154700	203754040	2860	2860	2860	2860	0
289	20231012	154600	203754040	2860	2860	2860	2860	0
290	20231012	154500	203754040	2860	2860	2860	2860	0
291	20231012	154400	203754040	2860	2860	2860	2860	0
292	20231012	154300	203754040	2860	2860	2860	2860	0
293	20231012	154200	203754040	2860	2860	2860	2860	0
294	20231012	154100	203754040	2860	2860	2860	2860	0
295	20231012	154000	203754040	2860	2860	2860	2860	0
296	20231012	153900	203754040	2860	2860	2860	2860	0
297	20231012	153800	203754040	2860	2860	2860	2860	0
298	20231012	153700	203754040	2860	2860	2860	2860	0
299	20231012	153600	203754040	2860	2860	2860	2860	0
300	20231012	153500	203754040	2860	2860	2860	2860	0
301	20231012	153400	203754040	2860	2860	2860	2860	0
302	20231012	153300	203754040	2860	2860	2860	2860	2604
303	20231012	153200	203754040	2860	2860	2860	2860	0
304	20231012	153100	203754040	2860	2860	2860	2860	0
305	20231012	153000	203754040	2860	2860	2860	2860	2604
306	20231012	152900	196306600	2850	2850	2850	2850	0
307	20231012	152800	196306600	2850	2850	2850	2850	0
308	20231012	152700	196306600	2850	2850	2850	2850	0
309	20231012	152600	196306600	2850	2850	2850	2850	0
310	20231012	152500	196306600	2850	2850	2850	2850	0
311	20231012	152400	196306600	2850	2850	2850	2850	0
312	20231012	152300	196306600	2850	2850	2850	2850	0
313	20231012	152200	196306600	2850	2850	2850	2850	0
314	20231012	152100	196306600	2850	2850	2850	2850	0
315	20231012	152000	196306600	2850	2850	2850	2850	0
316	20231012	151900	196306600	2850	2850	2850	2845	78
317	20231012	151800	196084310	2850	2845	2850	2845	282
318	20231012	151700	195281015	2845	2845	2845	2845	54
319	20231012	151600	195127385	2845	2840	2845	2840	50
320	20231012	151500	194985150	2845	2830	2845	2830	94
321	20231012	151400	194718155	2830	2830	2830	2830	23
322	20231012	151300	194653065	2830	2830	2830	2830	64
323	20231012	151200	194471945	2820	2830	2830	2820	84
324	20231012	151100	194234625	2830	2830	2830	2830	23
325	20231012	151000	194169535	2830	2830	2830	2830	0
326	20231012	150900	194169535	2830	2825	2830	2825	269
327	20231012	150800	193409490	2830	2830	2830	2830	72
328	20231012	150700	193205730	2830	2830	2830	2830	23
329	20231012	150600	193140640	2830	2830	2830	2830	20
330	20231012	150500	193084040	2830	2830	2830	2830	28
331	20231012	150400	193004800	2830	2830	2830	2830	23
332	20231012	150300	192939710	2830	2830	2830	2830	23
333	20231012	150200	192874620	2825	2825	2825	2825	50
334	20231012	150100	192733370	2830	2830	2830	2830	23
335	20231012	150000	192668280	2830	2825	2830	2825	29
336	20231012	145900	192586225	2830	2830	2830	2830	124
337	20231012	145800	192235305	2830	2830	2830	2825	224
338	20231012	145700	191601390	2830	2830	2830	2830	0
339	20231012	145600	191601390	2830	2825	2830	2825	27
340	20231012	145500	191524990	2830	2830	2830	2830	23
341	20231012	145400	191459900	2830	2830	2830	2830	23
342	20231012	145300	191394810	2830	2830	2830	2830	0
343	20231012	145200	191394810	2830	2830	2830	2830	23
344	20231012	145100	191329720	2830	2825	2830	2820	60
345	20231012	145000	191160130	2825	2825	2825	2825	24
