KissMeData/450140/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	205600	111822035	2970	2970	2970	2970	2397
3	20231017	205500	111822035	2970	2970	2970	2970	0
4	20231017	205400	111822035	2970	2970	2970	2970	0
5	20231017	205300	111822035	2970	2970	2970	2970	0
6	20231017	205200	111822035	2970	2970	2970	2970	0
7	20231017	205100	111822035	2970	2970	2970	2970	0
8	20231017	205000	111822035	2970	2970	2970	2970	0
9	20231017	204900	111822035	2970	2970	2970	2970	0
10	20231017	204800	111822035	2970	2970	2970	2970	0
11	20231017	204700	111822035	2970	2970	2970	2970	0
12	20231017	204600	111822035	2970	2970	2970	2970	0
13	20231017	204500	111822035	2970	2970	2970	2970	0
14	20231017	204400	111822035	2970	2970	2970	2970	0
15	20231017	204300	111822035	2970	2970	2970	2970	0
16	20231017	204200	111822035	2970	2970	2970	2970	0
17	20231017	204100	111822035	2970	2970	2970	2970	0
18	20231017	204000	111822035	2970	2970	2970	2970	0
19	20231017	203900	111822035	2970	2970	2970	2970	0
20	20231017	203800	111822035	2970	2970	2970	2970	0
21	20231017	203700	111822035	2970	2970	2970	2970	0
22	20231017	203600	111822035	2970	2970	2970	2970	0
23	20231017	203500	111822035	2970	2970	2970	2970	0
24	20231017	203400	111822035	2970	2970	2970	2970	0
25	20231017	203300	111822035	2970	2970	2970	2970	0
26	20231017	203200	111822035	2970	2970	2970	2970	0
27	20231017	203100	111822035	2970	2970	2970	2970	0
28	20231017	203000	111822035	2970	2970	2970	2970	0
29	20231017	202900	111822035	2970	2970	2970	2970	0
30	20231017	202800	111822035	2970	2970	2970	2970	0
31	20231017	202700	111822035	2970	2970	2970	2970	0
32	20231017	202600	111822035	2970	2970	2970	2970	2397
33	20231017	202500	111822035	2970	2970	2970	2970	0
34	20231017	202400	111822035	2970	2970	2970	2970	0
35	20231017	202300	111822035	2970	2970	2970	2970	0
36	20231017	202200	111822035	2970	2970	2970	2970	0
37	20231017	202100	111822035	2970	2970	2970	2970	0
38	20231017	202000	111822035	2970	2970	2970	2970	0
39	20231017	201900	111822035	2970	2970	2970	2970	0
40	20231017	201800	111822035	2970	2970	2970	2970	0
41	20231017	201700	111822035	2970	2970	2970	2970	0
42	20231017	201600	111822035	2970	2970	2970	2970	0
43	20231017	201500	111822035	2970	2970	2970	2970	0
44	20231017	201400	111822035	2970	2970	2970	2970	0
45	20231017	201300	111822035	2970	2970	2970	2970	0
46	20231017	201200	111822035	2970	2970	2970	2970	0
47	20231017	201100	111822035	2970	2970	2970	2970	0
48	20231017	201000	111822035	2970	2970	2970	2970	0
49	20231017	200900	111822035	2970	2970	2970	2970	0
50	20231017	200800	111822035	2970	2970	2970	2970	0
51	20231017	200700	111822035	2970	2970	2970	2970	0
52	20231017	200600	111822035	2970	2970	2970	2970	0
53	20231017	200500	111822035	2970	2970	2970	2970	0
54	20231017	200400	111822035	2970	2970	2970	2970	0
55	20231017	200300	111822035	2970	2970	2970	2970	0
56	20231017	200200	111822035	2970	2970	2970	2970	0
57	20231017	200100	111822035	2970	2970	2970	2970	0
58	20231017	200000	111822035	2970	2970	2970	2970	0
59	20231017	195900	111822035	2970	2970	2970	2970	0
60	20231017	195800	111822035	2970	2970	2970	2970	0
61	20231017	195700	111822035	2970	2970	2970	2970	0
62	20231017	195600	111822035	2970	2970	2970	2970	2397
63	20231017	195500	111822035	2970	2970	2970	2970	0
64	20231017	195400	111822035	2970	2970	2970	2970	0
65	20231017	195300	111822035	2970	2970	2970	2970	0
66	20231017	195200	111822035	2970	2970	2970	2970	0
67	20231017	195100	111822035	2970	2970	2970	2970	0
68	20231017	195000	111822035	2970	2970	2970	2970	0
69	20231017	194900	111822035	2970	2970	2970	2970	0
70	20231017	194800	111822035	2970	2970	2970	2970	0
71	20231017	194700	111822035	2970	2970	2970	2970	0
72	20231017	194600	111822035	2970	2970	2970	2970	0
73	20231017	194500	111822035	2970	2970	2970	2970	0
74	20231017	194400	111822035	2970	2970	2970	2970	0
75	20231017	194300	111822035	2970	2970	2970	2970	0
76	20231017	194200	111822035	2970	2970	2970	2970	0
77	20231017	194100	111822035	2970	2970	2970	2970	0
78	20231017	194000	111822035	2970	2970	2970	2970	0
79	20231017	193900	111822035	2970	2970	2970	2970	0
80	20231017	193800	111822035	2970	2970	2970	2970	0
81	20231017	193700	111822035	2970	2970	2970	2970	0
82	20231017	193600	111822035	2970	2970	2970	2970	0
83	20231017	193500	111822035	2970	2970	2970	2970	0
84	20231017	193400	111822035	2970	2970	2970	2970	0
85	20231017	193300	111822035	2970	2970	2970	2970	0
86	20231017	193200	111822035	2970	2970	2970	2970	0
87	20231017	193100	111822035	2970	2970	2970	2970	0
88	20231017	193000	111822035	2970	2970	2970	2970	0
89	20231017	192900	111822035	2970	2970	2970	2970	0
90	20231017	192800	111822035	2970	2970	2970	2970	0
91	20231017	192700	111822035	2970	2970	2970	2970	0
