KissMeData/241520/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202800	176925500	2935	2935	2935	2935	156
3	20231012	202700	176925500	2935	2935	2935	2935	0
4	20231012	202600	176925500	2935	2935	2935	2935	0
5	20231012	202500	176925500	2935	2935	2935	2935	0
6	20231012	202400	176925500	2935	2935	2935	2935	0
7	20231012	202300	176925500	2935	2935	2935	2935	0
8	20231012	202200	176925500	2935	2935	2935	2935	0
9	20231012	202100	176925500	2935	2935	2935	2935	0
10	20231012	202000	176925500	2935	2935	2935	2935	0
11	20231012	201900	176925500	2935	2935	2935	2935	0
12	20231012	201800	176925500	2935	2935	2935	2935	0
13	20231012	201700	176925500	2935	2935	2935	2935	0
14	20231012	201600	176925500	2935	2935	2935	2935	0
15	20231012	201500	176925500	2935	2935	2935	2935	0
16	20231012	201400	176925500	2935	2935	2935	2935	0
17	20231012	201300	176925500	2935	2935	2935	2935	0
18	20231012	201200	176925500	2935	2935	2935	2935	0
19	20231012	201100	176925500	2935	2935	2935	2935	0
20	20231012	201000	176925500	2935	2935	2935	2935	0
21	20231012	200900	176925500	2935	2935	2935	2935	0
22	20231012	200800	176925500	2935	2935	2935	2935	0
23	20231012	200700	176925500	2935	2935	2935	2935	0
24	20231012	200600	176925500	2935	2935	2935	2935	0
25	20231012	200500	176925500	2935	2935	2935	2935	0
26	20231012	200400	176925500	2935	2935	2935	2935	0
27	20231012	200300	176925500	2935	2935	2935	2935	0
28	20231012	200200	176925500	2935	2935	2935	2935	0
29	20231012	200100	176925500	2935	2935	2935	2935	0
30	20231012	200000	176925500	2935	2935	2935	2935	0
31	20231012	195900	176925500	2935	2935	2935	2935	0
32	20231012	195800	176925500	2935	2935	2935	2935	156
33	20231012	195700	176925500	2935	2935	2935	2935	0
34	20231012	195600	176925500	2935	2935	2935	2935	0
35	20231012	195500	176925500	2935	2935	2935	2935	0
36	20231012	195400	176925500	2935	2935	2935	2935	0
37	20231012	195300	176925500	2935	2935	2935	2935	0
38	20231012	195200	176925500	2935	2935	2935	2935	0
39	20231012	195100	176925500	2935	2935	2935	2935	0
40	20231012	195000	176925500	2935	2935	2935	2935	0
41	20231012	194900	176925500	2935	2935	2935	2935	0
42	20231012	194800	176925500	2935	2935	2935	2935	0
43	20231012	194700	176925500	2935	2935	2935	2935	0
44	20231012	194600	176925500	2935	2935	2935	2935	0
45	20231012	194500	176925500	2935	2935	2935	2935	0
46	20231012	194400	176925500	2935	2935	2935	2935	0
47	20231012	194300	176925500	2935	2935	2935	2935	0
48	20231012	194200	176925500	2935	2935	2935	2935	0
49	20231012	194100	176925500	2935	2935	2935	2935	0
50	20231012	194000	176925500	2935	2935	2935	2935	0
51	20231012	193900	176925500	2935	2935	2935	2935	0
52	20231012	193800	176925500	2935	2935	2935	2935	0
53	20231012	193700	176925500	2935	2935	2935	2935	0
54	20231012	193600	176925500	2935	2935	2935	2935	0
55	20231012	193500	176925500	2935	2935	2935	2935	0
56	20231012	193400	176925500	2935	2935	2935	2935	0
57	20231012	193300	176925500	2935	2935	2935	2935	0
58	20231012	193200	176925500	2935	2935	2935	2935	0
59	20231012	193100	176925500	2935	2935	2935	2935	0
60	20231012	193000	176925500	2935	2935	2935	2935	0
61	20231012	192900	176925500	2935	2935	2935	2935	0
62	20231012	192800	176925500	2935	2935	2935	2935	156
63	20231012	192700	176925500	2935	2935	2935	2935	0
64	20231012	192600	176925500	2935	2935	2935	2935	0
65	20231012	192500	176925500	2935	2935	2935	2935	0
66	20231012	192400	176925500	2935	2935	2935	2935	0
67	20231012	192300	176925500	2935	2935	2935	2935	0
68	20231012	192200	176925500	2935	2935	2935	2935	0
69	20231012	192100	176925500	2935	2935	2935	2935	0
70	20231012	192000	176925500	2935	2935	2935	2935	0
71	20231012	191900	176925500	2935	2935	2935	2935	0
72	20231012	191800	176925500	2935	2935	2935	2935	0
73	20231012	191700	176925500	2935	2935	2935	2935	0
74	20231012	191600	176925500	2935	2935	2935	2935	0
75	20231012	191500	176925500	2935	2935	2935	2935	0
76	20231012	191400	176925500	2935	2935	2935	2935	0
77	20231012	191300	176925500	2935	2935	2935	2935	0
