KissMeData/060480/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192700	345843735	2500	2500	2500	2500	4261
3	20231023	192600	345843735	2500	2500	2500	2500	0
4	20231023	192500	345843735	2500	2500	2500	2500	0
5	20231023	192400	345843735	2500	2500	2500	2500	0
6	20231023	192300	345843735	2500	2500	2500	2500	0
7	20231023	192200	345843735	2500	2500	2500	2500	0
8	20231023	192100	345843735	2500	2500	2500	2500	0
9	20231023	192000	345843735	2500	2500	2500	2500	0
10	20231023	191900	345843735	2500	2500	2500	2500	0
11	20231023	191800	345843735	2500	2500	2500	2500	0
12	20231023	191700	345843735	2500	2500	2500	2500	0
13	20231023	191600	345843735	2500	2500	2500	2500	0
14	20231023	191500	345843735	2500	2500	2500	2500	0
15	20231023	191400	345843735	2500	2500	2500	2500	0
16	20231023	191300	345843735	2500	2500	2500	2500	0
17	20231023	191200	345843735	2500	2500	2500	2500	0
18	20231023	191100	345843735	2500	2500	2500	2500	0
19	20231023	191000	345843735	2500	2500	2500	2500	0
20	20231023	190900	345843735	2500	2500	2500	2500	0
21	20231023	190800	345843735	2500	2500	2500	2500	0
22	20231023	190700	345843735	2500	2500	2500	2500	0
23	20231023	190600	345843735	2500	2500	2500	2500	0
24	20231023	190500	345843735	2500	2500	2500	2500	0
25	20231023	190400	345843735	2500	2500	2500	2500	0
26	20231023	190300	345843735	2500	2500	2500	2500	0
27	20231023	190200	345843735	2500	2500	2500	2500	0
28	20231023	190100	345843735	2500	2500	2500	2500	0
29	20231023	190000	345843735	2500	2500	2500	2500	0
30	20231023	185900	345843735	2500	2500	2500	2500	0
31	20231023	185800	345843735	2500	2500	2500	2500	0
32	20231023	185700	345843735	2500	2500	2500	2500	4261
33	20231023	185600	345843735	2500	2500	2500	2500	0
34	20231023	185500	345843735	2500	2500	2500	2500	0
35	20231023	185400	345843735	2500	2500	2500	2500	0
36	20231023	185300	345843735	2500	2500	2500	2500	0
37	20231023	185200	345843735	2500	2500	2500	2500	0
38	20231023	185100	345843735	2500	2500	2500	2500	0
39	20231023	185000	345843735	2500	2500	2500	2500	0
40	20231023	184900	345843735	2500	2500	2500	2500	0
41	20231023	184800	345843735	2500	2500	2500	2500	0
42	20231023	184700	345843735	2500	2500	2500	2500	0
43	20231023	184600	345843735	2500	2500	2500	2500	0
44	20231023	184500	345843735	2500	2500	2500	2500	0
45	20231023	184400	345843735	2500	2500	2500	2500	0
46	20231023	184300	345843735	2500	2500	2500	2500	0
47	20231023	184200	345843735	2500	2500	2500	2500	0
48	20231023	184100	345843735	2500	2500	2500	2500	0
49	20231023	184000	345843735	2500	2500	2500	2500	0
50	20231023	183900	345843735	2500	2500	2500	2500	0
51	20231023	183800	345843735	2500	2500	2500	2500	0
52	20231023	183700	345843735	2500	2500	2500	2500	0
53	20231023	183600	345843735	2500	2500	2500	2500	0
54	20231023	183500	345843735	2500	2500	2500	2500	0
55	20231023	183400	345843735	2500	2500	2500	2500	0
56	20231023	183300	345843735	2500	2500	2500	2500	0
57	20231023	183200	345843735	2500	2500	2500	2500	0
58	20231023	183100	345843735	2500	2500	2500	2500	0
59	20231023	183000	345843735	2500	2500	2500	2500	0
60	20231023	182900	345843735	2500	2500	2500	2500	0
61	20231023	182800	345843735	2500	2500	2500	2500	0
62	20231023	182700	345843735	2500	2500	2500	2500	4261
63	20231023	182600	345843735	2500	2500	2500	2500	0
64	20231023	182500	345843735	2500	2500	2500	2500	0
65	20231023	182400	345843735	2500	2500	2500	2500	0
66	20231023	182300	345843735	2500	2500	2500	2500	0
67	20231023	182200	345843735	2500	2500	2500	2500	0
68	20231023	182100	345843735	2500	2500	2500	2500	0
69	20231023	182000	345843735	2500	2500	2500	2500	0
70	20231023	181900	345843735	2500	2500	2500	2500	0
71	20231023	181800	345843735	2500	2500	2500	2500	0
72	20231023	181700	345843735	2500	2500	2500	2500	0
73	20231023	181600	345843735	2500	2500	2500	2500	0
74	20231023	181500	345843735	2500	2500	2500	2500	0
75	20231023	181400	345843735	2500	2500	2500	2500	0
76	20231023	181300	345843735	2500	2500	2500	2500	0
77	20231023	181200	345843735	2500	2500	2500	2500	0
78	20231023	181100	345843735	2500	2500	2500	2500	0
79	20231023	181000	345843735	2500	2500	2500	2500	0
80	20231023	180900	345843735	2500	2500	2500	2500	0