92	20231017	192600	111822035	2970	2970	2970	2970	2397
93	20231017	192500	111822035	2970	2970	2970	2970	0
94	20231017	192400	111822035	2970	2970	2970	2970	0
95	20231017	192300	111822035	2970	2970	2970	2970	0
96	20231017	192200	111822035	2970	2970	2970	2970	0
97	20231017	192100	111822035	2970	2970	2970	2970	0
98	20231017	192000	111822035	2970	2970	2970	2970	0
99	20231017	191900	111822035	2970	2970	2970	2970	0
100	20231017	191800	111822035	2970	2970	2970	2970	0
101	20231017	191700	111822035	2970	2970	2970	2970	0
102	20231017	191600	111822035	2970	2970	2970	2970	0
103	20231017	191500	111822035	2970	2970	2970	2970	0
104	20231017	191400	111822035	2970	2970	2970	2970	0
105	20231017	191300	111822035	2970	2970	2970	2970	0
106	20231017	191200	111822035	2970	2970	2970	2970	0
107	20231017	191100	111822035	2970	2970	2970	2970	0
108	20231017	191000	111822035	2970	2970	2970	2970	0
109	20231017	190900	111822035	2970	2970	2970	2970	0
110	20231017	190800	111822035	2970	2970	2970	2970	0
111	20231017	190700	111822035	2970	2970	2970	2970	0
112	20231017	190600	111822035	2970	2970	2970	2970	0
113	20231017	190500	111822035	2970	2970	2970	2970	0
114	20231017	190400	111822035	2970	2970	2970	2970	0
115	20231017	190300	111822035	2970	2970	2970	2970	0
116	20231017	190200	111822035	2970	2970	2970	2970	0
117	20231017	190100	111822035	2970	2970	2970	2970	0
118	20231017	190000	111822035	2970	2970	2970	2970	0
119	20231017	185900	111822035	2970	2970	2970	2970	0
120	20231017	185800	111822035	2970	2970	2970	2970	0
121	20231017	185700	111822035	2970	2970	2970	2970	0
122	20231017	185600	111822035	2970	2970	2970	2970	2397
123	20231017	185500	111822035	2970	2970	2970	2970	0
124	20231017	185400	111822035	2970	2970	2970	2970	0
125	20231017	185300	111822035	2970	2970	2970	2970	0
126	20231017	185200	111822035	2970	2970	2970	2970	0
127	20231017	185100	111822035	2970	2970	2970	2970	0
128	20231017	185000	111822035	2970	2970	2970	2970	0
129	20231017	184900	111822035	2970	2970	2970	2970	0
130	20231017	184800	111822035	2970	2970	2970	2970	0
131	20231017	184700	111822035	2970	2970	2970	2970	0
132	20231017	184600	111822035	2970	2970	2970	2970	0
133	20231017	184500	111822035	2970	2970	2970	2970	0
134	20231017	184400	111822035	2970	2970	2970	2970	0
135	20231017	184300	111822035	2970	2970	2970	2970	0
136	20231017	184200	111822035	2970	2970	2970	2970	0
137	20231017	184100	111822035	2970	2970	2970	2970	0
138	20231017	184000	111822035	2970	2970	2970	2970	0
139	20231017	183900	111822035	2970	2970	2970	2970	0
140	20231017	183800	111822035	2970	2970	2970	2970	0
141	20231017	183700	111822035	2970	2970	2970	2970	0
142	20231017	183600	111822035	2970	2970	2970	2970	0
143	20231017	183500	111822035	2970	2970	2970	2970	0
144	20231017	183400	111822035	2970	2970	2970	2970	0
145	20231017	183300	111822035	2970	2970	2970	2970	0
146	20231017	183200	111822035	2970	2970	2970	2970	0
147	20231017	183100	111822035	2970	2970	2970	2970	0
148	20231017	183000	111822035	2970	2970	2970	2970	0
149	20231017	182900	111822035	2970	2970	2970	2970	0
150	20231017	182800	111822035	2970	2970	2970	2970	0
151	20231017	182700	111822035	2970	2970	2970	2970	0
152	20231017	182600	111822035	2970	2970	2970	2970	2397
153	20231017	182500	111822035	2970	2970	2970	2970	0
154	20231017	182400	111822035	2970	2970	2970	2970	0
155	20231017	182300	111822035	2970	2970	2970	2970	0
156	20231017	182200	111822035	2970	2970	2970	2970	0
157	20231017	182100	111822035	2970	2970	2970	2970	0
158	20231017	182000	111822035	2970	2970	2970	2970	0
159	20231017	181900	111822035	2970	2970	2970	2970	0
160	20231017	181800	111822035	2970	2970	2970	2970	0
161	20231017	181700	111822035	2970	2970	2970	2970	0
162	20231017	181600	111822035	2970	2970	2970	2970	0
163	20231017	181500	111822035	2970	2970	2970	2970	0
164	20231017	181400	111822035	2970	2970	2970	2970	0
165	20231017	181300	111822035	2970	2970	2970	2970	0
166	20231017	181200	111822035	2970	2970	2970	2970	0
167	20231017	181100	111822035	2970	2970	2970	2970	0
168	20231017	181000	111822035	2970	2970	2970	2970	0
169	20231017	180900	111822035	2970	2970	2970	2970	0
170	20231017	180800	111822035	2970	2970	2970	2970	0
171	20231017	180700	111822035	2970	2970	2970	2970	0
172	20231017	180600	111822035	2970	2970	2970	2970	0
173	20231017	180500	111822035	2970	2970	2970	2970	0
174	20231017	180400	111822035	2970	2970	2970	2970	0
175	20231017	180300	111822035	2970	2970	2970	2970	0
176	20231017	180200	111822035	2970	2970	2970	2970	0
177	20231017	180100	111822035	2970	2970	2970	2970	0
178	20231017	180000	111822035	2970	2970	2970	2970	0
179	20231017	175900	111822035	2970	2970	2970	2970	0
180	20231017	175800	111822035	2970	2970	2970	2970	0