346	20231012	144900	191092330	2825	2825	2825	2820	6
347	20231012	144800	191075385	2820	2820	2825	2820	26
348	20231012	144700	191001950	2825	2825	2825	2820	136
349	20231012	144600	190617800	2825	2825	2825	2820	26
350	20231012	144500	190544360	2820	2825	2825	2820	80
351	20231012	144400	190318390	2825	2825	2825	2825	0
352	20231012	144300	190318390	2825	2825	2825	2825	27
353	20231012	144200	190242115	2825	2825	2825	2820	37
354	20231012	144100	190137595	2820	2830	2830	2820	99
355	20231012	144000	189857830	2825	2825	2825	2825	0
356	20231012	143900	189857830	2825	2830	2830	2825	25
357	20231012	143800	189787090	2830	2830	2830	2825	32
358	20231012	143700	189696545	2825	2830	2830	2825	25
359	20231012	143600	189625805	2825	2825	2825	2825	0
360	20231012	143500	189625805	2825	2830	2830	2825	25
361	20231012	143400	189555065	2830	2830	2830	2825	26
362	20231012	143300	189481495	2825	2830	2830	2825	25
363	20231012	143200	189410755	2825	2825	2825	2825	4
364	20231012	143100	189399455	2830	2830	2830	2830	23
365	20231012	143000	189334365	2825	2825	2830	2825	35
366	20231012	142900	189235375	2830	2830	2830	2825	26
367	20231012	142800	189161805	2825	2830	2830	2825	40
368	20231012	142700	189048680	2830	2830	2830	2830	0
369	20231012	142600	189048680	2830	2835	2835	2830	25
370	20231012	142500	188977815	2835	2835	2835	2825	26
371	20231012	142400	188904120	2835	2840	2840	2830	27
372	20231012	142300	188827465	2835	2835	2835	2835	0
373	20231012	142200	188827465	2835	2840	2840	2835	25
374	20231012	142100	188756475	2845	2845	2845	2840	27
375	20231012	142000	188679670	2845	2840	2845	2840	22
376	20231012	141900	188617185	2840	2840	2845	2825	1582
377	20231012	141800	184123615	2840	2835	2840	2825	4243
378	20231012	141700	172079585	2835	2830	2835	2830	24
379	20231012	141600	172011660	2825	2830	2830	2825	24
380	20231012	141500	171943745	2825	2830	2830	2825	25
381	20231012	141400	171873005	2835	2835	2835	2825	5
382	20231012	141300	171858850	2825	2835	2835	2825	49
383	20231012	141200	171720080	2835	2835	2835	2835	0
384	20231012	141100	171720080	2835	2830	2835	2825	75
385	20231012	141000	171507855	2835	2835	2835	2835	1
386	20231012	140900	171505020	2830	2830	2830	2830	23
387	20231012	140800	171439930	2825	2830	2830	2825	24
388	20231012	140700	171372015	2830	2830	2830	2830	0
389	20231012	140600	171372015	2830	2830	2830	2830	0
390	20231012	140500	171372015	2830	2805	2830	2805	2
391	20231012	140400	171366380	2830	2825	2830	2805	72
392	20231012	140300	171163035	2825	2825	2825	2825	24
393	20231012	140200	171095235	2820	2825	2825	2820	24
394	20231012	140100	171027440	2825	2825	2825	2825	0
395	20231012	140000	171027440	2825	2825	2825	2825	0
396	20231012	135900	171027440	2825	2820	2825	2820	7
397	20231012	135800	171007680	2815	2825	2825	2815	488
398	20231012	135700	169629320	2825	2830	2830	2825	45
399	20231012	135600	169501990	2830	2835	2835	2825	106
400	20231012	135500	169201550	2835	2830	2835	2825	25
401	20231012	135400	169130800	2830	2825	2830	2820	30
402	20231012	135300	169046040	2830	2825	2830	2825	3
403	20231012	135200	169037560	2830	2830	2830	2830	24
