KissMeData/307180/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	204300	249980225	2860	2860	2860	2860	2269
3	20231010	204200	249980225	2860	2860	2860	2860	0
4	20231010	204100	249980225	2860	2860	2860	2860	0
5	20231010	204000	249980225	2860	2860	2860	2860	0
6	20231010	203900	249980225	2860	2860	2860	2860	0
7	20231010	203800	249980225	2860	2860	2860	2860	0
8	20231010	203700	249980225	2860	2860	2860	2860	0
9	20231010	203600	249980225	2860	2860	2860	2860	0
10	20231010	203500	249980225	2860	2860	2860	2860	0
11	20231010	203400	249980225	2860	2860	2860	2860	0
12	20231010	203300	249980225	2860	2860	2860	2860	0
13	20231010	203200	249980225	2860	2860	2860	2860	0
14	20231010	203100	249980225	2860	2860	2860	2860	0
15	20231010	203000	249980225	2860	2860	2860	2860	0
16	20231010	202900	249980225	2860	2860	2860	2860	0
17	20231010	202800	249980225	2860	2860	2860	2860	0
18	20231010	202700	249980225	2860	2860	2860	2860	0
19	20231010	202600	249980225	2860	2860	2860	2860	0
20	20231010	202500	249980225	2860	2860	2860	2860	0
21	20231010	202400	249980225	2860	2860	2860	2860	0
22	20231010	202300	249980225	2860	2860	2860	2860	0
23	20231010	202200	249980225	2860	2860	2860	2860	0
24	20231010	202100	249980225	2860	2860	2860	2860	0
25	20231010	202000	249980225	2860	2860	2860	2860	0
26	20231010	201900	249980225	2860	2860	2860	2860	0
27	20231010	201800	249980225	2860	2860	2860	2860	0
28	20231010	201700	249980225	2860	2860	2860	2860	0
29	20231010	201600	249980225	2860	2860	2860	2860	0
30	20231010	201500	249980225	2860	2860	2860	2860	0
31	20231010	201400	249980225	2860	2860	2860	2860	0
32	20231010	201300	249980225	2860	2860	2860	2860	2269
33	20231010	201200	249980225	2860	2860	2860	2860	0
34	20231010	201100	249980225	2860	2860	2860	2860	0
35	20231010	201000	249980225	2860	2860	2860	2860	0
36	20231010	200900	249980225	2860	2860	2860	2860	0
37	20231010	200800	249980225	2860	2860	2860	2860	0
38	20231010	200700	249980225	2860	2860	2860	2860	0
39	20231010	200600	249980225	2860	2860	2860	2860	0
40	20231010	200500	249980225	2860	2860	2860	2860	0
41	20231010	200400	249980225	2860	2860	2860	2860	0
42	20231010	200300	249980225	2860	2860	2860	2860	0
43	20231010	200200	249980225	2860	2860	2860	2860	0
44	20231010	200100	249980225	2860	2860	2860	2860	0
45	20231010	200000	249980225	2860	2860	2860	2860	0
46	20231010	195900	249980225	2860	2860	2860	2860	0
47	20231010	195800	249980225	2860	2860	2860	2860	0
48	20231010	195700	249980225	2860	2860	2860	2860	0
49	20231010	195600	249980225	2860	2860	2860	2860	0
50	20231010	195500	249980225	2860	2860	2860	2860	0
51	20231010	195400	249980225	2860	2860	2860	2860	0
52	20231010	195300	249980225	2860	2860	2860	2860	0
53	20231010	195200	249980225	2860	2860	2860	2860	0
54	20231010	195100	249980225	2860	2860	2860	2860	0
55	20231010	195000	249980225	2860	2860	2860	2860	0
56	20231010	194900	249980225	2860	2860	2860	2860	0
57	20231010	194800	249980225	2860	2860	2860	2860	0
58	20231010	194700	249980225	2860	2860	2860	2860	0
59	20231010	194600	249980225	2860	2860	2860	2860	0
60	20231010	194500	249980225	2860	2860	2860	2860	0
61	20231010	194400	249980225	2860	2860	2860	2860	0
62	20231010	194300	249980225	2860	2860	2860	2860	2269
63	20231010	194200	249980225	2860	2860	2860	2860	0
64	20231010	194100	249980225	2860	2860	2860	2860	0
65	20231010	194000	249980225	2860	2860	2860	2860	0
66	20231010	193900	249980225	2860	2860	2860	2860	0
67	20231010	193800	249980225	2860	2860	2860	2860	0
68	20231010	193700	249980225	2860	2860	2860	2860	0
69	20231010	193600	249980225	2860	2860	2860	2860	0
70	20231010	193500	249980225	2860	2860	2860	2860	0
71	20231010	193400	249980225	2860	2860	2860	2860	0
72	20231010	193300	249980225	2860	2860	2860	2860	0
73	20231010	193200	249980225	2860	2860	2860	2860	0
74	20231010	193100	249980225	2860	2860	2860	2860	0
75	20231010	193000	249980225	2860	2860	2860	2860	0
76	20231010	192900	249980225	2860	2860	2860	2860	0
77	20231010	192800	249980225	2860	2860	2860	2860	0
78	20231010	192700	249980225	2860	2860	2860	2860	0
79	20231010	192600	249980225	2860	2860	2860	2860	0
80	20231010	192500	249980225	2860	2860	2860	2860	0
81	20231010	192400	249980225	2860	2860	2860	2860	0
82	20231010	192300	249980225	2860	2860	2860	2860	0
83	20231010	192200	249980225	2860	2860	2860	2860	0
84	20231010	192100	249980225	2860	2860	2860	2860	0
85	20231010	192000	249980225	2860	2860	2860	2860	0
86	20231010	191900	249980225	2860	2860	2860	2860	0
87	20231010	191800	249980225	2860	2860	2860	2860	0
88	20231010	191700	249980225	2860	2860	2860	2860	0
89	20231010	191600	249980225	2860	2860	2860	2860	0
90	20231010	191500	249980225	2860	2860	2860	2860	0