181	20231017	175700	111822035	2970	2970	2970	2970	0
182	20231017	175600	111822035	2970	2970	2970	2970	2397
183	20231017	175500	111822035	2970	2970	2970	2970	0
184	20231017	175400	111822035	2970	2970	2970	2970	0
185	20231017	175300	111822035	2970	2970	2970	2970	0
186	20231017	175200	111822035	2970	2970	2970	2970	0
187	20231017	175100	111822035	2970	2970	2970	2970	0
188	20231017	175000	111822035	2970	2970	2970	2970	0
189	20231017	174900	111822035	2970	2970	2970	2970	0
190	20231017	174800	111822035	2970	2970	2970	2970	0
191	20231017	174700	111822035	2970	2970	2970	2970	0
192	20231017	174600	111822035	2970	2970	2970	2970	0
193	20231017	174500	111822035	2970	2970	2970	2970	0
194	20231017	174400	111822035	2970	2970	2970	2970	0
195	20231017	174300	111822035	2970	2970	2970	2970	0
196	20231017	174200	111822035	2970	2970	2970	2970	0
197	20231017	174100	111822035	2970	2970	2970	2970	0
198	20231017	174000	111822035	2970	2970	2970	2970	0
199	20231017	173900	111822035	2970	2970	2970	2970	0
200	20231017	173800	111822035	2970	2970	2970	2970	0
201	20231017	173700	111822035	2970	2970	2970	2970	0
202	20231017	173600	111822035	2970	2970	2970	2970	0
203	20231017	173500	111822035	2970	2970	2970	2970	0
204	20231017	173400	111822035	2970	2970	2970	2970	0
205	20231017	173300	111822035	2970	2970	2970	2970	0
206	20231017	173200	111822035	2970	2970	2970	2970	0
207	20231017	173100	111822035	2970	2970	2970	2970	0
208	20231017	173000	111822035	2970	2970	2970	2970	0
209	20231017	172900	111822035	2970	2970	2970	2970	0
210	20231017	172800	111822035	2970	2970	2970	2970	0
211	20231017	172700	111822035	2970	2970	2970	2970	0
212	20231017	172600	111822035	2970	2970	2970	2970	2397
213	20231017	172500	111822035	2970	2970	2970	2970	0
214	20231017	172400	111822035	2970	2970	2970	2970	0
215	20231017	172300	111822035	2970	2970	2970	2970	0
216	20231017	172200	111822035	2970	2970	2970	2970	0
217	20231017	172100	111822035	2970	2970	2970	2970	0
218	20231017	172000	111822035	2970	2970	2970	2970	0
219	20231017	171900	111822035	2970	2970	2970	2970	0
220	20231017	171800	111822035	2970	2970	2970	2970	0
221	20231017	171700	111822035	2970	2970	2970	2970	0
222	20231017	171600	111822035	2970	2970	2970	2970	0
223	20231017	171500	111822035	2970	2970	2970	2970	0
224	20231017	171400	111822035	2970	2970	2970	2970	0
225	20231017	171300	111822035	2970	2970	2970	2970	0
226	20231017	171200	111822035	2970	2970	2970	2970	0
227	20231017	171100	111822035	2970	2970	2970	2970	0
228	20231017	171000	111822035	2970	2970	2970	2970	0
229	20231017	170900	111822035	2970	2970	2970	2970	0
230	20231017	170800	111822035	2970	2970	2970	2970	0
231	20231017	170700	111822035	2970	2970	2970	2970	0
232	20231017	170600	111822035	2970	2970	2970	2970	0
233	20231017	170500	111822035	2970	2970	2970	2970	0
234	20231017	170400	111822035	2970	2970	2970	2970	0
235	20231017	170300	111822035	2970	2970	2970	2970	0
236	20231017	170200	111822035	2970	2970	2970	2970	0
237	20231017	170100	111822035	2970	2970	2970	2970	0
238	20231017	170000	111822035	2970	2970	2970	2970	0
239	20231017	165900	111822035	2970	2970	2970	2970	0
240	20231017	165800	111822035	2970	2970	2970	2970	0
241	20231017	165700	111822035	2970	2970	2970	2970	0
242	20231017	165600	111822035	2970	2970	2970	2970	2397
243	20231017	165500	111822035	2970	2970	2970	2970	0
244	20231017	165400	111822035	2970	2970	2970	2970	0
245	20231017	165300	111822035	2970	2970	2970	2970	0
246	20231017	165200	111822035	2970	2970	2970	2970	0
247	20231017	165100	111822035	2970	2970	2970	2970	0
248	20231017	165000	111822035	2970	2970	2970	2970	0
249	20231017	164900	111822035	2970	2970	2970	2970	0
250	20231017	164800	111822035	2970	2970	2970	2970	0
251	20231017	164700	111822035	2970	2970	2970	2970	0
252	20231017	164600	111822035	2970	2970	2970	2970	0
253	20231017	164500	111822035	2970	2970	2970	2970	0
254	20231017	164400	111822035	2970	2970	2970	2970	0
255	20231017	164300	111822035	2970	2970	2970	2970	0
256	20231017	164200	111822035	2970	2970	2970	2970	0
257	20231017	164100	111822035	2970	2970	2970	2970	0
258	20231017	164000	111822035	2970	2970	2970	2970	0
259	20231017	163900	111822035	2970	2970	2970	2970	0
260	20231017	163800	111822035	2970	2970	2970	2970	0
261	20231017	163700	111822035	2970	2970	2970	2970	0
262	20231017	163600	111822035	2970	2970	2970	2970	0
263	20231017	163500	111822035	2970	2970	2970	2970	0
264	20231017	163400	111822035	2970	2970	2970	2970	0
265	20231017	163300	111822035	2970	2970	2970	2970	0
266	20231017	163200	111822035	2970	2970	2970	2970	0
267	20231017	163100	111822035	2970	2970	2970	2970	0
268	20231017	163000	111822035	2970	2970	2970	2970	0
269	20231017	162900	111822035	2970	2970	2970	2970	0