78	20231012	191200	176925500	2935	2935	2935	2935	0
79	20231012	191100	176925500	2935	2935	2935	2935	0
80	20231012	191000	176925500	2935	2935	2935	2935	0
81	20231012	190900	176925500	2935	2935	2935	2935	0
82	20231012	190800	176925500	2935	2935	2935	2935	0
83	20231012	190700	176925500	2935	2935	2935	2935	0
84	20231012	190600	176925500	2935	2935	2935	2935	0
85	20231012	190500	176925500	2935	2935	2935	2935	0
86	20231012	190400	176925500	2935	2935	2935	2935	0
87	20231012	190300	176925500	2935	2935	2935	2935	0
88	20231012	190200	176925500	2935	2935	2935	2935	0
89	20231012	190100	176925500	2935	2935	2935	2935	0
90	20231012	190000	176925500	2935	2935	2935	2935	0
91	20231012	185900	176925500	2935	2935	2935	2935	0
92	20231012	185800	176925500	2935	2935	2935	2935	156
93	20231012	185700	176925500	2935	2935	2935	2935	0
94	20231012	185600	176925500	2935	2935	2935	2935	0
95	20231012	185500	176925500	2935	2935	2935	2935	0
96	20231012	185400	176925500	2935	2935	2935	2935	0
97	20231012	185300	176925500	2935	2935	2935	2935	0
98	20231012	185200	176925500	2935	2935	2935	2935	0
99	20231012	185100	176925500	2935	2935	2935	2935	0
100	20231012	185000	176925500	2935	2935	2935	2935	0
101	20231012	184900	176925500	2935	2935	2935	2935	0
102	20231012	184800	176925500	2935	2935	2935	2935	0
103	20231012	184700	176925500	2935	2935	2935	2935	0
104	20231012	184600	176925500	2935	2935	2935	2935	0
105	20231012	184500	176925500	2935	2935	2935	2935	0
106	20231012	184400	176925500	2935	2935	2935	2935	0
107	20231012	184300	176925500	2935	2935	2935	2935	0
108	20231012	184200	176925500	2935	2935	2935	2935	0
109	20231012	184100	176925500	2935	2935	2935	2935	0
110	20231012	184000	176925500	2935	2935	2935	2935	0
111	20231012	183900	176925500	2935	2935	2935	2935	0
112	20231012	183800	176925500	2935	2935	2935	2935	0
113	20231012	183700	176925500	2935	2935	2935	2935	0
114	20231012	183600	176925500	2935	2935	2935	2935	0
115	20231012	183500	176925500	2935	2935	2935	2935	0
116	20231012	183400	176925500	2935	2935	2935	2935	0
117	20231012	183300	176925500	2935	2935	2935	2935	0
118	20231012	183200	176925500	2935	2935	2935	2935	0
119	20231012	183100	176925500	2935	2935	2935	2935	0
120	20231012	183000	176925500	2935	2935	2935	2935	0
121	20231012	182900	176925500	2935	2935	2935	2935	0
122	20231012	182800	176925500	2935	2935	2935	2935	156
123	20231012	182700	176925500	2935	2935	2935	2935	0
124	20231012	182600	176925500	2935	2935	2935	2935	0
125	20231012	182500	176925500	2935	2935	2935	2935	0
126	20231012	182400	176925500	2935	2935	2935	2935	0
127	20231012	182300	176925500	2935	2935	2935	2935	0
128	20231012	182200	176925500	2935	2935	2935	2935	0
129	20231012	182100	176925500	2935	2935	2935	2935	0
130	20231012	182000	176925500	2935	2935	2935	2935	0
131	20231012	181900	176925500	2935	2935	2935	2935	0
132	20231012	181800	176925500	2935	2935	2935	2935	0
133	20231012	181700	176925500	2935	2935	2935	2935	0
134	20231012	181600	176925500	2935	2935	2935	2935	0
135	20231012	181500	176925500	2935	2935	2935	2935	0
136	20231012	181400	176925500	2935	2935	2935	2935	0
137	20231012	181300	176925500	2935	2935	2935	2935	0
138	20231012	181200	176925500	2935	2935	2935	2935	0
139	20231012	181100	176925500	2935	2935	2935	2935	0
140	20231012	181000	176925500	2935	2935	2935	2935	0
141	20231012	180900	176925500	2935	2935	2935	2935	0
142	20231012	180800	176925500	2935	2935	2935	2935	0
143	20231012	180700	176925500	2935	2935	2935	2935	0
144	20231012	180600	176925500	2935	2935	2935	2935	0
145	20231012	180500	176925500	2935	2935	2935	2935	0
146	20231012	180400	176925500	2935	2935	2935	2935	0
147	20231012	180300	176925500	2935	2935	2935	2935	0
148	20231012	180200	176925500	2935	2935	2935	2935	0
149	20231012	180100	176925500	2935	2935	2935	2935	0
150	20231012	180000	176925500	2935	2935	2935	2935	0
151	20231012	175900	176925500	2935	2935	2935	2935	0
152	20231012	175800	176925500	2935	2935	2935	2935	156
153	20231012	175700	176925500	2935	2935	2935	2935	0