404	20231012	135100	168969640	2820	2830	2830	2820	25
405	20231012	135000	168898905	2835	2830	2835	2820	75
406	20231012	134900	168686695	2835	2835	2835	2835	0
407	20231012	134800	168686695	2835	2835	2835	2835	0
408	20231012	134700	168686695	2835	2815	2835	2815	3024
409	20231012	134600	160138460	2815	2815	2815	2815	1
410	20231012	134500	160135645	2810	2815	2815	2810	27
411	20231012	134400	160059760	2815	2815	2815	2815	6
412	20231012	134300	160042870	2795	2800	2805	2790	1347
413	20231012	134200	156277380	2800	2815	2815	2800	2057
414	20231012	134100	150517090	2820	2820	2820	2820	1
415	20231012	134000	150514270	2800	2800	2800	2790	2355
416	20231012	133900	143921580	2800	2815	2820	2795	2187
417	20231012	133800	137797315	2820	2820	2820	2820	23
418	20231012	133700	137732455	2820	2820	2820	2820	23
419	20231012	133600	137667595	2820	2820	2820	2820	23
420	20231012	133500	137602735	2820	2820	2820	2820	0
421	20231012	133400	137602735	2820	2815	2820	2815	14
422	20231012	133300	137563300	2810	2815	2815	2810	78
423	20231012	133200	137343760	2815	2820	2820	2795	1117
424	20231012	133100	134219280	2815	2815	2815	2815	0
425	20231012	133000	134219280	2815	2820	2820	2815	26
426	20231012	132900	134145970	2815	2820	2820	2815	25
427	20231012	132800	134075480	2820	2820	2820	2820	1
428	20231012	132700	134072660	2815	2820	2820	2815	2
429	20231012	132600	134067025	2820	2820	2820	2820	0
430	20231012	132500	134067025	2820	2820	2820	2800	62
431	20231012	132400	133892235	2825	2825	2825	2825	1
432	20231012	132300	133889410	2825	2825	2825	2825	1
433	20231012	132200	133886585	2825	2825	2825	2805	76
434	20231012	132100	133671985	2830	2830	2830	2830	1
435	20231012	132000	133669155	2830	2830	2830	2830	1
436	20231012	131900	133666325	2830	2820	2830	2820	80
437	20231012	131800	133440715	2820	2825	2825	2820	295
438	20231012	131700	132608775	2830	2820	2830	2820	148
439	20231012	131600	132191170	2820	2820	2820	2800	1242
440	20231012	131500	128689825	2825	2825	2825	2820	25
441	20231012	131400	128619205	2825	2825	2825	2820	25
442	20231012	131300	128548585	2830	2825	2830	2820	125
443	20231012	131200	128195475	2830	2830	2830	2830	2
444	20231012	131100	128189815	2830	2820	2830	2820	34
445	20231012	131000	128093765	2825	2825	2825	2820	25
446	20231012	130900	128023145	2825	2820	2825	2820	2
447	20231012	130800	128017500	2825	2825	2825	2820	26
448	20231012	130700	127944055	2825	2820	2825	2810	1734
449	20231012	130600	123054450	2825	2830	2830	2820	264
450	20231012	130500	122308625	2830	2825	2830	2825	2
451	20231012	130400	122302970	2830	2825	2830	2825	24
452	20231012	130300	122235165	2830	2820	2830	2820	3
453	20231012	130200	122226685	2830	2830	2830	2820	47
454	20231012	130100	122093800	2830	2830	2830	2830	1
455	20231012	130000	122090970	2825	2830	2830	2825	26
456	20231012	125900	122017400	2825	2830	2830	2825	25
457	20231012	125800	121946660	2830	2830	2830	2830	1
458	20231012	125700	121943830	2820	2830	2830	2820	1106
459	20231012	125600	118823715	2825	2825	2825	2825	0
460	20231012	125500	118823715	2825	2825	2830	2825	27