81	20231023	180800	345843735	2500	2500	2500	2500	0
82	20231023	180700	345843735	2500	2500	2500	2500	0
83	20231023	180600	345843735	2500	2500	2500	2500	0
84	20231023	180500	345843735	2500	2500	2500	2500	0
85	20231023	180400	345843735	2500	2500	2500	2500	0
86	20231023	180300	345843735	2500	2500	2500	2500	0
87	20231023	180200	345843735	2500	2500	2500	2500	0
88	20231023	180100	345843735	2500	2500	2500	2500	0
89	20231023	180000	345843735	2500	2500	2500	2500	0
90	20231023	175900	345843735	2500	2500	2500	2500	0
91	20231023	175800	345843735	2500	2500	2500	2500	0
92	20231023	175700	345843735	2500	2500	2500	2500	4261
93	20231023	175600	345843735	2500	2500	2500	2500	0
94	20231023	175500	345843735	2500	2500	2500	2500	0
95	20231023	175400	345843735	2500	2500	2500	2500	0
96	20231023	175300	345843735	2500	2500	2500	2500	0
97	20231023	175200	345843735	2500	2500	2500	2500	0
98	20231023	175100	345843735	2500	2500	2500	2500	0
99	20231023	175000	345843735	2500	2500	2500	2500	0
100	20231023	174900	345843735	2500	2500	2500	2500	0
101	20231023	174800	345843735	2500	2500	2500	2500	0
102	20231023	174700	345843735	2500	2500	2500	2500	0
103	20231023	174600	345843735	2500	2500	2500	2500	0
104	20231023	174500	345843735	2500	2500	2500	2500	0
105	20231023	174400	345843735	2500	2500	2500	2500	0
106	20231023	174300	345843735	2500	2500	2500	2500	0
107	20231023	174200	345843735	2500	2500	2500	2500	0
108	20231023	174100	345843735	2500	2500	2500	2500	0
109	20231023	174000	345843735	2500	2500	2500	2500	0
110	20231023	173900	345843735	2500	2500	2500	2500	0
111	20231023	173800	345843735	2500	2500	2500	2500	0
112	20231023	173700	345843735	2500	2500	2500	2500	0
113	20231023	173600	345843735	2500	2500	2500	2500	0
114	20231023	173500	345843735	2500	2500	2500	2500	0
115	20231023	173400	345843735	2500	2500	2500	2500	0
116	20231023	173300	345843735	2500	2500	2500	2500	0
117	20231023	173200	345843735	2500	2500	2500	2500	0
118	20231023	173100	345843735	2500	2500	2500	2500	0
119	20231023	173000	345843735	2500	2500	2500	2500	0
120	20231023	172900	345843735	2500	2500	2500	2500	0
121	20231023	172800	345843735	2500	2500	2500	2500	0
122	20231023	172700	345843735	2500	2500	2500	2500	4261
123	20231023	172600	345843735	2500	2500	2500	2500	0
124	20231023	172500	345843735	2500	2500	2500	2500	0
125	20231023	172400	345843735	2500	2500	2500	2500	0
126	20231023	172300	345843735	2500	2500	2500	2500	0
127	20231023	172200	345843735	2500	2500	2500	2500	0
128	20231023	172100	345843735	2500	2500	2500	2500	0
129	20231023	172000	345843735	2500	2500	2500	2500	0
130	20231023	171900	345843735	2500	2500	2500	2500	0
131	20231023	171800	345843735	2500	2500	2500	2500	0
132	20231023	171700	345843735	2500	2500	2500	2500	0
133	20231023	171600	345843735	2500	2500	2500	2500	0
134	20231023	171500	345843735	2500	2500	2500	2500	0
135	20231023	171400	345843735	2500	2500	2500	2500	0
136	20231023	171300	345843735	2500	2500	2500	2500	0
137	20231023	171200	345843735	2500	2500	2500	2500	0
138	20231023	171100	345843735	2500	2500	2500	2500	0
139	20231023	171000	345843735	2500	2500	2500	2500	0
140	20231023	170900	345843735	2500	2500	2500	2500	0
141	20231023	170800	345843735	2500	2500	2500	2500	0
142	20231023	170700	345843735	2500	2500	2500	2500	0
143	20231023	170600	345843735	2500	2500	2500	2500	0
144	20231023	170500	345843735	2500	2500	2500	2500	0
145	20231023	170400	345843735	2500	2500	2500	2500	0
146	20231023	170300	345843735	2500	2500	2500	2500	0
147	20231023	170200	345843735	2500	2500	2500	2500	0
148	20231023	170100	345843735	2500	2500	2500	2500	0
149	20231023	170000	345843735	2500	2500	2500	2500	0
150	20231023	165900	345843735	2500	2500	2500	2500	0
151	20231023	165800	345843735	2500	2500	2500	2500	0
152	20231023	165700	345843735	2500	2500	2500	2500	4261
153	20231023	165600	345843735	2500	2500	2500	2500	0
154	20231023	165500	345843735	2500	2500	2500	2500	0
155	20231023	165400	345843735	2500	2500	2500	2500	0
156	20231023	165300	345843735	2500	2500	2500	2500	0
157	20231023	165200	345843735	2500	2500	2500	2500	0
158	20231023	165100	345843735	2500	2500	2500	2500	0
159	20231023	165000	345843735	2500	2500	2500	2500	0
160	20231023	164900	345843735	2500	2500	2500	2500	0