154	20231012	175600	176925500	2935	2935	2935	2935	0
155	20231012	175500	176925500	2935	2935	2935	2935	0
156	20231012	175400	176925500	2935	2935	2935	2935	0
157	20231012	175300	176925500	2935	2935	2935	2935	0
158	20231012	175200	176925500	2935	2935	2935	2935	0
159	20231012	175100	176925500	2935	2935	2935	2935	0
160	20231012	175000	176925500	2935	2935	2935	2935	0
161	20231012	174900	176925500	2935	2935	2935	2935	0
162	20231012	174800	176925500	2935	2935	2935	2935	0
163	20231012	174700	176925500	2935	2935	2935	2935	0
164	20231012	174600	176925500	2935	2935	2935	2935	0
165	20231012	174500	176925500	2935	2935	2935	2935	0
166	20231012	174400	176925500	2935	2935	2935	2935	0
167	20231012	174300	176925500	2935	2935	2935	2935	0
168	20231012	174200	176925500	2935	2935	2935	2935	0
169	20231012	174100	176925500	2935	2935	2935	2935	0
170	20231012	174000	176925500	2935	2935	2935	2935	0
171	20231012	173900	176925500	2935	2935	2935	2935	0
172	20231012	173800	176925500	2935	2935	2935	2935	0
173	20231012	173700	176925500	2935	2935	2935	2935	0
174	20231012	173600	176925500	2935	2935	2935	2935	0
175	20231012	173500	176925500	2935	2935	2935	2935	0
176	20231012	173400	176925500	2935	2935	2935	2935	0
177	20231012	173300	176925500	2935	2935	2935	2935	0
178	20231012	173200	176925500	2935	2935	2935	2935	0
179	20231012	173100	176925500	2935	2935	2935	2935	0
180	20231012	173000	176925500	2935	2935	2935	2935	0
181	20231012	172900	176925500	2935	2935	2935	2935	0
182	20231012	172800	176925500	2935	2935	2935	2935	156
183	20231012	172700	176925500	2935	2935	2935	2935	0
184	20231012	172600	176925500	2935	2935	2935	2935	0
185	20231012	172500	176925500	2935	2935	2935	2935	0
186	20231012	172400	176925500	2935	2935	2935	2935	0
187	20231012	172300	176925500	2935	2935	2935	2935	0
188	20231012	172200	176925500	2935	2935	2935	2935	0
189	20231012	172100	176925500	2935	2935	2935	2935	0
190	20231012	172000	176925500	2935	2935	2935	2935	0
191	20231012	171900	176925500	2935	2935	2935	2935	0
192	20231012	171800	176925500	2935	2935	2935	2935	0
193	20231012	171700	176925500	2935	2935	2935	2935	0
194	20231012	171600	176925500	2935	2935	2935	2935	0
195	20231012	171500	176925500	2935	2935	2935	2935	0
196	20231012	171400	176925500	2935	2935	2935	2935	0
197	20231012	171300	176925500	2935	2935	2935	2935	0
198	20231012	171200	176925500	2935	2935	2935	2935	0
199	20231012	171100	176925500	2935	2935	2935	2935	0
200	20231012	171000	176925500	2935	2935	2935	2935	0
201	20231012	170900	176925500	2935	2935	2935	2935	0
202	20231012	170800	176925500	2935	2935	2935	2935	0
203	20231012	170700	176925500	2935	2935	2935	2935	0
204	20231012	170600	176925500	2935	2935	2935	2935	0
205	20231012	170500	176925500	2935	2935	2935	2935	0
206	20231012	170400	176925500	2935	2935	2935	2935	0
207	20231012	170300	176925500	2935	2935	2935	2935	0
208	20231012	170200	176925500	2935	2935	2935	2935	0
209	20231012	170100	176925500	2935	2935	2935	2935	0
210	20231012	170000	176925500	2935	2935	2935	2935	0
211	20231012	165900	176925500	2935	2935	2935	2935	0
212	20231012	165800	176925500	2935	2935	2935	2935	156
213	20231012	165700	176925500	2935	2935	2935	2935	0
214	20231012	165600	176925500	2935	2935	2935	2935	0
215	20231012	165500	176925500	2935	2935	2935	2935	0
216	20231012	165400	176925500	2935	2935	2935	2935	0
217	20231012	165300	176925500	2935	2935	2935	2935	0
218	20231012	165200	176925500	2935	2935	2935	2935	0
219	20231012	165100	176925500	2935	2935	2935	2935	0
220	20231012	165000	176925500	2935	2935	2935	2935	0
221	20231012	164900	176925500	2935	2935	2935	2935	0
222	20231012	164800	176925500	2935	2935	2935	2935	0
223	20231012	164700	176925500	2935	2935	2935	2935	0
224	20231012	164600	176925500	2935	2935	2935	2935	0
225	20231012	164500	176925500	2935	2935	2935	2935	0
226	20231012	164400	176925500	2935	2935	2935	2935	0
227	20231012	164300	176925500	2935	2935	2935	2935	0
228	20231012	164200	176925500	2935	2935	2935	2935	0
229	20231012	164100	176925500	2935	2935	2935	2935	0