270	20231017	162800	111822035	2970	2970	2970	2970	0
271	20231017	162700	111822035	2970	2970	2970	2970	0
272	20231017	162600	111822035	2970	2970	2970	2970	2397
273	20231017	162500	111822035	2970	2970	2970	2970	0
274	20231017	162400	111822035	2970	2970	2970	2970	0
275	20231017	162300	111822035	2970	2970	2970	2970	0
276	20231017	162200	111822035	2970	2970	2970	2970	0
277	20231017	162100	111822035	2970	2970	2970	2970	0
278	20231017	162000	111822035	2970	2970	2970	2970	0
279	20231017	161900	111822035	2970	2970	2970	2970	0
280	20231017	161800	111822035	2970	2970	2970	2970	0
281	20231017	161700	111822035	2970	2970	2970	2970	0
282	20231017	161600	111822035	2970	2970	2970	2970	0
283	20231017	161500	111822035	2970	2970	2970	2970	0
284	20231017	161400	111822035	2970	2970	2970	2970	0
285	20231017	161300	111822035	2970	2970	2970	2970	0
286	20231017	161200	111822035	2970	2970	2970	2970	0
287	20231017	161100	111822035	2970	2970	2970	2970	0
288	20231017	161000	111822035	2970	2970	2970	2970	0
289	20231017	160900	111822035	2970	2970	2970	2970	0
290	20231017	160800	111822035	2970	2970	2970	2970	0
291	20231017	160700	111822035	2970	2970	2970	2970	0
292	20231017	160600	111822035	2970	2970	2970	2970	0
293	20231017	160500	111822035	2970	2970	2970	2970	0
294	20231017	160400	111822035	2970	2970	2970	2970	0
295	20231017	160300	111822035	2970	2970	2970	2970	0
296	20231017	160200	111822035	2970	2970	2970	2970	0
297	20231017	160100	111822035	2970	2970	2970	2970	0
298	20231017	160000	111822035	2970	2970	2970	2970	0
299	20231017	155900	111822035	2970	2970	2970	2970	0
300	20231017	155800	111822035	2970	2970	2970	2970	0
301	20231017	155700	111822035	2970	2970	2970	2970	0
302	20231017	155600	111822035	2970	2970	2970	2970	2397
303	20231017	155500	111822035	2970	2970	2970	2970	0
304	20231017	155400	111822035	2970	2970	2970	2970	0
305	20231017	155300	111822035	2970	2970	2970	2970	0
306	20231017	155200	111822035	2970	2970	2970	2970	0
307	20231017	155100	111822035	2970	2970	2970	2970	0
308	20231017	155000	111822035	2970	2970	2970	2970	0
309	20231017	154900	111822035	2970	2970	2970	2970	0
310	20231017	154800	111822035	2970	2970	2970	2970	0
311	20231017	154700	111822035	2970	2970	2970	2970	0
312	20231017	154600	111822035	2970	2970	2970	2970	0
313	20231017	154500	111822035	2970	2970	2970	2970	0
314	20231017	154400	111822035	2970	2970	2970	2970	0
315	20231017	154300	111822035	2970	2970	2970	2970	0
316	20231017	154200	111822035	2970	2970	2970	2970	0
317	20231017	154100	111822035	2970	2970	2970	2970	0
318	20231017	154000	111822035	2970	2970	2970	2970	0
319	20231017	153900	111822035	2970	2970	2970	2970	0
320	20231017	153800	111822035	2970	2970	2970	2970	0
321	20231017	153700	111822035	2970	2970	2970	2970	0
322	20231017	153600	111822035	2970	2970	2970	2970	0
323	20231017	153500	111822035	2970	2970	2970	2970	0
324	20231017	153400	111822035	2970	2970	2970	2970	0
325	20231017	153300	111822035	2970	2970	2970	2970	0
326	20231017	153200	111822035	2970	2970	2970	2970	0
327	20231017	153100	111822035	2970	2970	2970	2970	0
328	20231017	153000	111822035	2970	2970	2970	2970	2397
329	20231017	152900	104702945	2975	2975	2975	2975	0
330	20231017	152800	104702945	2975	2975	2975	2975	0
331	20231017	152700	104702945	2975	2975	2975	2975	0
332	20231017	152600	104702945	2975	2975	2975	2975	0
333	20231017	152500	104702945	2975	2975	2975	2975	0
334	20231017	152400	104702945	2975	2975	2975	2975	0
335	20231017	152300	104702945	2975	2975	2975	2975	0
336	20231017	152200	104702945	2975	2975	2975	2975	0
337	20231017	152100	104702945	2975	2975	2975	2975	0
338	20231017	152000	104702945	2975	2975	2975	2975	0
339	20231017	151900	104702945	2975	2970	2975	2970	79
340	20231017	151800	104468310	2970	2965	2975	2965	235
341	20231017	151700	103770345	2970	2970	2970	2970	1
342	20231017	151600	103767375	2970	2970	2970	2970	2
343	20231017	151500	103761435	2970	2970	2970	2970	1
344	20231017	151400	103758465	2950	2950	2950	2950	47
345	20231017	151300	103619815	2970	2970	2970	2970	0
346	20231017	151200	103619815	2970	2970	2970	2970	10
347	20231017	151100	103590115	2970	2970	2970	2970	0
348	20231017	151000	103590115	2970	2970	2970	2970	0
349	20231017	150900	103590115	2970	2970	2970	2970	0
350	20231017	150800	103590115	2970	2970	2970	2970	0
351	20231017	150700	103590115	2970	2970	2970	2970	0
352	20231017	150600	103590115	2970	2970	2970	2970	1
353	20231017	150500	103587145	2950	2955	2955	2950	65
354	20231017	150400	103395095	2970	2970	2970	2970	0
355	20231017	150300	103395095	2970	2970	2970	2970	0
356	20231017	150200	103395095	2970	2970	2970	2970	0
357	20231017	150100	103395095	2970	2970	2970	2970	0
358	20231017	150000	103395095	2970	2970	2970	2970	0