161	20231023	164800	345843735	2500	2500	2500	2500	0
162	20231023	164700	345843735	2500	2500	2500	2500	0
163	20231023	164600	345843735	2500	2500	2500	2500	0
164	20231023	164500	345843735	2500	2500	2500	2500	0
165	20231023	164400	345843735	2500	2500	2500	2500	0
166	20231023	164300	345843735	2500	2500	2500	2500	0
167	20231023	164200	345843735	2500	2500	2500	2500	0
168	20231023	164100	345843735	2500	2500	2500	2500	0
169	20231023	164000	345843735	2500	2500	2500	2500	0
170	20231023	163900	345843735	2500	2500	2500	2500	0
171	20231023	163800	345843735	2500	2500	2500	2500	0
172	20231023	163700	345843735	2500	2500	2500	2500	0
173	20231023	163600	345843735	2500	2500	2500	2500	0
174	20231023	163500	345843735	2500	2500	2500	2500	0
175	20231023	163400	345843735	2500	2500	2500	2500	0
176	20231023	163300	345843735	2500	2500	2500	2500	0
177	20231023	163200	345843735	2500	2500	2500	2500	0
178	20231023	163100	345843735	2500	2500	2500	2500	0
179	20231023	163000	345843735	2500	2500	2500	2500	0
180	20231023	162900	345843735	2500	2500	2500	2500	0
181	20231023	162800	345843735	2500	2500	2500	2500	0
182	20231023	162700	345843735	2500	2500	2500	2500	4261
183	20231023	162600	345843735	2500	2500	2500	2500	0
184	20231023	162500	345843735	2500	2500	2500	2500	0
185	20231023	162400	345843735	2500	2500	2500	2500	0
186	20231023	162300	345843735	2500	2500	2500	2500	0
187	20231023	162200	345843735	2500	2500	2500	2500	0
188	20231023	162100	345843735	2500	2500	2500	2500	0
189	20231023	162000	345843735	2500	2500	2500	2500	0
190	20231023	161900	345843735	2500	2500	2500	2500	0
191	20231023	161800	345843735	2500	2500	2500	2500	0
192	20231023	161700	345843735	2500	2500	2500	2500	0
193	20231023	161600	345843735	2500	2500	2500	2500	0
194	20231023	161500	345843735	2500	2500	2500	2500	0
195	20231023	161400	345843735	2500	2500	2500	2500	0
196	20231023	161300	345843735	2500	2500	2500	2500	0
197	20231023	161200	345843735	2500	2500	2500	2500	0
198	20231023	161100	345843735	2500	2500	2500	2500	0
199	20231023	161000	345843735	2500	2500	2500	2500	0
200	20231023	160900	345843735	2500	2500	2500	2500	0
201	20231023	160800	345843735	2500	2500	2500	2500	0
202	20231023	160700	345843735	2500	2500	2500	2500	0
203	20231023	160600	345843735	2500	2500	2500	2500	0
204	20231023	160500	345843735	2500	2500	2500	2500	0
205	20231023	160400	345843735	2500	2500	2500	2500	0
206	20231023	160300	345843735	2500	2500	2500	2500	0
207	20231023	160200	345843735	2500	2500	2500	2500	0
208	20231023	160100	345843735	2500	2500	2500	2500	0
209	20231023	160000	345843735	2500	2500	2500	2500	0
210	20231023	155900	345843735	2500	2500	2500	2500	0
211	20231023	155800	345843735	2500	2500	2500	2500	0
212	20231023	155700	345843735	2500	2500	2500	2500	4261
213	20231023	155600	345843735	2500	2500	2500	2500	0
214	20231023	155500	345843735	2500	2500	2500	2500	0
215	20231023	155400	345843735	2500	2500	2500	2500	0
216	20231023	155300	345843735	2500	2500	2500	2500	0
217	20231023	155200	345843735	2500	2500	2500	2500	0
218	20231023	155100	345843735	2500	2500	2500	2500	0
219	20231023	155000	345843735	2500	2500	2500	2500	0
220	20231023	154900	345843735	2500	2500	2500	2500	0
221	20231023	154800	345843735	2500	2500	2500	2500	0
222	20231023	154700	345843735	2500	2500	2500	2500	0
223	20231023	154600	345843735	2500	2500	2500	2500	0
224	20231023	154500	345843735	2500	2500	2500	2500	0
225	20231023	154400	345843735	2500	2500	2500	2500	0
226	20231023	154300	345843735	2500	2500	2500	2500	0
227	20231023	154200	345843735	2500	2500	2500	2500	0
228	20231023	154100	345843735	2500	2500	2500	2500	0
229	20231023	154000	345843735	2500	2500	2500	2500	0
230	20231023	153900	345843735	2500	2500	2500	2500	0
231	20231023	153800	345843735	2500	2500	2500	2500	0
232	20231023	153700	345843735	2500	2500	2500	2500	0
233	20231023	153600	345843735	2500	2500	2500	2500	0
234	20231023	153500	345843735	2500	2500	2500	2500	0
235	20231023	153400	345843735	2500	2500	2500	2500	0
236	20231023	153300	345843735	2500	2500	2500	2500	0
237	20231023	153200	345843735	2500	2500	2500	2500	0
238	20231023	153100	345843735	2500	2500	2500	2500	0
239	20231023	153000	345843735	2500	2500	2500	2500	4261