91	20231010	191400	249980225	2860	2860	2860	2860	0
92	20231010	191300	249980225	2860	2860	2860	2860	2269
93	20231010	191200	249980225	2860	2860	2860	2860	0
94	20231010	191100	249980225	2860	2860	2860	2860	0
95	20231010	191000	249980225	2860	2860	2860	2860	0
96	20231010	190900	249980225	2860	2860	2860	2860	0
97	20231010	190800	249980225	2860	2860	2860	2860	0
98	20231010	190700	249980225	2860	2860	2860	2860	0
99	20231010	190600	249980225	2860	2860	2860	2860	0
100	20231010	190500	249980225	2860	2860	2860	2860	0
101	20231010	190400	249980225	2860	2860	2860	2860	0
102	20231010	190300	249980225	2860	2860	2860	2860	0
103	20231010	190200	249980225	2860	2860	2860	2860	0
104	20231010	190100	249980225	2860	2860	2860	2860	0
105	20231010	190000	249980225	2860	2860	2860	2860	0
106	20231010	185900	249980225	2860	2860	2860	2860	0
107	20231010	185800	249980225	2860	2860	2860	2860	0
108	20231010	185700	249980225	2860	2860	2860	2860	0
109	20231010	185600	249980225	2860	2860	2860	2860	0
110	20231010	185500	249980225	2860	2860	2860	2860	0
111	20231010	185400	249980225	2860	2860	2860	2860	0
112	20231010	185300	249980225	2860	2860	2860	2860	0
113	20231010	185200	249980225	2860	2860	2860	2860	0
114	20231010	185100	249980225	2860	2860	2860	2860	0
115	20231010	185000	249980225	2860	2860	2860	2860	0
116	20231010	184900	249980225	2860	2860	2860	2860	0
117	20231010	184800	249980225	2860	2860	2860	2860	0
118	20231010	184700	249980225	2860	2860	2860	2860	0
119	20231010	184600	249980225	2860	2860	2860	2860	0
120	20231010	184500	249980225	2860	2860	2860	2860	0
121	20231010	184400	249980225	2860	2860	2860	2860	0
122	20231010	184300	249980225	2860	2860	2860	2860	2269
123	20231010	184200	249980225	2860	2860	2860	2860	0
124	20231010	184100	249980225	2860	2860	2860	2860	0
125	20231010	184000	249980225	2860	2860	2860	2860	0
126	20231010	183900	249980225	2860	2860	2860	2860	0
127	20231010	183800	249980225	2860	2860	2860	2860	0
128	20231010	183700	249980225	2860	2860	2860	2860	0
129	20231010	183600	249980225	2860	2860	2860	2860	0
130	20231010	183500	249980225	2860	2860	2860	2860	0
131	20231010	183400	249980225	2860	2860	2860	2860	0
132	20231010	183300	249980225	2860	2860	2860	2860	0
133	20231010	183200	249980225	2860	2860	2860	2860	0
134	20231010	183100	249980225	2860	2860	2860	2860	0
135	20231010	183000	249980225	2860	2860	2860	2860	0
136	20231010	182900	249980225	2860	2860	2860	2860	0
137	20231010	182800	249980225	2860	2860	2860	2860	0
138	20231010	182700	249980225	2860	2860	2860	2860	0
139	20231010	182600	249980225	2860	2860	2860	2860	0
140	20231010	182500	249980225	2860	2860	2860	2860	0
141	20231010	182400	249980225	2860	2860	2860	2860	0
142	20231010	182300	249980225	2860	2860	2860	2860	0
143	20231010	182200	249980225	2860	2860	2860	2860	0
144	20231010	182100	249980225	2860	2860	2860	2860	0
145	20231010	182000	249980225	2860	2860	2860	2860	0
146	20231010	181900	249980225	2860	2860	2860	2860	0
147	20231010	181800	249980225	2860	2860	2860	2860	0
148	20231010	181700	249980225	2860	2860	2860	2860	0
149	20231010	181600	249980225	2860	2860	2860	2860	0
150	20231010	181500	249980225	2860	2860	2860	2860	0
151	20231010	181400	249980225	2860	2860	2860	2860	0
152	20231010	181300	249980225	2860	2860	2860	2860	2269
153	20231010	181200	249980225	2860	2860	2860	2860	0
154	20231010	181100	249980225	2860	2860	2860	2860	0
155	20231010	181000	249980225	2860	2860	2860	2860	0
156	20231010	180900	249980225	2860	2860	2860	2860	0
157	20231010	180800	249980225	2860	2860	2860	2860	0
158	20231010	180700	249980225	2860	2860	2860	2860	0
159	20231010	180600	249980225	2860	2860	2860	2860	0
160	20231010	180500	249980225	2860	2860	2860	2860	0
161	20231010	180400	249980225	2860	2860	2860	2860	0
162	20231010	180300	249980225	2860	2860	2860	2860	0
163	20231010	180200	249980225	2860	2860	2860	2860	0
164	20231010	180100	249980225	2860	2860	2860	2860	0
165	20231010	180000	249980225	2860	2860	2860	2860	0
166	20231010	175900	249980225	2860	2860	2860	2860	0
167	20231010	175800	249980225	2860	2860	2860	2860	0
168	20231010	175700	249980225	2860	2860	2860	2860	0
169	20231010	175600	249980225	2860	2860	2860	2860	0
170	20231010	175500	249980225	2860	2860	2860	2860	0
171	20231010	175400	249980225	2860	2860	2860	2860	0
172	20231010	175300	249980225	2860	2860	2860	2860	0
173	20231010	175200	249980225	2860	2860	2860	2860	0
174	20231010	175100	249980225	2860	2860	2860	2860	0
175	20231010	175000	249980225	2860	2860	2860	2860	0
176	20231010	174900	249980225	2860	2860	2860	2860	0
177	20231010	174800	249980225	2860	2860	2860	2860	0
178	20231010	174700	249980225	2860	2860	2860	2860	0