359	20231017	145900	103395095	2970	2970	2970	2970	5
360	20231017	145800	103380245	2970	2970	2970	2970	0
361	20231017	145700	103380245	2970	2965	2970	2965	10
362	20231017	145600	103350550	2970	2970	2970	2970	0
363	20231017	145500	103350550	2970	2970	2970	2970	0
364	20231017	145400	103350550	2970	2970	2970	2970	0
365	20231017	145300	103350550	2970	2955	2970	2955	2
366	20231017	145200	103344625	2955	2955	2955	2955	1
367	20231017	145100	103341670	2970	2965	2970	2965	5
368	20231017	145000	103326840	2965	2965	2965	2965	1
369	20231017	144900	103323875	2950	2950	2950	2950	3
370	20231017	144800	103315025	2960	2965	2970	2960	506
371	20231017	144700	101814855	2965	2960	2965	2955	89
372	20231017	144600	101551425	2965	2965	2965	2965	1
373	20231017	144500	101548460	2955	2955	2955	2955	40
374	20231017	144400	101430260	2970	2970	2970	2970	0
375	20231017	144300	101430260	2970	2970	2970	2970	0
376	20231017	144200	101430260	2970	2970	2970	2970	1
377	20231017	144100	101427290	2975	2975	2975	2975	0
378	20231017	144000	101427290	2975	2975	2975	2975	1
379	20231017	143900	101424315	2955	2955	2955	2955	0
380	20231017	143800	101424315	2955	2955	2955	2955	5
381	20231017	143700	101409540	2965	2965	2965	2965	0
382	20231017	143600	101409540	2965	2960	2970	2960	122
383	20231017	143500	101047695	2960	2960	2960	2960	0
384	20231017	143400	101047695	2960	2960	2960	2960	50
385	20231017	143300	100899695	2960	2960	2960	2960	10
386	20231017	143200	100870095	2960	2965	2965	2960	107
387	20231017	143100	100552875	2960	2960	2960	2960	3
388	20231017	143000	100543995	2960	2960	2960	2960	0
389	20231017	142900	100543995	2960	2960	2960	2960	30
390	20231017	142800	100455195	2955	2965	2965	2955	77
391	20231017	142700	100227205	2965	2970	2970	2965	153
392	20231017	142600	99773060	2970	2970	2970	2970	1
393	20231017	142500	99770090	2970	2970	2970	2970	16
394	20231017	142400	99722570	2970	2970	2970	2970	3
395	20231017	142300	99713660	2955	2955	2955	2955	10
396	20231017	142200	99684110	2975	2975	2975	2975	0
397	20231017	142100	99684110	2975	2975	2975	2975	0
398	20231017	142000	99684110	2975	2975	2975	2975	0
399	20231017	141900	99684110	2975	2975	2975	2975	0
400	20231017	141800	99684110	2975	2975	2975	2975	0
401	20231017	141700	99684110	2975	2975	2975	2975	0
402	20231017	141600	99684110	2975	2965	2975	2965	4
403	20231017	141500	99672240	2965	2965	2965	2965	0
404	20231017	141400	99672240	2965	2965	2965	2965	5
405	20231017	141300	99657415	2970	2970	2970	2970	0
406	20231017	141200	99657415	2970	2970	2970	2970	0
407	20231017	141100	99657415	2970	2970	2970	2970	0
408	20231017	141000	99657415	2970	2970	2970	2970	0
409	20231017	140900	99657415	2970	2970	2970	2970	100
410	20231017	140800	99360415	2975	2975	2975	2975	0
411	20231017	140700	99360415	2975	2970	2975	2970	20
412	20231017	140600	99300920	2955	2955	2955	2955	1
413	20231017	140500	99297965	2975	2975	2975	2975	0
414	20231017	140400	99297965	2975	2975	2975	2975	0
415	20231017	140300	99297965	2975	2975	2975	2975	0
416	20231017	140200	99297965	2975	2975	2975	2975	3
417	20231017	140100	99289040	2970	2970	2975	2965	594
418	20231017	140000	97523020	2955	2955	2955	2955	0
419	20231017	135900	97523020	2955	2955	2955	2955	0
420	20231017	135800	97523020	2955	2955	2955	2955	0
421	20231017	135700	97523020	2955	2960	2960	2955	105
422	20231017	135600	97212245	2965	2955	2965	2955	2001
423	20231017	135500	91279290	2945	2945	2945	2945	0
424	20231017	135400	91279290	2945	2945	2945	2945	0
425	20231017	135300	91279290	2945	2945	2945	2945	0
426	20231017	135200	91279290	2945	2950	2950	2945	1090
427	20231017	135100	88064420	2955	2955	2955	2955	118
428	20231017	135000	87715730	2955	2960	2960	2955	415
429	20231017	134900	86487355	2960	2960	2960	2960	0
430	20231017	134800	86487355	2960	2960	2960	2960	1
431	20231017	134700	86484395	2960	2960	2960	2960	0
432	20231017	134600	86484395	2960	2960	2960	2960	0
433	20231017	134500	86484395	2960	2960	2960	2960	0
434	20231017	134400	86484395	2960	2960	2960	2960	0
435	20231017	134300	86484395	2960	2960	2960	2960	0
436	20231017	134200	86484395	2960	2960	2960	2960	211
437	20231017	134100	85859835	2960	2960	2960	2960	0
438	20231017	134000	85859835	2960	2960	2960	2960	525
439	20231017	133900	84305835	2960	2960	2960	2960	0
440	20231017	133800	84305835	2960	2960	2960	2960	0
441	20231017	133700	84305835	2960	2960	2960	2960	0
442	20231017	133600	84305835	2960	2960	2960	2960	0
443	20231017	133500	84305835	2960	2960	2960	2960	0
444	20231017	133400	84305835	2960	2960	2960	2960	0
445	20231017	133300	84305835	2960	2960	2960	2960	0
446	20231017	133200	84305835	2960	2960	2960	2960	0
447	20231017	133100	84305835	2960	2960	2960	2960	0
448	20231017	133000	84305835	2960	2960	2960	2960	0