240	20231023	152900	335191235	2520	2520	2520	2520	0
241	20231023	152800	335191235	2520	2520	2520	2520	0
242	20231023	152700	335191235	2520	2520	2520	2520	0
243	20231023	152600	335191235	2520	2520	2520	2520	0
244	20231023	152500	335191235	2520	2520	2520	2520	0
245	20231023	152400	335191235	2520	2520	2520	2520	0
246	20231023	152300	335191235	2520	2520	2520	2520	0
247	20231023	152200	335191235	2520	2520	2520	2520	0
248	20231023	152100	335191235	2520	2520	2520	2520	0
249	20231023	152000	335191235	2520	2520	2520	2520	0
250	20231023	151900	335191235	2520	2510	2520	2510	62
251	20231023	151800	335035520	2510	2510	2510	2510	0
252	20231023	151700	335035520	2510	2510	2510	2510	0
253	20231023	151600	335035520	2510	2510	2510	2510	0
254	20231023	151500	335035520	2510	2510	2510	2510	1
255	20231023	151400	335033010	2510	2510	2510	2510	0
256	20231023	151300	335033010	2510	2510	2510	2510	6
257	20231023	151200	335017950	2505	2505	2505	2505	0
258	20231023	151100	335017950	2505	2505	2505	2505	150
259	20231023	151000	334642200	2505	2505	2505	2505	0
260	20231023	150900	334642200	2505	2505	2505	2505	0
261	20231023	150800	334642200	2505	2505	2505	2505	0
262	20231023	150700	334642200	2505	2505	2505	2505	5
263	20231023	150600	334629675	2505	2505	2505	2505	104
264	20231023	150500	334369155	2505	2505	2505	2505	2
265	20231023	150400	334364145	2505	2505	2505	2505	0
266	20231023	150300	334364145	2505	2505	2505	2505	317
267	20231023	150200	333570060	2505	2505	2505	2505	36
268	20231023	150100	333479880	2500	2500	2500	2500	0
269	20231023	150000	333479880	2500	2500	2500	2500	0
270	20231023	145900	333479880	2500	2500	2500	2500	0
271	20231023	145800	333479880	2500	2500	2500	2500	0
272	20231023	145700	333479880	2500	2500	2500	2500	183
273	20231023	145600	333022380	2500	2500	2500	2500	0
274	20231023	145500	333022380	2500	2500	2500	2500	50
275	20231023	145400	332897380	2500	2500	2500	2500	1050
276	20231023	145300	330272380	2500	2500	2500	2500	0
277	20231023	145200	330272380	2500	2500	2500	2500	0
278	20231023	145100	330272380	2500	2500	2500	2500	1
279	20231023	145000	330269880	2495	2495	2495	2495	8
280	20231023	144900	330249920	2495	2495	2495	2495	0
281	20231023	144800	330249920	2495	2495	2495	2495	528
282	20231023	144700	328932560	2495	2495	2495	2495	0
283	20231023	144600	328932560	2495	2495	2495	2495	0
284	20231023	144500	328932560	2495	2495	2495	2495	0
285	20231023	144400	328932560	2495	2495	2495	2495	0
286	20231023	144300	328932560	2495	2495	2495	2495	0
287	20231023	144200	328932560	2495	2505	2505	2495	2331
288	20231023	144100	323108015	2505	2505	2505	2505	6
289	20231023	144000	323092985	2505	2500	2505	2500	29
290	20231023	143900	323020420	2500	2500	2500	2500	132
291	20231023	143800	322690420	2510	2510	2510	2510	0
292	20231023	143700	322690420	2510	2505	2510	2505	17
293	20231023	143600	322647805	2500	2500	2500	2500	0
294	20231023	143500	322647805	2500	2500	2500	2500	618
295	20231023	143400	321102805	2500	2500	2500	2500	0
296	20231023	143300	321102805	2500	2500	2500	2500	0
297	20231023	143200	321102805	2500	2500	2500	2500	0
298	20231023	143100	321102805	2500	2500	2500	2500	0
299	20231023	143000	321102805	2500	2500	2500	2500	8
300	20231023	142900	321082805	2505	2505	2505	2505	223
301	20231023	142800	320524190	2505	2505	2505	2505	55
302	20231023	142700	320386415	2505	2510	2510	2505	1435
303	20231023	142600	316791735	2505	2505	2505	2505	75
304	20231023	142500	316603860	2500	2500	2500	2500	0
305	20231023	142400	316603860	2500	2500	2500	2500	15
306	20231023	142300	316566360	2500	2500	2500	2500	0
307	20231023	142200	316566360	2500	2500	2500	2500	0
308	20231023	142100	316566360	2500	2500	2500	2500	0
309	20231023	142000	316566360	2500	2500	2500	2500	134
310	20231023	141900	316231360	2500	2500	2500	2500	14
311	20231023	141800	316196360	2500	2500	2500	2500	369
312	20231023	141700	315273860	2500	2500	2500	2500	28
313	20231023	141600	315203860	2500	2500	2500	2500	53
314	20231023	141500	315071360	2500	2500	2500	2500	711
315	20231023	141400	313293860	2500	2500	2500	2500	0
316	20231023	141300	313293860	2500	2500	2500	2500	0
317	20231023	141200	313293860	2500	2500	2500	2500	0