230	20231012	164000	176925500	2935	2935	2935	2935	0
231	20231012	163900	176925500	2935	2935	2935	2935	0
232	20231012	163800	176925500	2935	2935	2935	2935	0
233	20231012	163700	176925500	2935	2935	2935	2935	0
234	20231012	163600	176925500	2935	2935	2935	2935	0
235	20231012	163500	176925500	2935	2935	2935	2935	0
236	20231012	163400	176925500	2935	2935	2935	2935	0
237	20231012	163300	176925500	2935	2935	2935	2935	0
238	20231012	163200	176925500	2935	2935	2935	2935	0
239	20231012	163100	176925500	2935	2935	2935	2935	0
240	20231012	163000	176925500	2935	2935	2935	2935	0
241	20231012	162900	176925500	2935	2935	2935	2935	0
242	20231012	162800	176925500	2935	2935	2935	2935	156
243	20231012	162700	176925500	2935	2935	2935	2935	0
244	20231012	162600	176925500	2935	2935	2935	2935	0
245	20231012	162500	176925500	2935	2935	2935	2935	0
246	20231012	162400	176925500	2935	2935	2935	2935	0
247	20231012	162300	176925500	2935	2935	2935	2935	0
248	20231012	162200	176925500	2935	2935	2935	2935	0
249	20231012	162100	176925500	2935	2935	2935	2935	0
250	20231012	162000	176925500	2935	2935	2935	2935	0
251	20231012	161900	176925500	2935	2935	2935	2935	0
252	20231012	161800	176925500	2935	2935	2935	2935	0
253	20231012	161700	176925500	2935	2935	2935	2935	0
254	20231012	161600	176925500	2935	2935	2935	2935	0
255	20231012	161500	176925500	2935	2935	2935	2935	0
256	20231012	161400	176925500	2935	2935	2935	2935	0
257	20231012	161300	176925500	2935	2935	2935	2935	0
258	20231012	161200	176925500	2935	2935	2935	2935	0
259	20231012	161100	176925500	2935	2935	2935	2935	0
260	20231012	161000	176925500	2935	2935	2935	2935	0
261	20231012	160900	176925500	2935	2935	2935	2935	0
262	20231012	160800	176925500	2935	2935	2935	2935	0
263	20231012	160700	176925500	2935	2935	2935	2935	0
264	20231012	160600	176925500	2935	2935	2935	2935	0
265	20231012	160500	176925500	2935	2935	2935	2935	0
266	20231012	160400	176925500	2935	2935	2935	2935	0
267	20231012	160300	176925500	2935	2935	2935	2935	0
268	20231012	160200	176925500	2935	2935	2935	2935	0
269	20231012	160100	176925500	2935	2935	2935	2935	0
270	20231012	160000	176925500	2935	2935	2935	2935	0
271	20231012	155900	176925500	2935	2935	2935	2935	0
272	20231012	155800	176925500	2935	2935	2935	2935	156
273	20231012	155700	176925500	2935	2935	2935	2935	0
274	20231012	155600	176925500	2935	2935	2935	2935	0
275	20231012	155500	176925500	2935	2935	2935	2935	0
276	20231012	155400	176925500	2935	2935	2935	2935	0
277	20231012	155300	176925500	2935	2935	2935	2935	0
278	20231012	155200	176925500	2935	2935	2935	2935	0
279	20231012	155100	176925500	2935	2935	2935	2935	0
280	20231012	155000	176925500	2935	2935	2935	2935	0
281	20231012	154900	176925500	2935	2935	2935	2935	0
282	20231012	154800	176925500	2935	2935	2935	2935	0
283	20231012	154700	176925500	2935	2935	2935	2935	0
284	20231012	154600	176925500	2935	2935	2935	2935	0
285	20231012	154500	176925500	2935	2935	2935	2935	0
286	20231012	154400	176925500	2935	2935	2935	2935	0
287	20231012	154300	176925500	2935	2935	2935	2935	0
288	20231012	154200	176925500	2935	2935	2935	2935	0
289	20231012	154100	176925500	2935	2935	2935	2935	0
290	20231012	154000	176925500	2935	2935	2935	2935	0
291	20231012	153900	176925500	2935	2935	2935	2935	0
292	20231012	153800	176925500	2935	2935	2935	2935	0
293	20231012	153700	176925500	2935	2935	2935	2935	0
294	20231012	153600	176925500	2935	2935	2935	2935	0
295	20231012	153500	176925500	2935	2935	2935	2935	0
296	20231012	153400	176925500	2935	2935	2935	2935	0
297	20231012	153300	176925500	2935	2935	2935	2935	0
298	20231012	153200	176925500	2935	2935	2935	2935	0
299	20231012	153100	176925500	2935	2935	2935	2935	0
300	20231012	153000	176925500	2935	2935	2935	2935	156
301	20231012	152900	176467640	2960	2960	2960	2960	0
302	20231012	152800	176467640	2960	2960	2960	2960	0
303	20231012	152700	176467640	2960	2960	2960	2960	0
304	20231012	152600	176467640	2960	2960	2960	2960	0