449	20231017	132900	84305835	2960	2960	2960	2960	0
450	20231017	132800	84305835	2960	2960	2960	2960	0
451	20231017	132700	84305835	2960	2960	2960	2960	0
452	20231017	132600	84305835	2960	2965	2965	2960	116
453	20231017	132500	83961975	2960	2960	2960	2960	0
454	20231017	132400	83961975	2960	2960	2960	2960	105
455	20231017	132300	83651175	2960	2960	2960	2960	0
456	20231017	132200	83651175	2960	2965	2965	2960	77
457	20231017	132100	83422895	2970	2970	2970	2970	0
458	20231017	132000	83422895	2970	2970	2970	2970	0
459	20231017	131900	83422895	2970	2970	2970	2970	0
460	20231017	131800	83422895	2970	2970	2970	2970	0
461	20231017	131700	83422895	2970	2970	2970	2970	0
462	20231017	131600	83422895	2970	2970	2970	2970	10
463	20231017	131500	83393195	2970	2970	2970	2970	0
464	20231017	131400	83393195	2970	2970	2970	2970	0
465	20231017	131300	83393195	2970	2960	2970	2960	12
466	20231017	131200	83357645	2960	2960	2960	2960	0
467	20231017	131100	83357645	2960	2960	2960	2960	0
468	20231017	131000	83357645	2960	2960	2960	2960	0
469	20231017	130900	83357645	2960	2960	2960	2960	0
470	20231017	130800	83357645	2960	2960	2960	2960	0
471	20231017	130700	83357645	2960	2960	2960	2960	0
472	20231017	130600	83357645	2960	2960	2960	2960	0
473	20231017	130500	83357645	2960	2960	2960	2960	0
474	20231017	130400	83357645	2960	2960	2960	2960	105
475	20231017	130300	83046845	2960	2960	2960	2960	106
476	20231017	130200	82733085	2960	2960	2960	2960	0
477	20231017	130100	82733085	2960	2960	2960	2960	105
478	20231017	130000	82422285	2955	2955	2955	2955	0
479	20231017	125900	82422285	2955	2960	2960	2955	3159
480	20231017	125800	73072440	2960	2965	2965	2960	342
481	20231017	125700	72058495	2965	2965	2965	2965	0
482	20231017	125600	72058495	2965	2965	2965	2965	0
483	20231017	125500	72058495	2965	2965	2965	2965	0
484	20231017	125400	72058495	2965	2965	2965	2965	0
485	20231017	125300	72058495	2965	2955	2965	2955	2
486	20231017	125200	72052575	2955	2955	2955	2955	3
487	20231017	125100	72043710	2955	2955	2955	2955	0
488	20231017	125000	72043710	2955	2955	2955	2955	250
489	20231017	124900	71304960	2965	2955	2965	2955	2
490	20231017	124800	71299040	2965	2965	2965	2965	0
491	20231017	124700	71299040	2965	2965	2965	2965	0
492	20231017	124600	71299040	2965	2965	2965	2965	9
493	20231017	124500	71272355	2965	2965	2965	2965	0
494	20231017	124400	71272355	2965	2965	2965	2965	1
495	20231017	124300	71269390	2955	2955	2955	2955	0
496	20231017	124200	71269390	2955	2955	2955	2955	0
497	20231017	124100	71269390	2955	2955	2955	2955	0
498	20231017	124000	71269390	2955	2955	2955	2955	0
499	20231017	123900	71269390	2955	2955	2955	2955	0
500	20231017	123800	71269390	2955	2955	2955	2955	0
501	20231017	123700	71269390	2955	2955	2955	2955	0
502	20231017	123600	71269390	2955	2955	2955	2955	167
503	20231017	123500	70775905	2955	2955	2955	2955	0
504	20231017	123400	70775905	2955	2955	2955	2955	0
505	20231017	123300	70775905	2955	2955	2960	2955	106
506	20231017	123200	70462195	2955	2955	2955	2955	58
507	20231017	123100	70290805	2955	2955	2955	2955	0
508	20231017	123000	70290805	2955	2955	2955	2955	0
509	20231017	122900	70290805	2955	2955	2955	2955	0
510	20231017	122800	70290805	2955	2955	2955	2955	0
511	20231017	122700	70290805	2955	2955	2955	2955	0
512	20231017	122600	70290805	2955	2955	2955	2955	1
513	20231017	122500	70287850	2955	2955	2955	2955	1
514	20231017	122400	70284895	2960	2960	2960	2960	0
515	20231017	122300	70284895	2960	2960	2960	2960	0
516	20231017	122200	70284895	2960	2960	2960	2960	0
517	20231017	122100	70284895	2960	2960	2960	2960	0
518	20231017	122000	70284895	2960	2960	2960	2960	1
519	20231017	121900	70281935	2960	2960	2960	2960	0
520	20231017	121800	70281935	2960	2960	2960	2960	1
521	20231017	121700	70278975	2965	2965	2965	2965	0
522	20231017	121600	70278975	2965	2965	2965	2965	0
523	20231017	121500	70278975	2965	2965	2965	2965	0
524	20231017	121400	70278975	2965	2965	2965	2965	0
525	20231017	121300	70278975	2965	2965	2965	2965	0
526	20231017	121200	70278975	2965	2965	2965	2965	0
527	20231017	121100	70278975	2965	2965	2965	2965	0
528	20231017	121000	70278975	2965	2965	2965	2965	0
529	20231017	120900	70278975	2965	2965	2965	2965	0
530	20231017	120800	70278975	2965	2965	2965	2965	1
531	20231017	120700	70276010	2965	2965	2965	2965	0
532	20231017	120600	70276010	2965	2965	2965	2965	0
533	20231017	120500	70276010	2965	2965	2965	2965	0
534	20231017	120400	70276010	2965	2965	2965	2965	0
535	20231017	120300	70276010	2965	2965	2965	2965	0
536	20231017	120200	70276010	2965	2965	2965	2965	0
537	20231017	120100	70276010	2965	2965	2965	2965	0
538	20231017	120000	70276010	2965	2965	2965	2965	0