179	20231010	174600	249980225	2860	2860	2860	2860	0
180	20231010	174500	249980225	2860	2860	2860	2860	0
181	20231010	174400	249980225	2860	2860	2860	2860	0
182	20231010	174300	249980225	2860	2860	2860	2860	2269
183	20231010	174200	249980225	2860	2860	2860	2860	0
184	20231010	174100	249980225	2860	2860	2860	2860	0
185	20231010	174000	249980225	2860	2860	2860	2860	0
186	20231010	173900	249980225	2860	2860	2860	2860	0
187	20231010	173800	249980225	2860	2860	2860	2860	0
188	20231010	173700	249980225	2860	2860	2860	2860	0
189	20231010	173600	249980225	2860	2860	2860	2860	0
190	20231010	173500	249980225	2860	2860	2860	2860	0
191	20231010	173400	249980225	2860	2860	2860	2860	0
192	20231010	173300	249980225	2860	2860	2860	2860	0
193	20231010	173200	249980225	2860	2860	2860	2860	0
194	20231010	173100	249980225	2860	2860	2860	2860	0
195	20231010	173000	249980225	2860	2860	2860	2860	0
196	20231010	172900	249980225	2860	2860	2860	2860	0
197	20231010	172800	249980225	2860	2860	2860	2860	0
198	20231010	172700	249980225	2860	2860	2860	2860	0
199	20231010	172600	249980225	2860	2860	2860	2860	0
200	20231010	172500	249980225	2860	2860	2860	2860	0
201	20231010	172400	249980225	2860	2860	2860	2860	0
202	20231010	172300	249980225	2860	2860	2860	2860	0
203	20231010	172200	249980225	2860	2860	2860	2860	0
204	20231010	172100	249980225	2860	2860	2860	2860	0
205	20231010	172000	249980225	2860	2860	2860	2860	0
206	20231010	171900	249980225	2860	2860	2860	2860	0
207	20231010	171800	249980225	2860	2860	2860	2860	0
208	20231010	171700	249980225	2860	2860	2860	2860	0
209	20231010	171600	249980225	2860	2860	2860	2860	0
210	20231010	171500	249980225	2860	2860	2860	2860	0
211	20231010	171400	249980225	2860	2860	2860	2860	0
212	20231010	171300	249980225	2860	2860	2860	2860	2269
213	20231010	171200	249980225	2860	2860	2860	2860	0
214	20231010	171100	249980225	2860	2860	2860	2860	0
215	20231010	171000	249980225	2860	2860	2860	2860	0
216	20231010	170900	249980225	2860	2860	2860	2860	0
217	20231010	170800	249980225	2860	2860	2860	2860	0
218	20231010	170700	249980225	2860	2860	2860	2860	0
219	20231010	170600	249980225	2860	2860	2860	2860	0
220	20231010	170500	249980225	2860	2860	2860	2860	0
221	20231010	170400	249980225	2860	2860	2860	2860	0
222	20231010	170300	249980225	2860	2860	2860	2860	0
223	20231010	170200	249980225	2860	2860	2860	2860	0
224	20231010	170100	249980225	2860	2860	2860	2860	0
225	20231010	170000	249980225	2860	2860	2860	2860	0
226	20231010	165900	249980225	2860	2860	2860	2860	0
227	20231010	165800	249980225	2860	2860	2860	2860	0
228	20231010	165700	249980225	2860	2860	2860	2860	0
229	20231010	165600	249980225	2860	2860	2860	2860	0
230	20231010	165500	249980225	2860	2860	2860	2860	0
231	20231010	165400	249980225	2860	2860	2860	2860	0
232	20231010	165300	249980225	2860	2860	2860	2860	0
233	20231010	165200	249980225	2860	2860	2860	2860	0
234	20231010	165100	249980225	2860	2860	2860	2860	0
235	20231010	165000	249980225	2860	2860	2860	2860	0
236	20231010	164900	249980225	2860	2860	2860	2860	0
237	20231010	164800	249980225	2860	2860	2860	2860	0
238	20231010	164700	249980225	2860	2860	2860	2860	0
239	20231010	164600	249980225	2860	2860	2860	2860	0
240	20231010	164500	249980225	2860	2860	2860	2860	0
241	20231010	164400	249980225	2860	2860	2860	2860	0
242	20231010	164300	249980225	2860	2860	2860	2860	2269
243	20231010	164200	249980225	2860	2860	2860	2860	0
244	20231010	164100	249980225	2860	2860	2860	2860	0
245	20231010	164000	249980225	2860	2860	2860	2860	0
246	20231010	163900	249980225	2860	2860	2860	2860	0
247	20231010	163800	249980225	2860	2860	2860	2860	0
248	20231010	163700	249980225	2860	2860	2860	2860	0
249	20231010	163600	249980225	2860	2860	2860	2860	0
250	20231010	163500	249980225	2860	2860	2860	2860	0
251	20231010	163400	249980225	2860	2860	2860	2860	0
252	20231010	163300	249980225	2860	2860	2860	2860	0
253	20231010	163200	249980225	2860	2860	2860	2860	0
254	20231010	163100	249980225	2860	2860	2860	2860	0
255	20231010	163000	249980225	2860	2860	2860	2860	0
256	20231010	162900	249980225	2860	2860	2860	2860	0
257	20231010	162800	249980225	2860	2860	2860	2860	0
258	20231010	162700	249980225	2860	2860	2860	2860	0
259	20231010	162600	249980225	2860	2860	2860	2860	0
260	20231010	162500	249980225	2860	2860	2860	2860	0
261	20231010	162400	249980225	2860	2860	2860	2860	0
262	20231010	162300	249980225	2860	2860	2860	2860	0
263	20231010	162200	249980225	2860	2860	2860	2860	0
264	20231010	162100	249980225	2860	2860	2860	2860	0
265	20231010	162000	249980225	2860	2860	2860	2860	0
266	20231010	161900	249980225	2860	2860	2860	2860	0
267	20231010	161800	249980225	2860	2860	2860	2860	0