305	20231012	152500	176467640	2960	2960	2960	2960	0
306	20231012	152400	176467640	2960	2960	2960	2960	0
307	20231012	152300	176467640	2960	2960	2960	2960	0
308	20231012	152200	176467640	2960	2960	2960	2960	0
309	20231012	152100	176467640	2960	2960	2960	2960	0
310	20231012	152000	176467640	2960	2960	2960	2960	0
311	20231012	151900	176467640	2960	2960	2960	2960	1
312	20231012	151800	176464680	2960	2955	2960	2955	149
313	20231012	151700	176024315	2955	2955	2955	2955	0
314	20231012	151600	176024315	2955	2955	2955	2955	0
315	20231012	151500	176024315	2955	2955	2955	2955	0
316	20231012	151400	176024315	2955	2955	2955	2955	0
317	20231012	151300	176024315	2955	2955	2955	2955	0
318	20231012	151200	176024315	2955	2955	2955	2955	419
319	20231012	151100	174786170	2950	2950	2950	2950	0
320	20231012	151000	174786170	2950	2950	2950	2950	650
321	20231012	150900	172868670	2955	2945	2955	2945	457
322	20231012	150800	171519585	2945	2945	2945	2945	0
323	20231012	150700	171519585	2945	2945	2945	2945	0
324	20231012	150600	171519585	2945	2945	2945	2945	0
325	20231012	150500	171519585	2945	2945	2945	2945	0
326	20231012	150400	171519585	2945	2945	2945	2945	0
327	20231012	150300	171519585	2945	2945	2945	2945	0
328	20231012	150200	171519585	2945	2945	2945	2945	0
329	20231012	150100	171519585	2945	2945	2945	2945	0
330	20231012	150000	171519585	2945	2945	2945	2945	0
331	20231012	145900	171519585	2945	2945	2945	2945	0
332	20231012	145800	171519585	2945	2945	2945	2945	0
333	20231012	145700	171519585	2945	2945	2945	2945	0
334	20231012	145600	171519585	2945	2945	2945	2945	0
335	20231012	145500	171519585	2945	2945	2945	2945	0
336	20231012	145400	171519585	2945	2945	2945	2945	66
337	20231012	145300	171325215	2930	2940	2940	2930	2530
338	20231012	145200	163910710	2935	2935	2935	2935	50
339	20231012	145100	163763960	2935	2940	2940	2935	420
340	20231012	145000	162530660	2950	2950	2950	2950	0
341	20231012	144900	162530660	2950	2950	2950	2950	0
342	20231012	144800	162530660	2950	2950	2950	2950	4
343	20231012	144700	162518860	2950	2945	2950	2945	400
344	20231012	144600	161340855	2930	2930	2930	2930	0
345	20231012	144500	161340855	2930	2935	2935	2930	2350
346	20231012	144400	154453475	2950	2950	2950	2950	0
347	20231012	144300	154453475	2950	2935	2950	2935	651
348	20231012	144200	152540275	2950	2950	2950	2950	0
349	20231012	144100	152540275	2950	2950	2950	2950	0
350	20231012	144000	152540275	2950	2950	2950	2950	0
351	20231012	143900	152540275	2950	2950	2950	2950	1
352	20231012	143800	152537325	2945	2945	2945	2945	135
353	20231012	143700	152139750	2935	2935	2935	2935	1865
354	20231012	143600	146665975	2950	2950	2950	2950	0
355	20231012	143500	146665975	2950	2945	2950	2945	101
356	20231012	143400	146368525	2940	2940	2940	2940	400
357	20231012	143300	145192525	2950	2950	2950	2950	1
358	20231012	143200	145189575	2945	2945	2945	2945	150
359	20231012	143100	144747825	2935	2935	2935	2935	2
360	20231012	143000	144741955	2950	2950	2950	2950	0
361	20231012	142900	144741955	2950	2945	2950	2945	502
362	20231012	142800	143262805	2955	2940	2955	2940	2014
363	20231012	142700	137341620	2940	2940	2940	2940	210
364	20231012	142600	136724220	2955	2940	2955	2940	581
365	20231012	142500	135016065	2955	2955	2955	2955	2
366	20231012	142400	135010155	2955	2955	2955	2955	0
367	20231012	142300	135010155	2955	2955	2955	2955	0
368	20231012	142200	135010155	2955	2955	2955	2955	0
369	20231012	142100	135010155	2955	2955	2955	2955	0
370	20231012	142000	135010155	2955	2955	2955	2955	0
371	20231012	141900	135010155	2955	2955	2955	2955	0
372	20231012	141800	135010155	2955	2955	2955	2955	0
373	20231012	141700	135010155	2955	2955	2955	2955	250
374	20231012	141600	134271405	2940	2940	2940	2940	0
375	20231012	141500	134271405	2940	2940	2940	2940	1500
376	20231012	141400	129861405	2960	2960	2960	2960	0
377	20231012	141300	129861405	2960	2960	2960	2960	0
378	20231012	141200	129861405	2960	2960	2960	2960	0
379	20231012	141100	129861405	2960	2960	2960	2960	0