539	20231017	115900	70276010	2965	2965	2965	2965	2
540	20231017	115800	70270080	2950	2950	2950	2950	0
541	20231017	115700	70270080	2950	2950	2950	2950	6
542	20231017	115600	70252380	2965	2965	2965	2965	0
543	20231017	115500	70252380	2965	2965	2965	2965	0
544	20231017	115400	70252380	2965	2965	2965	2965	0
545	20231017	115300	70252380	2965	2965	2965	2965	1
546	20231017	115200	70249415	2950	2965	2965	2950	11
547	20231017	115100	70216815	2965	2965	2965	2965	0
548	20231017	115000	70216815	2965	2965	2965	2965	0
549	20231017	114900	70216815	2965	2965	2965	2965	0
550	20231017	114800	70216815	2965	2965	2965	2965	11
551	20231017	114700	70184200	2950	2950	2950	2950	0
552	20231017	114600	70184200	2950	2955	2955	2950	1051
553	20231017	114500	67078750	2955	2955	2955	2955	11
554	20231017	114400	67046245	2955	2955	2955	2955	211
555	20231017	114300	66422740	2965	2965	2965	2965	0
556	20231017	114200	66422740	2965	2965	2965	2965	5
557	20231017	114100	66407915	2970	2970	2970	2970	0
558	20231017	114000	66407915	2970	2970	2970	2970	0
559	20231017	113900	66407915	2970	2970	2970	2970	0
560	20231017	113800	66407915	2970	2970	2970	2970	1
561	20231017	113700	66404945	2970	2970	2970	2970	0
562	20231017	113600	66404945	2970	2970	2970	2970	1
563	20231017	113500	66401975	2955	2965	2965	2955	192
564	20231017	113400	65834330	2965	2965	2965	2965	30
565	20231017	113300	65745380	2965	2965	2965	2965	0
566	20231017	113200	65745380	2965	2965	2965	2965	0
567	20231017	113100	65745380	2965	2965	2965	2965	1
568	20231017	113000	65742415	2960	2960	2960	2960	0
569	20231017	112900	65742415	2960	2965	2965	2960	482
570	20231017	112800	64313415	2970	2970	2970	2970	3
571	20231017	112700	64304505	2970	2970	2970	2970	0
572	20231017	112600	64304505	2970	2970	2970	2970	1
573	20231017	112500	64301535	2965	2965	2965	2965	43
574	20231017	112400	64174040	2965	2970	2970	2965	232
575	20231017	112300	63485820	2965	2965	2965	2965	0
576	20231017	112200	63485820	2965	2970	2970	2965	150
577	20231017	112100	63040545	2965	2965	2965	2965	0
578	20231017	112000	63040545	2965	2970	2970	2965	116
579	20231017	111900	62696555	2965	2970	2970	2965	113
580	20231017	111800	62360985	2970	2965	2970	2965	476
581	20231017	111700	60949535	2960	2960	2960	2960	51
582	20231017	111600	60798575	2950	2950	2950	2950	0
583	20231017	111500	60798575	2950	2950	2950	2950	0
584	20231017	111400	60798575	2950	2950	2950	2950	0
585	20231017	111300	60798575	2950	2950	2950	2950	0
586	20231017	111200	60798575	2950	2950	2950	2950	0
587	20231017	111100	60798575	2950	2950	2950	2950	1
588	20231017	111000	60795625	2950	2955	2955	2950	4385
589	20231017	110900	47839045	2955	2955	2955	2955	10
590	20231017	110800	47809495	2955	2955	2955	2955	0
591	20231017	110700	47809495	2955	2955	2955	2955	1
592	20231017	110600	47806540	2950	2950	2950	2950	22
593	20231017	110500	47741640	2950	2950	2950	2950	52
594	20231017	110400	47588240	2950	2955	2955	2950	598
595	20231017	110300	45821295	2950	2955	2955	2950	287
596	20231017	110200	44973315	2955	2955	2955	2955	0
597	20231017	110100	44973315	2955	2955	2955	2955	0
598	20231017	110000	44973315	2955	2955	2955	2955	0
599	20231017	105900	44973315	2955	2955	2955	2955	0
600	20231017	105800	44973315	2955	2955	2955	2955	0
601	20231017	105700	44973315	2955	2955	2955	2955	0
602	20231017	105600	44973315	2955	2955	2955	2955	0
603	20231017	105500	44973315	2955	2955	2955	2955	0
604	20231017	105400	44973315	2955	2955	2955	2955	0
605	20231017	105300	44973315	2955	2955	2955	2955	0
606	20231017	105200	44973315	2955	2955	2955	2955	0
607	20231017	105100	44973315	2955	2950	2955	2950	34
608	20231017	105000	44872960	2955	2955	2955	2955	0
609	20231017	104900	44872960	2955	2955	2955	2955	0
610	20231017	104800	44872960	2955	2955	2955	2955	0
611	20231017	104700	44872960	2955	2955	2955	2955	5
612	20231017	104600	44858185	2950	2950	2950	2950	0
613	20231017	104500	44858185	2950	2950	2950	2950	0
614	20231017	104400	44858185	2950	2950	2950	2950	3
615	20231017	104300	44849335	2950	2950	2950	2950	0
616	20231017	104200	44849335	2950	2960	2960	2950	91
617	20231017	104100	44579985	2960	2960	2960	2960	0
618	20231017	104000	44579985	2960	2960	2960	2960	10
619	20231017	103900	44550385	2960	2960	2960	2960	0
620	20231017	103800	44550385	2960	2960	2960	2960	10
621	20231017	103700	44520785	2960	2960	2960	2960	0
622	20231017	103600	44520785	2960	2965	2965	2960	35
623	20231017	103500	44417015	2965	2965	2965	2965	1
624	20231017	103400	44414050	2965	2965	2965	2965	0
625	20231017	103300	44414050	2965	2965	2965	2965	0
626	20231017	103200	44414050	2965	2965	2965	2965	10
627	20231017	103100	44384400	2950	2950	2950	2950	0
628	20231017	103000	44384400	2950	2950	2950	2950	0