268	20231010	161700	249980225	2860	2860	2860	2860	0
269	20231010	161600	249980225	2860	2860	2860	2860	0
270	20231010	161500	249980225	2860	2860	2860	2860	0
271	20231010	161400	249980225	2860	2860	2860	2860	0
272	20231010	161300	249980225	2860	2860	2860	2860	2269
273	20231010	161200	249980225	2860	2860	2860	2860	0
274	20231010	161100	249980225	2860	2860	2860	2860	0
275	20231010	161000	249980225	2860	2860	2860	2860	0
276	20231010	160900	249980225	2860	2860	2860	2860	0
277	20231010	160800	249980225	2860	2860	2860	2860	0
278	20231010	160700	249980225	2860	2860	2860	2860	0
279	20231010	160600	249980225	2860	2860	2860	2860	0
280	20231010	160500	249980225	2860	2860	2860	2860	0
281	20231010	160400	249980225	2860	2860	2860	2860	0
282	20231010	160300	249980225	2860	2860	2860	2860	0
283	20231010	160200	249980225	2860	2860	2860	2860	0
284	20231010	160100	249980225	2860	2860	2860	2860	0
285	20231010	160000	249980225	2860	2860	2860	2860	0
286	20231010	155900	249980225	2860	2860	2860	2860	0
287	20231010	155800	249980225	2860	2860	2860	2860	0
288	20231010	155700	249980225	2860	2860	2860	2860	0
289	20231010	155600	249980225	2860	2860	2860	2860	0
290	20231010	155500	249980225	2860	2860	2860	2860	0
291	20231010	155400	249980225	2860	2860	2860	2860	0
292	20231010	155300	249980225	2860	2860	2860	2860	0
293	20231010	155200	249980225	2860	2860	2860	2860	0
294	20231010	155100	249980225	2860	2860	2860	2860	0
295	20231010	155000	249980225	2860	2860	2860	2860	0
296	20231010	154900	249980225	2860	2860	2860	2860	0
297	20231010	154800	249980225	2860	2860	2860	2860	0
298	20231010	154700	249980225	2860	2860	2860	2860	0
299	20231010	154600	249980225	2860	2860	2860	2860	0
300	20231010	154500	249980225	2860	2860	2860	2860	0
301	20231010	154400	249980225	2860	2860	2860	2860	0
302	20231010	154300	249980225	2860	2860	2860	2860	2269
303	20231010	154200	249980225	2860	2860	2860	2860	0
304	20231010	154100	249980225	2860	2860	2860	2860	0
305	20231010	154000	249980225	2860	2860	2860	2860	0
306	20231010	153900	249980225	2860	2860	2860	2860	0
307	20231010	153800	249980225	2860	2860	2860	2860	0
308	20231010	153700	249980225	2860	2860	2860	2860	0
309	20231010	153600	249980225	2860	2860	2860	2860	0
310	20231010	153500	249980225	2860	2860	2860	2860	0
311	20231010	153400	249980225	2860	2860	2860	2860	0
312	20231010	153300	249980225	2860	2860	2860	2860	0
313	20231010	153200	249980225	2860	2860	2860	2860	0
314	20231010	153100	249980225	2860	2860	2860	2860	0
315	20231010	153000	249980225	2860	2860	2860	2860	2269
316	20231010	152900	243490885	2900	2900	2900	2900	0
317	20231010	152800	243490885	2900	2900	2900	2900	0
318	20231010	152700	243490885	2900	2900	2900	2900	0
319	20231010	152600	243490885	2900	2900	2900	2900	0
320	20231010	152500	243490885	2900	2900	2900	2900	0
321	20231010	152400	243490885	2900	2900	2900	2900	0
322	20231010	152300	243490885	2900	2900	2900	2900	0
323	20231010	152200	243490885	2900	2900	2900	2900	0
324	20231010	152100	243490885	2900	2900	2900	2900	0
325	20231010	152000	243490885	2900	2900	2900	2900	0
326	20231010	151900	243490885	2900	2900	2900	2900	0
327	20231010	151800	243490885	2900	2900	2900	2900	0
328	20231010	151700	243490885	2900	2900	2900	2895	197
329	20231010	151600	242919615	2900	2900	2900	2900	60
330	20231010	151500	242745615	2900	2900	2900	2900	208
331	20231010	151400	242142415	2900	2900	2900	2900	18
332	20231010	151300	242090215	2900	2900	2900	2900	0
333	20231010	151200	242090215	2900	2900	2900	2900	0
334	20231010	151100	242090215	2900	2900	2900	2900	2
335	20231010	151000	242084415	2905	2905	2905	2905	0
336	20231010	150900	242084415	2905	2900	2905	2900	63
337	20231010	150800	241901610	2900	2900	2900	2900	0
338	20231010	150700	241901610	2900	2900	2900	2900	0
339	20231010	150600	241901610	2900	2885	2900	2885	156
340	20231010	150500	241449225	2900	2900	2900	2900	1
341	20231010	150400	241446325	2885	2885	2885	2885	0
342	20231010	150300	241446325	2885	2895	2900	2885	3495
343	20231010	150200	231333420	2895	2895	2895	2895	0
344	20231010	150100	231333420	2895	2900	2900	2895	1389
345	20231010	150000	227305720	2900	2900	2900	2900	14
346	20231010	145900	227265120	2900	2900	2900	2900	10
347	20231010	145800	227236120	2900	2900	2900	2900	0
348	20231010	145700	227236120	2900	2900	2900	2900	24
349	20231010	145600	227166520	2900	2905	2905	2900	24
350	20231010	145500	227096900	2905	2905	2905	2905	637
351	20231010	145400	225246415	2910	2910	2910	2910	0
352	20231010	145300	225246415	2910	2910	2910	2910	0
353	20231010	145200	225246415	2910	2910	2910	2910	4
354	20231010	145100	225234775	2910	2910	2910	2910	3