380	20231012	141000	129861405	2960	2960	2960	2960	0
381	20231012	140900	129861405	2960	2960	2960	2960	0
382	20231012	140800	129861405	2960	2960	2960	2960	0
383	20231012	140700	129861405	2960	2960	2960	2960	0
384	20231012	140600	129861405	2960	2960	2960	2960	0
385	20231012	140500	129861405	2960	2960	2960	2960	1
386	20231012	140400	129858445	2965	2965	2965	2965	0
387	20231012	140300	129858445	2965	2965	2965	2965	0
388	20231012	140200	129858445	2965	2965	2965	2965	0
389	20231012	140100	129858445	2965	2965	2965	2965	0
390	20231012	140000	129858445	2965	2965	2965	2965	0
391	20231012	135900	129858445	2965	2965	2965	2965	0
392	20231012	135800	129858445	2965	2965	2965	2965	0
393	20231012	135700	129858445	2965	2965	2965	2965	0
394	20231012	135600	129858445	2965	2965	2965	2965	0
395	20231012	135500	129858445	2965	2965	2965	2965	0
396	20231012	135400	129858445	2965	2965	2965	2965	0
397	20231012	135300	129858445	2965	2965	2965	2965	0
398	20231012	135200	129858445	2965	2965	2965	2965	0
399	20231012	135100	129858445	2965	2965	2965	2965	0
400	20231012	135000	129858445	2965	2965	2965	2965	0
401	20231012	134900	129858445	2965	2965	2965	2965	0
402	20231012	134800	129858445	2965	2965	2965	2965	1
403	20231012	134700	129855480	2940	2940	2940	2940	0
404	20231012	134600	129855480	2940	2950	2950	2940	3251
405	20231012	134500	120283930	2965	2965	2965	2965	100
406	20231012	134400	119987430	2965	2965	2965	2965	0
407	20231012	134300	119987430	2965	2965	2965	2965	0
408	20231012	134200	119987430	2965	2965	2965	2965	1
409	20231012	134100	119984465	2965	2965	2965	2965	0
410	20231012	134000	119984465	2965	2965	2965	2965	0
411	20231012	133900	119984465	2965	2965	2965	2965	0
412	20231012	133800	119984465	2965	2965	2965	2965	0
413	20231012	133700	119984465	2965	2965	2965	2965	0
414	20231012	133600	119984465	2965	2955	2965	2955	53
415	20231012	133500	119827520	2960	2960	2960	2960	1
416	20231012	133400	119824560	2965	2965	2965	2965	0
417	20231012	133300	119824560	2965	2965	2965	2965	0
418	20231012	133200	119824560	2965	2965	2965	2965	0
419	20231012	133100	119824560	2965	2965	2965	2965	0
420	20231012	133000	119824560	2965	2965	2965	2965	0
421	20231012	132900	119824560	2965	2965	2965	2965	0
422	20231012	132800	119824560	2965	2965	2965	2965	2
423	20231012	132700	119818630	2965	2965	2965	2965	0
424	20231012	132600	119818630	2965	2965	2965	2965	0
425	20231012	132500	119818630	2965	2965	2965	2965	0
426	20231012	132400	119818630	2965	2965	2965	2965	13
427	20231012	132300	119780085	2965	2965	2965	2965	0
428	20231012	132200	119780085	2965	2965	2965	2965	0
429	20231012	132100	119780085	2965	2965	2965	2965	0
430	20231012	132000	119780085	2965	2965	2965	2965	0
431	20231012	131900	119780085	2965	2965	2965	2965	0
432	20231012	131800	119780085	2965	2965	2965	2965	0
433	20231012	131700	119780085	2965	2965	2965	2965	331
434	20231012	131600	118798670	2960	2960	2960	2960	344
435	20231012	131500	117780430	2960	2960	2960	2960	0
436	20231012	131400	117780430	2960	2960	2960	2960	0
437	20231012	131300	117780430	2960	2960	2960	2960	1
438	20231012	131200	117777470	2960	2960	2960	2960	0
439	20231012	131100	117777470	2960	2960	2960	2960	0
440	20231012	131000	117777470	2960	2960	2960	2960	0
441	20231012	130900	117777470	2960	2960	2960	2960	0
442	20231012	130800	117777470	2960	2960	2960	2960	0
443	20231012	130700	117777470	2960	2960	2960	2960	0
444	20231012	130600	117777470	2960	2960	2960	2960	0
445	20231012	130500	117777470	2960	2955	2960	2945	2292
446	20231012	130400	111000705	2950	2950	2950	2950	400
447	20231012	130300	109820705	2950	2950	2950	2950	0
448	20231012	130200	109820705	2950	2950	2950	2950	500
449	20231012	130100	108345705	2950	2950	2950	2950	0
450	20231012	130000	108345705	2950	2950	2950	2950	0
451	20231012	125900	108345705	2950	2950	2950	2950	0
452	20231012	125800	108345705	2950	2950	2950	2950	0
453	20231012	125700	108345705	2950	2950	2950	2950	0
454	20231012	125600	108345705	2950	2950	2950	2950	0