318	20231023	141100	313293860	2500	2500	2500	2500	2
319	20231023	141000	313288860	2500	2500	2500	2500	12
320	20231023	140900	313258860	2510	2510	2510	2510	0
321	20231023	140800	313258860	2510	2505	2510	2505	100
322	20231023	140700	313008025	2510	2510	2510	2510	398
323	20231023	140600	312009045	2495	2495	2495	2495	0
324	20231023	140500	312009045	2495	2495	2495	2495	18
325	20231023	140400	311964135	2495	2495	2495	2495	0
326	20231023	140300	311964135	2495	2495	2495	2495	0
327	20231023	140200	311964135	2495	2495	2495	2495	0
328	20231023	140100	311964135	2495	2500	2500	2495	363
329	20231023	140000	311058445	2500	2500	2500	2500	221
330	20231023	135900	310505945	2500	2500	2500	2500	0
331	20231023	135800	310505945	2500	2500	2500	2500	100
332	20231023	135700	310255945	2500	2500	2500	2500	0
333	20231023	135600	310255945	2500	2500	2500	2500	1000
334	20231023	135500	307755945	2500	2500	2500	2500	60
335	20231023	135400	307605945	2505	2505	2505	2505	0
336	20231023	135300	307605945	2505	2505	2505	2505	0
337	20231023	135200	307605945	2505	2505	2505	2505	0
338	20231023	135100	307605945	2505	2505	2505	2505	1
339	20231023	135000	307603440	2500	2500	2500	2500	8
340	20231023	134900	307583440	2505	2505	2505	2505	0
341	20231023	134800	307583440	2505	2505	2505	2505	0
342	20231023	134700	307583440	2505	2505	2505	2505	0
343	20231023	134600	307583440	2505	2505	2505	2505	0
344	20231023	134500	307583440	2505	2510	2510	2505	2018
345	20231023	134400	302528200	2510	2510	2510	2510	540
346	20231023	134300	301172800	2510	2510	2510	2510	0
347	20231023	134200	301172800	2510	2510	2510	2510	505
348	20231023	134100	299905250	2520	2505	2520	2505	1001
349	20231023	134000	297382745	2505	2505	2505	2505	16
350	20231023	133900	297342665	2505	2505	2505	2505	0
351	20231023	133800	297342665	2505	2505	2505	2505	0
352	20231023	133700	297342665	2505	2505	2505	2505	0
353	20231023	133600	297342665	2505	2505	2505	2505	0
354	20231023	133500	297342665	2505	2505	2505	2505	0
355	20231023	133400	297342665	2505	2505	2505	2505	0
356	20231023	133300	297342665	2505	2505	2505	2505	0
357	20231023	133200	297342665	2505	2505	2505	2505	0
358	20231023	133100	297342665	2505	2505	2505	2505	0
359	20231023	133000	297342665	2505	2505	2505	2505	8
360	20231023	132900	297322625	2505	2505	2505	2505	0
361	20231023	132800	297322625	2505	2505	2505	2505	4
362	20231023	132700	297312605	2510	2510	2510	2510	0
363	20231023	132600	297312605	2510	2510	2510	2510	0
364	20231023	132500	297312605	2510	2510	2510	2510	0
365	20231023	132400	297312605	2510	2510	2510	2510	0
366	20231023	132300	297312605	2510	2510	2510	2510	1016
367	20231023	132200	294762445	2510	2510	2510	2510	0
368	20231023	132100	294762445	2510	2510	2510	2510	0
369	20231023	132000	294762445	2510	2510	2510	2510	16
370	20231023	131900	294722285	2510	2510	2510	2510	60
371	20231023	131800	294571685	2515	2515	2515	2515	212
372	20231023	131700	294038505	2515	2515	2515	2515	0
373	20231023	131600	294038505	2515	2515	2515	2515	0
374	20231023	131500	294038505	2515	2515	2515	2515	0
375	20231023	131400	294038505	2515	2515	2515	2515	0
376	20231023	131300	294038505	2515	2515	2515	2515	0
377	20231023	131200	294038505	2515	2515	2515	2515	0
378	20231023	131100	294038505	2515	2515	2515	2515	0
379	20231023	131000	294038505	2515	2515	2515	2515	9
380	20231023	130900	294015870	2515	2515	2515	2515	0
381	20231023	130800	294015870	2515	2515	2515	2515	0
382	20231023	130700	294015870	2515	2515	2515	2515	109
383	20231023	130600	293741735	2515	2515	2515	2515	242
384	20231023	130500	293133105	2515	2515	2515	2515	0
385	20231023	130400	293133105	2515	2515	2515	2515	0
386	20231023	130300	293133105	2515	2515	2515	2515	0
387	20231023	130200	293133105	2515	2515	2515	2515	0
388	20231023	130100	293133105	2515	2515	2515	2515	8
389	20231023	130000	293112985	2515	2515	2515	2515	16
390	20231023	125900	293072745	2515	2515	2515	2515	0
391	20231023	125800	293072745	2515	2515	2515	2515	0
392	20231023	125700	293072745	2515	2520	2520	2515	21
393	20231023	125600	293019925	2520	2520	2520	2520	135
394	20231023	125500	292679725	2520	2520	2520	2520	11
395	20231023	125400	292652005	2520	2520	2520	2520	0