355	20231010	145000	225226045	2910	2910	2910	2910	2
356	20231010	144900	225220225	2910	2910	2910	2910	0
357	20231010	144800	225220225	2910	2910	2910	2910	600
358	20231010	144700	223474225	2910	2910	2910	2910	0
359	20231010	144600	223474225	2910	2905	2910	2905	689
360	20231010	144500	221471920	2905	2910	2910	2905	164
361	20231010	144400	220994760	2905	2905	2905	2905	0
362	20231010	144300	220994760	2905	2905	2905	2905	0
363	20231010	144200	220994760	2905	2905	2905	2905	0
364	20231010	144100	220994760	2905	2910	2910	2905	500
365	20231010	144000	219540100	2905	2905	2905	2905	0
366	20231010	143900	219540100	2905	2905	2905	2905	0
367	20231010	143800	219540100	2905	2905	2905	2905	25
368	20231010	143700	219467475	2900	2915	2915	2900	7000
369	20231010	143600	199126530	2915	2920	2920	2915	1500
370	20231010	143500	194747495	2920	2920	2920	2920	0
371	20231010	143400	194747495	2920	2920	2920	2920	0
372	20231010	143300	194747495	2920	2920	2920	2920	0
373	20231010	143200	194747495	2920	2920	2920	2920	0
374	20231010	143100	194747495	2920	2920	2920	2920	77
375	20231010	143000	194522655	2920	2920	2920	2920	0
376	20231010	142900	194522655	2920	2920	2920	2920	15
377	20231010	142800	194478855	2925	2925	2925	2925	0
378	20231010	142700	194478855	2925	2925	2925	2925	0
379	20231010	142600	194478855	2925	2925	2925	2925	0
380	20231010	142500	194478855	2925	2925	2925	2925	0
381	20231010	142400	194478855	2925	2925	2925	2925	0
382	20231010	142300	194478855	2925	2925	2925	2925	0
383	20231010	142200	194478855	2925	2925	2925	2925	100
384	20231010	142100	194186355	2920	2920	2920	2920	0
385	20231010	142000	194186355	2920	2920	2920	2920	0
386	20231010	141900	194186355	2920	2920	2920	2920	255
387	20231010	141800	193441755	2920	2920	2920	2920	100
388	20231010	141700	193149755	2920	2920	2920	2920	55
389	20231010	141600	192989155	2920	2920	2920	2920	0
390	20231010	141500	192989155	2920	2920	2920	2920	1057
391	20231010	141400	189902715	2920	2920	2920	2920	0
392	20231010	141300	189902715	2920	2930	2930	2920	1176
393	20231010	141200	186467895	2930	2935	2935	2930	1738
394	20231010	141100	181374580	2935	2935	2935	2935	63
395	20231010	141000	181189675	2940	2940	2940	2940	575
396	20231010	140900	179499175	2940	2940	2940	2940	22
397	20231010	140800	179434495	2940	2940	2940	2940	4
398	20231010	140700	179422735	2945	2945	2945	2945	120
399	20231010	140600	179069335	2945	2945	2945	2945	0
400	20231010	140500	179069335	2945	2945	2945	2945	0
401	20231010	140400	179069335	2945	2945	2945	2945	583
402	20231010	140300	177352400	2945	2945	2945	2945	0
403	20231010	140200	177352400	2945	2945	2945	2945	0
404	20231010	140100	177352400	2945	2945	2945	2945	0
405	20231010	140000	177352400	2945	2950	2950	2945	566
406	20231010	135900	175682715	2955	2955	2955	2955	0
407	20231010	135800	175682715	2955	2955	2955	2955	0
408	20231010	135700	175682715	2955	2945	2955	2945	101
409	20231010	135600	175384270	2945	2945	2945	2945	0
410	20231010	135500	175384270	2945	2945	2945	2945	0
411	20231010	135400	175384270	2945	2945	2945	2945	0
412	20231010	135300	175384270	2945	2945	2945	2945	0
413	20231010	135200	175384270	2945	2945	2945	2945	0
414	20231010	135100	175384270	2945	2945	2945	2945	0
415	20231010	135000	175384270	2945	2945	2945	2945	7
416	20231010	134900	175363655	2945	2945	2945	2945	2
417	20231010	134800	175357765	2945	2945	2945	2945	1
418	20231010	134700	175354820	2945	2945	2945	2945	0
419	20231010	134600	175354820	2945	2945	2945	2945	0
420	20231010	134500	175354820	2945	2945	2945	2945	0
421	20231010	134400	175354820	2945	2945	2945	2945	0
422	20231010	134300	175354820	2945	2945	2945	2945	1
423	20231010	134200	175351875	2945	2935	2945	2935	71
424	20231010	134100	175143480	2940	2940	2940	2940	1
425	20231010	134000	175140540	2940	2940	2940	2940	0
426	20231010	133900	175140540	2940	2940	2940	2940	0
427	20231010	133800	175140540	2940	2940	2940	2940	0
428	20231010	133700	175140540	2940	2940	2940	2940	0
429	20231010	133600	175140540	2940	2940	2940	2940	0
430	20231010	133500	175140540	2940	2940	2940	2940	328
431	20231010	133400	174176220	2940	2940	2940	2940	0
432	20231010	133300	174176220	2940	2940	2940	2940	399
433	20231010	133200	173003160	2940	2940	2940	2940	5
434	20231010	133100	172988460	2930	2940	2940	2930	143
435	20231010	133000	172568440	2930	2930	2930	2930	0
436	20231010	132900	172568440	2930	2930	2930	2930	6
437	20231010	132800	172550860	2940	2940	2940	2940	0
438	20231010	132700	172550860	2940	2940	2940	2940	0
439	20231010	132600	172550860	2940	2940	2940	2940	1
440	20231010	132500	172547920	2935	2935	2935	2935	10
441	20231010	132400	172518570	2935	2935	2935	2935	0
442	20231010	132300	172518570	2935	2935	2935	2935	11