455	20231012	125500	108345705	2950	2950	2950	2950	0
456	20231012	125400	108345705	2950	2950	2950	2950	0
457	20231012	125300	108345705	2950	2950	2950	2950	100
458	20231012	125200	108050705	2950	2950	2950	2950	0
459	20231012	125100	108050705	2950	2950	2950	2950	0
460	20231012	125000	108050705	2950	2950	2950	2950	390
461	20231012	124900	106900205	2945	2955	2955	2945	151
462	20231012	124800	106455500	2950	2950	2950	2950	1000
463	20231012	124700	103505500	2950	2950	2950	2950	0
464	20231012	124600	103505500	2950	2950	2950	2950	0
465	20231012	124500	103505500	2950	2950	2950	2950	0
466	20231012	124400	103505500	2950	2950	2950	2950	700
467	20231012	124300	101440500	2945	2945	2945	2945	0
468	20231012	124200	101440500	2945	2945	2945	2945	0
469	20231012	124100	101440500	2945	2945	2945	2945	219
470	20231012	124000	100795545	2945	2945	2945	2945	369
471	20231012	123900	99708840	2950	2950	2950	2950	0
472	20231012	123800	99708840	2950	2950	2950	2950	0
473	20231012	123700	99708840	2950	2950	2950	2950	242
474	20231012	123600	98994940	2950	2950	2950	2950	187
475	20231012	123500	98443290	2950	2950	2950	2950	14
476	20231012	123400	98401990	2950	2950	2950	2950	308
477	20231012	123300	97493390	2950	2950	2950	2950	4
478	20231012	123200	97481590	2950	2950	2950	2950	55
479	20231012	123100	97319340	2950	2950	2950	2950	406
480	20231012	123000	96121640	2950	2950	2950	2950	0
481	20231012	122900	96121640	2950	2950	2950	2950	414
482	20231012	122800	94900340	2955	2955	2955	2955	0
483	20231012	122700	94900340	2955	2955	2955	2955	636
484	20231012	122600	93020960	2950	2950	2950	2950	0
485	20231012	122500	93020960	2950	2950	2950	2950	0
486	20231012	122400	93020960	2950	2950	2950	2950	0
487	20231012	122300	93020960	2950	2950	2950	2950	0
488	20231012	122200	93020960	2950	2950	2950	2950	0
489	20231012	122100	93020960	2950	2950	2950	2950	0
490	20231012	122000	93020960	2950	2950	2950	2950	0
491	20231012	121900	93020960	2950	2950	2950	2950	0
492	20231012	121800	93020960	2950	2950	2950	2950	0
493	20231012	121700	93020960	2950	2950	2950	2950	0
494	20231012	121600	93020960	2950	2950	2950	2950	0
495	20231012	121500	93020960	2950	2950	2950	2950	0
496	20231012	121400	93020960	2950	2950	2950	2950	0
497	20231012	121300	93020960	2950	2950	2950	2950	50
498	20231012	121200	92873460	2950	2950	2950	2950	108
499	20231012	121100	92554860	2950	2950	2950	2950	1023
500	20231012	121000	89537010	2950	2950	2950	2950	0
501	20231012	120900	89537010	2950	2950	2950	2950	0
502	20231012	120800	89537010	2950	2950	2950	2950	0
503	20231012	120700	89537010	2950	2950	2950	2950	0
504	20231012	120600	89537010	2950	2950	2950	2950	0
505	20231012	120500	89537010	2950	2950	2950	2950	0
506	20231012	120400	89537010	2950	2950	2950	2950	200
507	20231012	120300	88947010	2945	2945	2945	2945	0
508	20231012	120200	88947010	2945	2945	2945	2945	0
509	20231012	120100	88947010	2945	2945	2945	2945	614
510	20231012	120000	87138780	2945	2945	2945	2945	0
511	20231012	115900	87138780	2945	2945	2945	2945	0
512	20231012	115800	87138780	2945	2945	2945	2945	0
513	20231012	115700	87138780	2945	2945	2945	2945	0
514	20231012	115600	87138780	2945	2945	2945	2945	1
515	20231012	115500	87135835	2935	2935	2935	2935	0
516	20231012	115400	87135835	2935	2935	2935	2935	0
517	20231012	115300	87135835	2935	2935	2935	2935	0
518	20231012	115200	87135835	2935	2945	2945	2935	885
519	20231012	115100	84537370	2950	2950	2950	2950	0
520	20231012	115000	84537370	2950	2950	2950	2950	0
521	20231012	114900	84537370	2950	2950	2950	2950	0
522	20231012	114800	84537370	2950	2950	2950	2950	0
523	20231012	114700	84537370	2950	2950	2950	2950	0
524	20231012	114600	84537370	2950	2950	2950	2950	0
525	20231012	114500	84537370	2950	2950	2950	2950	0
526	20231012	114400	84537370	2950	2950	2950	2950	8
527	20231012	114300	84513770	2950	2950	2950	2950	0
528	20231012	114200	84513770	2950	2950	2950	2950	31
529	20231012	114100	84422320	2950	2950	2950	2950	152
530	20231012	114000	83973920	2935	2935	2935	2935	0