461	20231012	125400	118747320	2825	2830	2830	2825	24
462	20231012	125300	118679405	2825	2830	2830	2825	25
463	20231012	125200	118608665	2830	2830	2830	2830	0
464	20231012	125100	118608665	2830	2820	2830	2820	190
465	20231012	125000	118072845	2820	2820	2820	2820	31
466	20231012	124900	117985425	2820	2820	2820	2820	24
467	20231012	124800	117917745	2820	2820	2820	2820	0
468	20231012	124700	117917745	2820	2820	2820	2820	123
469	20231012	124600	117570885	2820	2820	2820	2820	0
470	20231012	124500	117570885	2820	2820	2820	2820	0
471	20231012	124400	117570885	2820	2820	2820	2820	46
472	20231012	124300	117441165	2825	2825	2825	2825	0
473	20231012	124200	117441165	2825	2825	2825	2825	0
474	20231012	124100	117441165	2825	2820	2825	2820	70
475	20231012	124000	117243760	2825	2825	2825	2825	0
476	20231012	123900	117243760	2825	2825	2825	2825	1
477	20231012	123800	117240935	2820	2820	2820	2820	172
478	20231012	123700	116755895	2820	2805	2820	2795	3150
479	20231012	123600	107931665	2800	2820	2820	2800	133
480	20231012	123500	107557745	2825	2825	2825	2825	1
481	20231012	123400	107554920	2820	2820	2820	2820	24
482	20231012	123300	107487240	2815	2820	2820	2815	25
483	20231012	123200	107416750	2820	2820	2820	2815	26
484	20231012	123100	107343440	2820	2820	2820	2820	2
485	20231012	123000	107337800	2810	2820	2820	2810	26
486	20231012	122900	107264500	2815	2820	2820	2815	5
487	20231012	122800	107250405	2815	2815	2815	2815	1
488	20231012	122700	107247590	2825	2810	2825	2800	2071
489	20231012	122600	101434200	2825	2825	2825	2825	0
490	20231012	122500	101434200	2825	2825	2825	2825	0
491	20231012	122400	101434200	2825	2825	2825	2825	3
492	20231012	122300	101425725	2830	2830	2830	2830	1
493	20231012	122200	101422895	2820	2820	2820	2820	148
494	20231012	122100	101005535	2830	2830	2830	2830	10
495	20231012	122000	100977235	2830	2830	2830	2830	148
496	20231012	121900	100558395	2835	2835	2835	2835	0
497	20231012	121800	100558395	2835	2835	2835	2835	0
498	20231012	121700	100558395	2835	2835	2835	2835	0
499	20231012	121600	100558395	2835	2835	2835	2835	0
500	20231012	121500	100558395	2835	2830	2835	2830	36
501	20231012	121400	100456350	2830	2830	2830	2830	0
502	20231012	121300	100456350	2830	2825	2830	2825	33
503	20231012	121200	100363120	2825	2825	2825	2825	3
504	20231012	121100	100354645	2830	2830	2830	2830	96
505	20231012	121000	100082965	2835	2835	2835	2835	1
506	20231012	120900	100080130	2830	2825	2830	2825	213
507	20231012	120800	99477380	2820	2820	2820	2820	2
508	20231012	120700	99471740	2825	2825	2825	2825	0
509	20231012	120600	99471740	2825	2825	2825	2825	0
510	20231012	120500	99471740	2825	2825	2825	2825	0
511	20231012	120400	99471740	2825	2825	2825	2825	0
512	20231012	120300	99471740	2825	2825	2825	2825	0
513	20231012	120200	99471740	2825	2825	2825	2825	0
514	20231012	120100	99471740	2825	2825	2825	2825	0
515	20231012	120000	99471740	2825	2825	2825	2825	1
516	20231012	115900	99468915	2820	2820	2820	2820	200
517	20231012	115800	98904915	2825	2825	2825	2825	0
518	20231012	115700	98904915	2825	2825	2825	2825	1