443	20231010	132200	172486285	2930	2930	2930	2930	0
444	20231010	132100	172486285	2930	2945	2945	2930	317
445	20231010	132000	171555385	2950	2950	2950	2950	232
446	20231010	131900	170870985	2955	2955	2955	2955	0
447	20231010	131800	170870985	2955	2955	2955	2955	0
448	20231010	131700	170870985	2955	2955	2955	2955	0
449	20231010	131600	170870985	2955	2955	2955	2955	0
450	20231010	131500	170870985	2955	2955	2955	2955	0
451	20231010	131400	170870985	2955	2955	2955	2955	0
452	20231010	131300	170870985	2955	2955	2955	2955	0
453	20231010	131200	170870985	2955	2950	2955	2950	11
454	20231010	131100	170838485	2955	2955	2955	2955	0
455	20231010	131000	170838485	2955	2955	2955	2955	0
456	20231010	130900	170838485	2955	2955	2955	2955	25
457	20231010	130800	170764610	2955	2955	2955	2955	0
458	20231010	130700	170764610	2955	2955	2955	2955	4
459	20231010	130600	170752790	2940	2940	2940	2940	0
460	20231010	130500	170752790	2940	2945	2945	2940	11
461	20231010	130400	170720445	2940	2940	2940	2940	62
462	20231010	130300	170538165	2945	2950	2950	2945	1314
463	20231010	130200	166667455	2955	2965	2965	2955	162
464	20231010	130100	166188705	2965	2965	2965	2965	0
465	20231010	130000	166188705	2965	2965	2965	2965	5
466	20231010	125900	166173880	2965	2965	2965	2965	7
467	20231010	125800	166153125	2960	2960	2960	2960	0
468	20231010	125700	166153125	2960	2960	2960	2960	23
469	20231010	125600	166085045	2980	2980	2980	2980	67
470	20231010	125500	165885385	2985	2985	2985	2985	0
471	20231010	125400	165885385	2985	2985	2985	2985	0
472	20231010	125300	165885385	2985	2985	2985	2985	0
473	20231010	125200	165885385	2985	2985	2985	2985	120
474	20231010	125100	165527185	2985	2985	2985	2985	0
475	20231010	125000	165527185	2985	2985	2985	2985	0
476	20231010	124900	165527185	2985	2985	2985	2985	9
477	20231010	124800	165500320	2975	2975	2975	2975	0
478	20231010	124700	165500320	2975	2975	2975	2975	5
479	20231010	124600	165485445	2975	2975	2975	2975	0
480	20231010	124500	165485445	2975	2975	2975	2975	0
481	20231010	124400	165485445	2975	2975	2975	2975	0
482	20231010	124300	165485445	2975	2975	2975	2975	118
483	20231010	124200	165134395	2975	2975	2975	2975	0
484	20231010	124100	165134395	2975	2975	2975	2975	20
485	20231010	124000	165074895	2980	2980	2980	2980	70
486	20231010	123900	164866295	2980	2980	2980	2980	10
487	20231010	123800	164836495	2980	2980	2980	2980	194
488	20231010	123700	164258375	2980	2980	2980	2980	70
489	20231010	123600	164049775	2980	2975	2980	2975	75
490	20231010	123500	163826525	2975	2975	2975	2975	0
491	20231010	123400	163826525	2975	2975	2975	2975	0
492	20231010	123300	163826525	2975	2980	2980	2965	1083
493	20231010	123200	160601715	2980	2980	2980	2980	324
494	20231010	123100	159636195	2955	2955	2955	2955	0
495	20231010	123000	159636195	2955	2955	2955	2955	519
496	20231010	122900	158102550	2955	2965	2965	2955	3093
497	20231010	122800	148951730	2965	2965	2965	2965	3
498	20231010	122700	148942835	2970	2970	2970	2970	1866
499	20231010	122600	143400815	2985	2985	2985	2985	1
500	20231010	122500	143397830	2970	2970	2970	2970	0
501	20231010	122400	143397830	2970	2975	2975	2970	150
502	20231010	122300	142952310	2975	2975	2975	2975	80
503	20231010	122200	142714310	2975	2980	2980	2975	250
504	20231010	122100	141970550	2985	2985	2985	2985	0
505	20231010	122000	141970550	2985	2985	2985	2985	0
506	20231010	121900	141970550	2985	2985	2985	2985	1
507	20231010	121800	141967565	2995	2995	2995	2995	5
508	20231010	121700	141952590	2995	2995	2995	2995	0
509	20231010	121600	141952590	2995	2995	2995	2995	0
510	20231010	121500	141952590	2995	2995	2995	2995	0
511	20231010	121400	141952590	2995	2995	2995	2995	0
512	20231010	121300	141952590	2995	2995	2995	2995	0
513	20231010	121200	141952590	2995	2995	2995	2995	1
514	20231010	121100	141949595	2995	2995	2995	2995	0
515	20231010	121000	141949595	2995	2995	2995	2995	247
516	20231010	120900	141209830	2995	2995	2995	2995	0
517	20231010	120800	141209830	2995	2995	2995	2995	2
518	20231010	120700	141203840	2995	2995	2995	2995	0
519	20231010	120600	141203840	2995	2995	2995	2995	0
520	20231010	120500	141203840	2995	2995	2995	2995	1
521	20231010	120400	141200845	2990	2990	2990	2990	18
522	20231010	120300	141147025	2995	2995	2995	2995	0
523	20231010	120200	141147025	2995	2995	2995	2995	0
524	20231010	120100	141147025	2995	2995	2995	2995	5
525	20231010	120000	141132050	2995	2995	2995	2995	0
526	20231010	115900	141132050	2995	2995	2995	2995	0
527	20231010	115800	141132050	2995	2995	2995	2995	150
528	20231010	115700	140682800	2995	2995	2995	2995	0
529	20231010	115600	140682800	2995	2995	2995	2995	0