396	20231023	125300	292652005	2520	2520	2520	2520	13
397	20231023	125200	292619245	2520	2520	2520	2520	13
398	20231023	125100	292586485	2520	2520	2520	2520	363
399	20231023	125000	291671725	2515	2515	2515	2515	9
400	20231023	124900	291649090	2520	2520	2520	2520	1
401	20231023	124800	291646570	2520	2520	2520	2520	0
402	20231023	124700	291646570	2520	2520	2520	2520	0
403	20231023	124600	291646570	2520	2520	2520	2520	0
404	20231023	124500	291646570	2520	2520	2520	2520	27
405	20231023	124400	291578530	2525	2525	2525	2525	0
406	20231023	124300	291578530	2525	2525	2525	2525	0
407	20231023	124200	291578530	2525	2525	2525	2525	2
408	20231023	124100	291573480	2520	2520	2520	2520	0
409	20231023	124000	291573480	2520	2520	2520	2520	16
410	20231023	123900	291533160	2520	2520	2520	2520	0
411	20231023	123800	291533160	2520	2520	2520	2520	697
412	20231023	123700	289776720	2520	2520	2520	2520	183
413	20231023	123600	289315560	2520	2520	2520	2520	0
414	20231023	123500	289315560	2520	2520	2520	2520	0
415	20231023	123400	289315560	2520	2520	2520	2520	4
416	20231023	123300	289305480	2515	2515	2515	2515	1
417	20231023	123200	289302965	2525	2525	2525	2525	0
418	20231023	123100	289302965	2525	2525	2525	2525	0
419	20231023	123000	289302965	2525	2515	2525	2515	14
420	20231023	122900	289267725	2515	2515	2515	2515	1
421	20231023	122800	289265210	2505	2505	2505	2505	0
422	20231023	122700	289265210	2505	2505	2505	2505	0
423	20231023	122600	289265210	2505	2505	2505	2505	0
424	20231023	122500	289265210	2505	2505	2505	2505	0
425	20231023	122400	289265210	2505	2505	2505	2505	0
426	20231023	122300	289265210	2505	2505	2505	2505	0
427	20231023	122200	289265210	2505	2505	2505	2505	0
428	20231023	122100	289265210	2505	2505	2505	2505	0
429	20231023	122000	289265210	2505	2505	2505	2505	16
430	20231023	121900	289225130	2505	2505	2505	2505	0
431	20231023	121800	289225130	2505	2505	2505	2505	0
432	20231023	121700	289225130	2505	2505	2505	2505	0
433	20231023	121600	289225130	2505	2510	2510	2505	3012
434	20231023	121500	281678720	2510	2510	2510	2510	0
435	20231023	121400	281678720	2510	2510	2510	2510	0
436	20231023	121300	281678720	2510	2510	2510	2510	0
437	20231023	121200	281678720	2510	2510	2510	2510	0
438	20231023	121100	281678720	2510	2510	2510	2510	0
439	20231023	121000	281678720	2510	2515	2515	2510	2430
440	20231023	120900	275570270	2520	2530	2530	2520	500
441	20231023	120800	274308180	2530	2530	2530	2530	0
442	20231023	120700	274308180	2530	2530	2530	2530	0
443	20231023	120600	274308180	2530	2530	2530	2530	0
444	20231023	120500	274308180	2530	2530	2530	2530	0
445	20231023	120400	274308180	2530	2530	2530	2530	1
446	20231023	120300	274305650	2530	2530	2530	2530	1
447	20231023	120200	274303120	2530	2530	2530	2530	0
448	20231023	120100	274303120	2530	2530	2530	2530	0
449	20231023	120000	274303120	2530	2520	2530	2520	21
450	20231023	115900	274250150	2530	2530	2530	2530	0
451	20231023	115800	274250150	2530	2530	2530	2530	1
452	20231023	115700	274247620	2530	2530	2530	2530	0
453	20231023	115600	274247620	2530	2525	2530	2525	4
454	20231023	115500	274237515	2515	2525	2530	2515	104
455	20231023	115400	273974620	2515	2515	2515	2515	0
456	20231023	115300	273974620	2515	2515	2515	2515	500
457	20231023	115200	272717120	2515	2515	2515	2515	1
458	20231023	115100	272714605	2515	2515	2515	2515	0
459	20231023	115000	272714605	2515	2515	2515	2515	9
460	20231023	114900	272691970	2520	2520	2520	2520	875
461	20231023	114800	270486970	2535	2535	2535	2535	0
462	20231023	114700	270486970	2535	2535	2535	2535	0
463	20231023	114600	270486970	2535	2535	2535	2535	0
464	20231023	114500	270486970	2535	2535	2535	2535	0
465	20231023	114400	270486970	2535	2535	2535	2535	0
466	20231023	114300	270486970	2535	2535	2535	2535	1
467	20231023	114200	270484435	2535	2535	2535	2535	261
468	20231023	114100	269822800	2530	2535	2535	2530	715
469	20231023	114000	268013825	2535	2520	2535	2520	26
470	20231023	113900	267948155	2520	2520	2520	2520	323
471	20231023	113800	267134195	2530	2530	2530	2530	0
472	20231023	113700	267134195	2530	2530	2535	2530	8
473	20231023	113600	267113950	2520	2520	2520	2520	0
474	20231023	113500	267113950	2520	2520	2520	2520	205