519	20231012	115600	98902090	2830	2830	2830	2830	0
520	20231012	115500	98902090	2830	2830	2830	2830	0
521	20231012	115400	98902090	2830	2830	2830	2830	84
522	20231012	115300	98664370	2830	2830	2830	2830	1
523	20231012	115200	98661540	2830	2830	2830	2830	0
524	20231012	115100	98661540	2830	2830	2830	2830	0
525	20231012	115000	98661540	2830	2830	2830	2830	0
526	20231012	114900	98661540	2830	2830	2830	2830	10
527	20231012	114800	98633240	2830	2830	2830	2830	0
528	20231012	114700	98633240	2830	2830	2830	2830	1
529	20231012	114600	98630410	2820	2825	2825	2820	100
530	20231012	114500	98348405	2830	2830	2830	2830	0
531	20231012	114400	98348405	2830	2830	2830	2830	0
532	20231012	114300	98348405	2830	2830	2830	2830	0
533	20231012	114200	98348405	2830	2830	2830	2830	0
534	20231012	114100	98348405	2830	2830	2830	2830	0
535	20231012	114000	98348405	2830	2830	2830	2830	0
536	20231012	113900	98348405	2830	2830	2830	2830	0
537	20231012	113800	98348405	2830	2830	2830	2825	1057
538	20231012	113700	95362255	2830	2830	2830	2830	200
539	20231012	113600	94796255	2835	2835	2835	2830	12
540	20231012	113500	94762285	2840	2840	2840	2840	1
541	20231012	113400	94759445	2835	2835	2835	2835	309
542	20231012	113300	93883430	2840	2840	2840	2840	0
543	20231012	113200	93883430	2840	2840	2840	2840	0
544	20231012	113100	93883430	2840	2840	2840	2840	0
545	20231012	113000	93883430	2840	2840	2840	2840	0
546	20231012	112900	93883430	2840	2840	2840	2840	1
547	20231012	112800	93880590	2840	2840	2840	2840	0
548	20231012	112700	93880590	2840	2840	2840	2840	0
549	20231012	112600	93880590	2840	2840	2840	2840	0
550	20231012	112500	93880590	2840	2840	2840	2840	0
551	20231012	112400	93880590	2840	2840	2840	2840	0
552	20231012	112300	93880590	2840	2840	2840	2840	0
553	20231012	112200	93880590	2840	2840	2840	2840	0
554	20231012	112100	93880590	2840	2845	2845	2835	17
555	20231012	112000	93832240	2845	2845	2845	2845	0
556	20231012	111900	93832240	2845	2845	2845	2845	0
557	20231012	111800	93832240	2845	2845	2845	2845	0
558	20231012	111700	93832240	2845	2840	2845	2840	331
559	20231012	111600	92892195	2845	2845	2845	2845	1
560	20231012	111500	92889350	2835	2850	2850	2835	11
561	20231012	111400	92858140	2845	2845	2845	2845	0
562	20231012	111300	92858140	2845	2845	2845	2845	14
563	20231012	111200	92818310	2855	2855	2855	2855	0
564	20231012	111100	92818310	2855	2855	2855	2855	400
565	20231012	111000	91676310	2855	2855	2855	2855	0
566	20231012	110900	91676310	2855	2855	2855	2855	0
567	20231012	110800	91676310	2855	2855	2855	2855	0
568	20231012	110700	91676310	2855	2855	2855	2855	0
569	20231012	110600	91676310	2855	2855	2855	2855	3
570	20231012	110500	91667745	2855	2855	2855	2855	0
571	20231012	110400	91667745	2855	2855	2855	2855	68
572	20231012	110300	91473605	2850	2855	2860	2850	1154
573	20231012	110200	88182440	2855	2860	2860	2855	406
574	20231012	110100	87021580	2865	2865	2865	2865	5
575	20231012	110000	87007255	2860	2860	2860	2860	254
576	20231012	105900	86280815	2860	2860	2860	2860	269
577	20231012	105800	85511475	2865	2855	2865	2855	439