530	20231010	115500	140682800	2995	2995	2995	2995	0
531	20231010	115400	140682800	2995	2995	2995	2995	0
532	20231010	115300	140682800	2995	2995	2995	2995	0
533	20231010	115200	140682800	2995	2980	2995	2980	4
534	20231010	115100	140670865	2995	2995	2995	2995	1
535	20231010	115000	140667870	2990	2990	2990	2990	0
536	20231010	114900	140667870	2990	2990	2990	2990	0
537	20231010	114800	140667870	2990	2990	2990	2990	184
538	20231010	114700	140117710	2990	2995	2995	2990	517
539	20231010	114600	138571785	2995	2995	2995	2995	0
540	20231010	114500	138571785	2995	2995	2995	2995	0
541	20231010	114400	138571785	2995	2995	2995	2995	1
542	20231010	114300	138568790	2990	2990	2990	2990	0
543	20231010	114200	138568790	2990	2990	2990	2990	9
544	20231010	114100	138541880	2990	2990	2990	2990	67
545	20231010	114000	138341550	2990	2990	2990	2990	0
546	20231010	113900	138341550	2990	2990	2990	2990	27
547	20231010	113800	138260820	2980	2980	2980	2980	0
548	20231010	113700	138260820	2980	2980	2980	2980	85
549	20231010	113600	138007520	2980	2980	2980	2980	2
550	20231010	113500	138001560	2980	2980	2980	2980	0
551	20231010	113400	138001560	2980	2980	2980	2980	0
552	20231010	113300	138001560	2980	2980	2980	2980	0
553	20231010	113200	138001560	2980	2980	2980	2980	0
554	20231010	113100	138001560	2980	2980	2980	2980	0
555	20231010	113000	138001560	2980	2980	2980	2980	0
556	20231010	112900	138001560	2980	2980	2980	2980	0
557	20231010	112800	138001560	2980	2980	2980	2980	0
558	20231010	112700	138001560	2980	2980	2980	2980	10
559	20231010	112600	137971760	2980	2980	2980	2980	0
560	20231010	112500	137971760	2980	2980	2980	2980	0
561	20231010	112400	137971760	2980	2980	2980	2980	0
562	20231010	112300	137971760	2980	2980	2980	2980	0
563	20231010	112200	137971760	2980	2980	2980	2980	48
564	20231010	112100	137828720	2980	2980	2980	2980	968
565	20231010	112000	134944080	2990	2990	2990	2990	0
566	20231010	111900	134944080	2990	2990	2990	2990	0
567	20231010	111800	134944080	2990	2990	2990	2990	0
568	20231010	111700	134944080	2990	2990	2990	2990	0
569	20231010	111600	134944080	2990	2990	2990	2990	2
570	20231010	111500	134938100	2990	2990	2990	2990	0
571	20231010	111400	134938100	2990	2990	2990	2990	1
572	20231010	111300	134935110	2990	2990	2990	2990	0
573	20231010	111200	134935110	2990	2990	2990	2990	1
574	20231010	111100	134932120	2990	2990	2990	2990	1
575	20231010	111000	134929130	2990	2990	2990	2990	0
576	20231010	110900	134929130	2990	2990	2990	2990	1
577	20231010	110800	134926140	2980	2980	2980	2980	0
578	20231010	110700	134926140	2980	2980	2980	2980	0
579	20231010	110600	134926140	2980	2980	2980	2980	0
580	20231010	110500	134926140	2980	2980	2980	2980	0
581	20231010	110400	134926140	2980	2980	2980	2980	0
582	20231010	110300	134926140	2980	2980	2980	2980	0
583	20231010	110200	134926140	2980	2980	2980	2980	0
584	20231010	110100	134926140	2980	2980	2980	2980	0
585	20231010	110000	134926140	2980	2980	2980	2980	0
586	20231010	105900	134926140	2980	2980	2980	2980	0
587	20231010	105800	134926140	2980	2980	2980	2980	344
588	20231010	105700	133901020	2990	2990	2990	2990	0
589	20231010	105600	133901020	2990	2990	2990	2990	1
590	20231010	105500	133898030	2990	2990	2990	2990	0
591	20231010	105400	133898030	2990	2990	2990	2990	5
592	20231010	105300	133883080	2990	2990	2990	2990	0
593	20231010	105200	133883080	2990	2990	2990	2990	0
594	20231010	105100	133883080	2990	2990	2990	2990	1
595	20231010	105000	133880090	2985	2985	2985	2985	0
596	20231010	104900	133880090	2985	2985	2985	2985	0
597	20231010	104800	133880090	2985	2985	2985	2985	303
598	20231010	104700	132975635	2990	2990	2990	2990	0
599	20231010	104600	132975635	2990	2990	2990	2990	0
600	20231010	104500	132975635	2990	2995	2995	2990	41
601	20231010	104400	132853040	2990	2990	2990	2990	0
602	20231010	104300	132853040	2990	2990	2990	2990	0
603	20231010	104200	132853040	2990	2990	2990	2990	0
604	20231010	104100	132853040	2990	2990	2990	2990	0
605	20231010	104000	132853040	2990	2990	2990	2990	0
606	20231010	103900	132853040	2990	2990	2990	2990	30
607	20231010	103800	132763340	2990	2990	2990	2990	49
608	20231010	103700	132616830	2990	2990	2990	2990	0
609	20231010	103600	132616830	2990	2990	2990	2990	0
610	20231010	103500	132616830	2990	2990	2990	2990	17
611	20231010	103400	132566000	2985	2985	2985	2985	10
612	20231010	103300	132536150	2995	2995	2995	2995	0
613	20231010	103200	132536150	2995	2995	2995	2995	0
614	20231010	103100	132536150	2995	2995	2995	2995	0
615	20231010	103000	132536150	2995	2995	2995	2995	0
616	20231010	102900	132536150	2995	2995	2995	2995	0
617	20231010	102800	132536150	2995	2995	2995	2995	33