475	20231023	113400	266597350	2525	2525	2525	2525	4
476	20231023	113300	266587250	2520	2520	2520	2520	128
477	20231023	113200	266264690	2520	2520	2520	2520	0
478	20231023	113100	266264690	2520	2520	2520	2520	0
479	20231023	113000	266264690	2520	2520	2520	2520	9
480	20231023	112900	266242010	2520	2520	2520	2520	0
481	20231023	112800	266242010	2520	2520	2520	2520	0
482	20231023	112700	266242010	2520	2520	2520	2520	0
483	20231023	112600	266242010	2520	2520	2520	2520	0
484	20231023	112500	266242010	2520	2520	2520	2520	18
485	20231023	112400	266196650	2525	2525	2525	2525	0
486	20231023	112300	266196650	2525	2525	2525	2525	0
487	20231023	112200	266196650	2525	2520	2525	2520	344
488	20231023	112100	265329750	2520	2525	2525	2520	103
489	20231023	112000	265069695	2525	2525	2525	2525	16
490	20231023	111900	265029295	2540	2540	2540	2540	0
491	20231023	111800	265029295	2540	2540	2540	2540	0
492	20231023	111700	265029295	2540	2540	2540	2540	0
493	20231023	111600	265029295	2540	2540	2540	2540	0
494	20231023	111500	265029295	2540	2540	2540	2540	0
495	20231023	111400	265029295	2540	2535	2540	2535	4
496	20231023	111300	265019140	2520	2520	2520	2520	0
497	20231023	111200	265019140	2520	2520	2520	2520	0
498	20231023	111100	265019140	2520	2520	2520	2520	189
499	20231023	111000	264542860	2520	2520	2520	2520	9
500	20231023	110900	264520180	2540	2540	2540	2540	0
501	20231023	110800	264520180	2540	2520	2540	2515	1145
502	20231023	110700	261639260	2540	2540	2540	2540	0
503	20231023	110600	261639260	2540	2540	2540	2540	0
504	20231023	110500	261639260	2540	2540	2540	2540	0
505	20231023	110400	261639260	2540	2540	2540	2540	0
506	20231023	110300	261639260	2540	2540	2540	2540	0
507	20231023	110200	261639260	2540	2540	2540	2540	1
508	20231023	110100	261636720	2515	2515	2515	2515	0
509	20231023	110000	261636720	2515	2515	2515	2515	16
510	20231023	105900	261596480	2540	2540	2540	2540	5
511	20231023	105800	261583780	2535	2535	2535	2535	1
512	20231023	105700	261581245	2505	2515	2515	2505	1233
513	20231023	105600	258483430	2520	2520	2520	2520	500
514	20231023	105500	257223430	2515	2525	2525	2515	300
515	20231023	105400	256466990	2540	2540	2540	2540	0
516	20231023	105300	256466990	2540	2540	2540	2540	0
517	20231023	105200	256466990	2540	2540	2540	2540	0
518	20231023	105100	256466990	2540	2540	2540	2540	2
519	20231023	105000	256461910	2530	2530	2530	2530	9
520	20231023	104900	256439140	2545	2545	2545	2545	2
521	20231023	104800	256434050	2545	2545	2545	2530	1123
522	20231023	104700	253592470	2545	2545	2545	2545	0
523	20231023	104600	253592470	2545	2545	2545	2545	0
524	20231023	104500	253592470	2545	2545	2545	2545	0
525	20231023	104400	253592470	2545	2545	2545	2545	90
526	20231023	104300	253363420	2530	2535	2535	2530	500
527	20231023	104200	252097865	2530	2530	2530	2530	0
528	20231023	104100	252097865	2530	2530	2530	2530	1
529	20231023	104000	252095335	2530	2530	2530	2530	16
530	20231023	103900	252054855	2530	2530	2530	2530	0
531	20231023	103800	252054855	2530	2530	2530	2530	0
532	20231023	103700	252054855	2530	2530	2530	2530	25
533	20231023	103600	251991605	2535	2530	2535	2530	2965
534	20231023	103500	244479885	2525	2525	2525	2525	5
535	20231023	103400	244467260	2525	2525	2525	2525	380
536	20231023	103300	243507760	2525	2525	2525	2525	6
537	20231023	103200	243492610	2525	2525	2525	2525	618
538	20231023	103100	241932160	2510	2510	2510	2510	0
539	20231023	103000	241932160	2510	2510	2510	2510	509
540	20231023	102900	240654570	2525	2525	2525	2525	1
541	20231023	102800	240652045	2530	2530	2530	2530	0
542	20231023	102700	240652045	2530	2530	2530	2530	0
543	20231023	102600	240652045	2530	2530	2530	2530	0
544	20231023	102500	240652045	2530	2520	2530	2505	3808
545	20231023	102400	231096820	2500	2510	2520	2500	4111
546	20231023	102300	220796995	2505	2535	2535	2505	2038
547	20231023	102200	215670350	2530	2530	2530	2530	0
548	20231023	102100	215670350	2530	2535	2535	2530	1050
549	20231023	102000	213013785	2530	2520	2530	2520	274
550	20231023	101900	212320725	2530	2530	2530	2530	44
551	20231023	101800	212209405	2520	2520	2520	2520	18
552	20231023	101700	212164045	2520	2520	2520	2520	0