578	20231012	105700	84256115	2860	2865	2865	2860	140
579	20231012	105600	83855185	2865	2860	2865	2860	156
580	20231012	105500	83408565	2860	2855	2860	2855	70
581	20231012	105400	83208695	2855	2855	2855	2855	0
582	20231012	105300	83208695	2855	2855	2855	2855	0
583	20231012	105200	83208695	2855	2855	2855	2855	1
584	20231012	105100	83205840	2855	2855	2855	2855	0
585	20231012	105000	83205840	2855	2855	2855	2855	9
586	20231012	104900	83180145	2855	2855	2860	2855	1031
587	20231012	104800	80234290	2855	2855	2855	2855	0
588	20231012	104700	80234290	2855	2845	2855	2845	116
589	20231012	104600	79904225	2845	2845	2845	2845	90
590	20231012	104500	79648175	2855	2855	2855	2855	0
591	20231012	104400	79648175	2855	2855	2855	2855	3
592	20231012	104300	79639610	2850	2850	2855	2850	895
593	20231012	104200	77086105	2850	2850	2850	2850	0
594	20231012	104100	77086105	2850	2850	2850	2850	0
595	20231012	104000	77086105	2850	2850	2850	2850	0
596	20231012	103900	77086105	2850	2850	2850	2850	0
597	20231012	103800	77086105	2850	2850	2850	2850	100
598	20231012	103700	76801105	2850	2850	2850	2850	2165
599	20231012	103600	70630855	2850	2845	2850	2845	2
600	20231012	103500	70625160	2850	2850	2850	2850	0
601	20231012	103400	70625160	2850	2850	2850	2850	5
602	20231012	103300	70610910	2850	2850	2850	2850	0
603	20231012	103200	70610910	2850	2840	2850	2840	7
604	20231012	103100	70591020	2850	2835	2850	2835	539
605	20231012	103000	69062925	2850	2850	2850	2850	452
606	20231012	102900	67774725	2850	2850	2850	2850	0
607	20231012	102800	67774725	2850	2850	2850	2850	1
608	20231012	102700	67771875	2840	2850	2850	2840	130
609	20231012	102600	67402560	2850	2845	2850	2845	494
610	20231012	102500	65997125	2845	2850	2850	2845	827
611	20231012	102400	63640780	2850	2850	2850	2850	0
612	20231012	102300	63640780	2850	2850	2850	2850	0
613	20231012	102200	63640780	2850	2850	2850	2850	21
614	20231012	102100	63580930	2845	2845	2845	2845	113
615	20231012	102000	63259445	2850	2850	2850	2850	0
616	20231012	101900	63259445	2850	2850	2850	2850	0
617	20231012	101800	63259445	2850	2850	2850	2850	10
618	20231012	101700	63230945	2850	2850	2850	2850	2
619	20231012	101600	63225245	2850	2855	2855	2850	316
620	20231012	101500	62324610	2855	2825	2855	2825	5758
621	20231012	101400	45968400	2830	2825	2830	2825	716
622	20231012	101300	43945690	2825	2825	2825	2825	0
623	20231012	101200	43945690	2825	2820	2825	2820	362
624	20231012	101100	42924845	2820	2820	2820	2820	0
625	20231012	101000	42924845	2820	2820	2820	2820	0
626	20231012	100900	42924845	2820	2820	2820	2820	0
627	20231012	100800	42924845	2820	2815	2820	2815	3
628	20231012	100700	42916390	2820	2820	2820	2820	1
629	20231012	100600	42913570	2805	2805	2805	2805	92
630	20231012	100500	42655510	2805	2805	2805	2805	0
631	20231012	100400	42655510	2805	2805	2805	2800	1135
632	20231012	100300	39471985	2820	2810	2820	2810	963
633	20231012	100200	36765830	2810	2810	2810	2810	0
634	20231012	100100	36765830	2810	2810	2810	2805	707
635	20231012	100000	34779340	2805	2800	2805	2800	11
636	20231012	095900	34748530	2805	2805	2805	2805	0