618	20231010	102700	132437315	2995	2995	2995	2995	0
619	20231010	102600	132437315	2995	2995	2995	2995	34
620	20231010	102500	132335485	2995	2990	2995	2990	20
621	20231010	102400	132275675	3005	3005	3005	3005	0
622	20231010	102300	132275675	3005	3005	3005	3005	0
623	20231010	102200	132275675	3005	3005	3005	3005	0
624	20231010	102100	132275675	3005	2990	3005	2965	1001
625	20231010	102000	129297275	2980	2985	2985	2980	1000
626	20231010	101900	126315285	2975	2990	2990	2975	200
627	20231010	101800	125719950	2985	2985	2985	2985	0
628	20231010	101700	125719950	2985	2985	2985	2985	0
629	20231010	101600	125719950	2985	2985	2985	2985	177
630	20231010	101500	125191605	2985	2985	3000	2985	4834
631	20231010	101400	110728800	2985	2985	2985	2985	0
632	20231010	101300	110728800	2985	2985	2985	2985	0
633	20231010	101200	110728800	2985	2985	2985	2985	581
634	20231010	101100	108994515	2980	2980	2980	2980	0
635	20231010	101000	108994515	2980	2980	2980	2980	0
636	20231010	100900	108994515	2980	2980	2980	2980	100
637	20231010	100800	108696515	2995	2995	2995	2995	0
638	20231010	100700	108696515	2995	2995	2995	2995	0
639	20231010	100600	108696515	2995	2995	2995	2995	0
640	20231010	100500	108696515	2995	2995	2995	2995	0
641	20231010	100400	108696515	2995	2995	2995	2995	1
642	20231010	100300	108693520	2965	2990	2990	2965	1200
643	20231010	100200	105106870	2995	2995	2995	2995	0
644	20231010	100100	105106870	2995	2995	2995	2995	0
645	20231010	100000	105106870	2995	2995	2995	2995	0
646	20231010	095900	105106870	2995	2995	2995	2995	5
647	20231010	095800	105091895	2995	2995	2995	2995	21
648	20231010	095700	105029000	2990	2990	2990	2990	1100
649	20231010	095600	101740000	2995	2980	2995	2980	1496
650	20231010	095500	97275210	2965	2965	2965	2965	0
651	20231010	095400	97275210	2965	2965	2965	2965	0
652	20231010	095300	97275210	2965	2980	2980	2965	210
653	20231010	095200	96652410	2985	2985	2985	2985	0
654	20231010	095100	96652410	2985	2985	2985	2985	0
655	20231010	095000	96652410	2985	2985	2985	2985	0
656	20231010	094900	96652410	2985	2985	2985	2985	0
657	20231010	094800	96652410	2985	2985	2985	2985	3
658	20231010	094700	96643455	2985	2985	2985	2985	0
659	20231010	094600	96643455	2985	2985	2985	2985	1
660	20231010	094500	96640470	2985	2985	2985	2985	1
661	20231010	094400	96637485	2985	2985	2985	2985	1
662	20231010	094300	96634500	2965	2990	2990	2965	160
663	20231010	094200	96157600	2990	2990	2990	2990	1
664	20231010	094100	96154610	2990	2990	2990	2990	0
665	20231010	094000	96154610	2990	2990	2990	2990	3
666	20231010	093900	96145640	2990	2990	2990	2990	0
667	20231010	093800	96145640	2990	2990	2990	2990	2
668	20231010	093700	96139660	2990	2990	2990	2990	2
669	20231010	093600	96133680	2965	2965	2965	2965	16
670	20231010	093500	96086240	2990	2970	2990	2970	396
671	20231010	093400	94908485	2970	2970	2970	2970	1
672	20231010	093300	94905515	2970	2970	2970	2970	1
673	20231010	093200	94902545	2970	2970	2970	2970	6
674	20231010	093100	94884725	2975	2975	2975	2975	0
675	20231010	093000	94884725	2975	2975	2975	2975	1
676	20231010	092900	94881750	2975	2975	2975	2975	673
677	20231010	092800	92879575	2975	2980	2980	2975	546
678	20231010	092700	91252620	3000	3000	3000	3000	0
679	20231010	092600	91252620	3000	3000	3000	3000	1
680	20231010	092500	91249620	2985	2985	2985	2985	73
681	20231010	092400	91031715	3010	3010	3010	3010	0
682	20231010	092300	91031715	3010	3010	3010	3010	0
683	20231010	092200	91031715	3010	3010	3010	3010	3
684	20231010	092100	91022685	3015	3000	3015	2985	73
685	20231010	092000	90804435	2975	2975	2975	2975	0
686	20231010	091900	90804435	2975	2970	2975	2970	174
687	20231010	091800	90287180	2970	2965	2970	2965	114
688	20231010	091700	89949165	2965	2965	2965	2965	1
689	20231010	091600	89946200	2965	2945	2965	2945	156
690	20231010	091500	89486760	2965	2945	2965	2905	1257
691	20231010	091400	85824550	2970	2925	2970	2925	1899
692	20231010	091300	80253995	2920	2915	2920	2915	1764
693	20231010	091200	75111565	2900	2910	2910	2900	8204
694	20231010	091100	51313245	2915	2920	2920	2900	1573
695	20231010	091000	46739160	2920	2920	2920	2920	0
696	20231010	090900	46739160	2920	2935	2935	2920	2001
697	20231010	090800	40895975	2920	2940	2945	2910	4502
698	20231010	090700	27788530	2935	2910	2935	2910	537
699	20231010	090600	26223095	2910	2920	2920	2910	1000
700	20231010	090500	23308145	2915	2920	2920	2915	930
701	20231010	090400	20594050	2920	2935	2950	2910	1143
702	20231010	090300	17246900	2940	2995	3000	2940	5207
703	20231010	090200	1683525	3005	3005	3005	3005	29
704	20231010	090100	1596380	3005	3005	3005	3005	176
705	20231010	090000	1067500	3050	3050	3050	3050	350