629	20231017	102900	44384400	2950	2950	2950	2950	0
630	20231017	102800	44384400	2950	2950	2950	2950	5
631	20231017	102700	44369650	2955	2955	2955	2955	0
632	20231017	102600	44369650	2955	2955	2955	2955	0
633	20231017	102500	44369650	2955	2955	2955	2955	2
634	20231017	102400	44363740	2960	2960	2960	2960	0
635	20231017	102300	44363740	2960	2960	2960	2960	0
636	20231017	102200	44363740	2960	2960	2960	2960	1
637	20231017	102100	44360780	2965	2965	2965	2965	5
638	20231017	102000	44345955	2965	2965	2965	2965	1
639	20231017	101900	44342990	2965	2965	2965	2965	0
640	20231017	101800	44342990	2965	2965	2965	2965	0
641	20231017	101700	44342990	2965	2960	2965	2955	408
642	20231017	101600	43135410	2950	2950	2950	2950	50
643	20231017	101500	42987910	2935	2935	2935	2935	0
644	20231017	101400	42987910	2935	2940	2940	2935	2854
645	20231017	101300	34597855	2940	2940	2940	2940	262
646	20231017	101200	33827575	2935	2930	2945	2930	2034
647	20231017	101100	27864700	2930	2930	2930	2930	0
648	20231017	101000	27864700	2930	2930	2930	2930	0
649	20231017	100900	27864700	2930	2930	2930	2930	0
650	20231017	100800	27864700	2930	2935	2935	2930	385
651	20231017	100700	26734820	2940	2940	2940	2940	0
652	20231017	100600	26734820	2940	2940	2940	2940	0
653	20231017	100500	26734820	2940	2940	2940	2940	0
654	20231017	100400	26734820	2940	2940	2940	2940	0
655	20231017	100300	26734820	2940	2940	2940	2940	10
656	20231017	100200	26705420	2940	2945	2945	2940	75
657	20231017	100100	26484570	2945	2945	2945	2945	18
658	20231017	100000	26431560	2940	2945	2945	2940	74
659	20231017	095900	26213640	2935	2935	2935	2935	26
660	20231017	095800	26137330	2935	2935	2935	2935	2
661	20231017	095700	26131460	2935	2935	2935	2935	12
662	20231017	095600	26096240	2935	2935	2935	2935	0
663	20231017	095500	26096240	2935	2935	2935	2935	529
664	20231017	095400	24543625	2935	2935	2935	2935	60
665	20231017	095300	24367525	2940	2940	2940	2940	9
666	20231017	095200	24341065	2945	2945	2945	2945	102
667	20231017	095100	24040675	2945	2945	2945	2945	0
668	20231017	095000	24040675	2945	2945	2945	2945	1
669	20231017	094900	24037730	2950	2950	2950	2950	0
670	20231017	094800	24037730	2950	2950	2950	2950	0
671	20231017	094700	24037730	2950	2950	2950	2950	400
672	20231017	094600	22857730	2950	2960	2960	2950	351
673	20231017	094500	21821485	2950	2955	2955	2950	253
674	20231017	094400	21073935	2950	2955	2955	2950	182
675	20231017	094300	20536185	2955	2955	2955	2955	50
676	20231017	094200	20388435	2955	2955	2955	2955	0
677	20231017	094100	20388435	2955	2955	2955	2955	0
678	20231017	094000	20388435	2955	2955	2955	2955	20
679	20231017	093900	20329335	2955	2955	2955	2955	5
680	20231017	093800	20314560	2960	2960	2960	2960	30
681	20231017	093700	20225760	2960	2955	2960	2955	33
682	20231017	093600	20128195	2955	2955	2955	2955	0
683	20231017	093500	20128195	2955	2955	2955	2955	0
684	20231017	093400	20128195	2955	2955	2955	2955	1
685	20231017	093300	20125240	2935	2960	2960	2935	529
686	20231017	093200	18571800	2960	2960	2960	2960	1
687	20231017	093100	18568840	2960	2960	2960	2960	1
688	20231017	093000	18565880	2960	2945	2960	2945	29
689	20231017	092900	18480390	2950	2950	2950	2945	805
690	20231017	092800	16105775	2950	2950	2950	2950	0
691	20231017	092700	16105775	2950	2950	2950	2950	0
692	20231017	092600	16105775	2950	2955	2955	2945	142
693	20231017	092500	15686905	2950	2955	2955	2950	211
694	20231017	092400	15063455	2955	2960	2960	2955	183
695	20231017	092300	14521820	2955	2955	2960	2955	107
696	20231017	092200	14205135	2955	2955	2955	2955	0
697	20231017	092100	14205135	2955	2955	2955	2955	2
698	20231017	092000	14199225	2955	2955	2960	2955	149
699	20231017	091900	13758235	2960	2935	2960	2935	505
700	20231017	091800	12267745	2935	2940	2940	2935	11
701	20231017	091700	12235455	2925	2925	2925	2925	0
702	20231017	091600	12235455	2925	2935	2935	2925	113
703	20231017	091500	11904085	2950	2950	2950	2950	0
704	20231017	091400	11904085	2950	2950	2950	2950	0
705	20231017	091300	11904085	2950	2950	2950	2950	0
706	20231017	091200	11904085	2950	2950	2950	2950	1
707	20231017	091100	11901135	2950	2950	2950	2950	0
708	20231017	091000	11901135	2950	2950	2950	2950	0
709	20231017	090900	11901135	2950	2950	2950	2950	0
710	20231017	090800	11901135	2950	2950	2950	2950	0
711	20231017	090700	11901135	2950	2950	2950	2950	0
712	20231017	090600	11901135	2950	2950	2950	2950	66
713	20231017	090500	11706435	2950	2950	2950	2950	0
714	20231017	090400	11706435	2950	2950	2950	2950	10
715	20231017	090300	11676935	2930	2955	2955	2915	1361
716	20231017	090200	7694805	2950	2955	2955	2950	107
717	20231017	090100	7378645	2990	2950	2990	2950	582
718	20231017	090000	5649605	2950	2915	2950	2915	1938