637	20231012	095800	34748530	2805	2805	2805	2805	0
638	20231012	095700	34748530	2805	2805	2805	2805	0
639	20231012	095600	34748530	2805	2805	2805	2805	27
640	20231012	095500	34672795	2810	2805	2810	2805	25
641	20231012	095400	34602550	2810	2805	2810	2805	2
642	20231012	095300	34596935	2810	2800	2810	2800	174
643	20231012	095200	34109340	2810	2805	2810	2805	2
644	20231012	095100	34103725	2805	2805	2805	2805	165
645	20231012	095000	33640900	2810	2805	2810	2805	3
646	20231012	094900	33632480	2805	2805	2805	2805	1
647	20231012	094800	33629675	2800	2800	2810	2800	232
648	20231012	094700	32980050	2810	2805	2810	2805	65
649	20231012	094600	32797410	2805	2815	2815	2805	13
650	20231012	094500	32760920	2795	2795	2795	2795	0
651	20231012	094400	32760920	2795	2815	2820	2795	6
652	20231012	094300	32744065	2815	2815	2815	2815	0
653	20231012	094200	32744065	2815	2810	2815	2810	4
654	20231012	094100	32732820	2795	2795	2795	2795	0
655	20231012	094000	32732820	2795	2795	2830	2790	488
656	20231012	093900	31367360	2795	2795	2805	2795	237
657	20231012	093800	30702785	2805	2815	2815	2805	115
658	20231012	093700	30379880	2815	2815	2820	2800	103
659	20231012	093600	30089615	2810	2810	2820	2795	776
660	20231012	093500	27915325	2820	2815	2820	2815	2
661	20231012	093400	27909690	2825	2825	2825	2825	0
662	20231012	093300	27909690	2825	2825	2830	2825	4
663	20231012	093200	27898385	2795	2815	2840	2795	248
664	20231012	093100	27200275	2835	2820	2835	2820	7
665	20231012	093000	27180485	2840	2835	2840	2835	3
666	20231012	092900	27171975	2840	2815	2840	2815	72
667	20231012	092800	26968955	2815	2830	2840	2790	660
668	20231012	092700	25108470	2840	2835	2840	2835	5
669	20231012	092600	25094280	2840	2835	2840	2815	521
670	20231012	092500	23617440	2835	2830	2835	2830	1760
671	20231012	092400	18636635	2815	2820	2830	2815	162
672	20231012	092300	18179085	2825	2825	2825	2815	53
673	20231012	092200	18029400	2825	2815	2825	2815	18
674	20231012	092100	17978710	2830	2825	2830	2825	2
675	20231012	092000	17973055	2830	2820	2830	2820	6
676	20231012	091900	17956090	2830	2825	2830	2815	1142
677	20231012	091800	14731250	2825	2820	2825	2815	3
678	20231012	091700	14722790	2830	2830	2830	2830	0
679	20231012	091600	14722790	2830	2815	2830	2815	17
680	20231012	091500	14674750	2805	2805	2830	2805	461
681	20231012	091400	13379175	2830	2800	2830	2800	774
682	20231012	091300	11193925	2825	2820	2830	2800	565
683	20231012	091200	9608840	2800	2830	2830	2800	1471
684	20231012	091100	5469870	2825	2825	2825	2825	1
685	20231012	091000	5467045	2830	2830	2830	2815	71
686	20231012	090900	5266190	2830	2830	2830	2830	3
687	20231012	090800	5257700	2830	2830	2830	2830	0
688	20231012	090700	5257700	2830	2830	2830	2830	0
689	20231012	090600	5257700	2830	2820	2835	2805	54
690	20231012	090500	5105165	2825	2815	2825	2800	140
691	20231012	090400	4711945	2840	2840	2840	2840	0
692	20231012	090300	4711945	2840	2840	2840	2840	0
693	20231012	090200	4711945	2840	2815	2840	2800	69
694	20231012	090100	4518015	2850	2860	2860	2850	2
695	20231012	090000	4512305	2800	2775	2880	2775	1589