553	20231023	101600	212164045	2520	2520	2520	2520	0
554	20231023	101500	212164045	2520	2515	2520	2515	201
555	20231023	101400	211657580	2530	2530	2530	2530	125
556	20231023	101300	211341330	2515	2515	2515	2515	5000
557	20231023	101200	198766330	2520	2525	2525	2520	4586
558	20231023	101100	187209335	2525	2525	2525	2525	20
559	20231023	101000	187158835	2525	2525	2525	2525	9
560	20231023	100900	187136110	2525	2525	2525	2525	600
561	20231023	100800	185621110	2530	2535	2535	2530	831
562	20231023	100700	183518435	2535	2535	2535	2535	1114
563	20231023	100600	180694445	2540	2540	2540	2540	4
564	20231023	100500	180684285	2540	2540	2540	2540	188
565	20231023	100400	180206765	2535	2535	2535	2535	0
566	20231023	100300	180206765	2535	2540	2540	2535	670
567	20231023	100200	178505710	2530	2540	2540	2530	1212
568	20231023	100100	175429540	2530	2530	2530	2530	0
569	20231023	100000	175429540	2530	2530	2530	2530	16
570	20231023	095900	175389060	2535	2535	2535	2535	0
571	20231023	095800	175389060	2535	2535	2535	2535	0
572	20231023	095700	175389060	2535	2535	2535	2535	0
573	20231023	095600	175389060	2535	2535	2535	2535	0
574	20231023	095500	175389060	2535	2535	2535	2535	9
575	20231023	095400	175366245	2520	2535	2535	2520	248
576	20231023	095300	174737940	2535	2535	2535	2535	1576
577	20231023	095200	170742780	2535	2535	2535	2535	26
578	20231023	095100	170676870	2535	2515	2535	2515	89
579	20231023	095000	170453015	2515	2515	2515	2515	9
580	20231023	094900	170430380	2515	2515	2515	2515	21
581	20231023	094800	170377565	2530	2530	2530	2530	0
582	20231023	094700	170377565	2530	2530	2530	2530	0
583	20231023	094600	170377565	2530	2535	2535	2530	20
584	20231023	094500	170326915	2515	2515	2515	2515	272
585	20231023	094400	169642835	2520	2525	2525	2520	1519
586	20231023	094300	165811145	2535	2535	2535	2535	0
587	20231023	094200	165811145	2535	2535	2535	2535	10
588	20231023	094100	165785795	2515	2515	2515	2515	70
589	20231023	094000	165609745	2515	2515	2515	2515	17
590	20231023	093900	165566990	2515	2515	2515	2515	1000
591	20231023	093800	163051990	2540	2540	2540	2540	0
592	20231023	093700	163051990	2540	2540	2540	2540	20
593	20231023	093600	163001190	2530	2510	2530	2510	2044
594	20231023	093500	157842615	2500	2500	2505	2500	1183
595	20231023	093400	154884935	2495	2505	2505	2480	8480
596	20231023	093300	133783690	2500	2505	2525	2500	1701
597	20231023	093200	129528390	2525	2515	2525	2515	126
598	20231023	093100	129211400	2500	2500	2500	2500	2000
599	20231023	093000	124211400	2500	2520	2520	2500	6468
600	20231023	092900	107996695	2520	2530	2530	2520	6102
601	20231023	092800	92600515	2535	2540	2540	2535	374
602	20231023	092700	91650680	2540	2535	2540	2535	467
603	20231023	092600	90466615	2535	2540	2540	2535	55
604	20231023	092500	90327165	2535	2535	2535	2535	2000
605	20231023	092400	85257165	2535	2535	2535	2535	1209
606	20231023	092300	82192350	2535	2540	2540	2535	707
607	20231023	092200	80398620	2545	2540	2545	2540	2
608	20231023	092100	80393535	2540	2545	2545	2540	655
609	20231023	092000	78729365	2545	2545	2545	2545	17
610	20231023	091900	78686100	2555	2555	2555	2555	401
611	20231023	091800	77661545	2555	2555	2555	2555	0
612	20231023	091700	77661545	2555	2555	2555	2555	134
613	20231023	091600	77319175	2550	2555	2555	2550	403
614	20231023	091500	76290085	2570	2565	2570	2555	2289
615	20231023	091400	70413225	2560	2545	2560	2545	3050
616	20231023	091300	62620975	2540	2540	2540	2540	0
617	20231023	091200	62620975	2540	2545	2545	2540	1000
618	20231023	091100	60080340	2555	2555	2555	2555	64
619	20231023	091000	59916820	2535	2535	2535	2535	0
620	20231023	090900	59916820	2535	2540	2540	2535	432
621	20231023	090800	58819890	2555	2555	2555	2555	303
622	20231023	090700	58045725	2560	2555	2560	2555	566
623	20231023	090600	56597035	2545	2560	2560	2545	127
624	20231023	090500	56272865	2560	2565	2565	2560	200
625	20231023	090400	55760765	2565	2575	2575	2565	1065
626	20231023	090300	53029030	2580	2555	2580	2555	7087
627	20231023	090200	34841340	2565	2550	2565	2550	6144
628	20231023	090100	19134075	2545	2530	2545	2525	1312
629	20231023	090000	15817610	2535	2540	2540	2535	6231