531	20231012	113900	83973920	2935	2935	2935	2935	0
532	20231012	113800	83973920	2935	2935	2935	2935	0
533	20231012	113700	83973920	2935	2935	2935	2935	0
534	20231012	113600	83973920	2935	2935	2935	2935	0
535	20231012	113500	83973920	2935	2940	2940	2935	301
536	20231012	113400	83089045	2955	2955	2955	2955	0
537	20231012	113300	83089045	2955	2955	2955	2955	0
538	20231012	113200	83089045	2955	2955	2955	2955	0
539	20231012	113100	83089045	2955	2955	2955	2955	0
540	20231012	113000	83089045	2955	2955	2955	2955	0
541	20231012	112900	83089045	2955	2955	2955	2955	50
542	20231012	112800	82941295	2955	2955	2955	2955	0
543	20231012	112700	82941295	2955	2955	2955	2955	0
544	20231012	112600	82941295	2955	2955	2955	2955	0
545	20231012	112500	82941295	2955	2955	2955	2955	0
546	20231012	112400	82941295	2955	2955	2955	2955	0
547	20231012	112300	82941295	2955	2955	2955	2955	0
548	20231012	112200	82941295	2955	2955	2955	2955	1
549	20231012	112100	82938340	2950	2950	2950	2950	0
550	20231012	112000	82938340	2950	2950	2950	2950	800
551	20231012	111900	80578340	2950	2950	2950	2950	0
552	20231012	111800	80578340	2950	2950	2950	2950	0
553	20231012	111700	80578340	2950	2950	2950	2950	0
554	20231012	111600	80578340	2950	2950	2950	2950	0
555	20231012	111500	80578340	2950	2950	2950	2950	0
556	20231012	111400	80578340	2950	2950	2950	2950	0
557	20231012	111300	80578340	2950	2950	2950	2950	0
558	20231012	111200	80578340	2950	2950	2950	2950	0
559	20231012	111100	80578340	2950	2950	2950	2950	0
560	20231012	111000	80578340	2950	2950	2950	2950	0
561	20231012	110900	80578340	2950	2950	2950	2950	0
562	20231012	110800	80578340	2950	2950	2950	2950	0
563	20231012	110700	80578340	2950	2950	2950	2950	0
564	20231012	110600	80578340	2950	2950	2950	2950	0
565	20231012	110500	80578340	2950	2950	2950	2950	0
566	20231012	110400	80578340	2950	2950	2950	2950	0
567	20231012	110300	80578340	2950	2950	2950	2950	0
568	20231012	110200	80578340	2950	2950	2950	2950	0
569	20231012	110100	80578340	2950	2950	2950	2950	0
570	20231012	110000	80578340	2950	2950	2950	2950	93
571	20231012	105900	80303990	2950	2950	2950	2950	100
572	20231012	105800	80008990	2950	2950	2950	2950	1300
573	20231012	105700	76173990	2955	2950	2955	2950	985
574	20231012	105600	73267155	2945	2945	2945	2945	652
575	20231012	105500	71347015	2940	2940	2940	2940	642
576	20231012	105400	69459535	2940	2940	2940	2940	0
577	20231012	105300	69459535	2940	2940	2940	2940	0
578	20231012	105200	69459535	2940	2940	2940	2940	1
579	20231012	105100	69456595	2930	2930	2930	2930	530
580	20231012	105000	67903695	2945	2945	2945	2945	0
581	20231012	104900	67903695	2945	2945	2945	2945	801
582	20231012	104800	65544750	2945	2945	2945	2945	0
583	20231012	104700	65544750	2945	2945	2945	2945	0
584	20231012	104600	65544750	2945	2945	2945	2945	0
585	20231012	104500	65544750	2945	2945	2945	2945	0
586	20231012	104400	65544750	2945	2945	2945	2945	0
587	20231012	104300	65544750	2945	2945	2945	2945	0
588	20231012	104200	65544750	2945	2945	2945	2945	0
589	20231012	104100	65544750	2945	2945	2945	2945	0
590	20231012	104000	65544750	2945	2945	2945	2945	0
591	20231012	103900	65544750	2945	2945	2945	2945	35
592	20231012	103800	65441675	2945	2945	2945	2945	0
593	20231012	103700	65441675	2945	2945	2945	2945	0
594	20231012	103600	65441675	2945	2945	2945	2945	0
595	20231012	103500	65441675	2945	2945	2945	2945	0
596	20231012	103400	65441675	2945	2945	2945	2945	0
597	20231012	103300	65441675	2945	2945	2945	2945	0
598	20231012	103200	65441675	2945	2945	2945	2945	0
599	20231012	103100	65441675	2945	2945	2945	2945	0
600	20231012	103000	65441675	2945	2945	2945	2945	0
601	20231012	102900	65441675	2945	2945	2945	2945	0
602	20231012	102800	65441675	2945	2945	2945	2945	1
603	20231012	102700	65438730	2930	2945	2945	2930	6001
604	20231012	102600	47848665	2935	2935	2935	2935	0
605	20231012	102500	47848665	2935	2935	2935	2935	0
606	20231012	102400	47848665	2935	2940	2940	2935	100
607	20231012	102300	47555145	2945	2945	2945	2945	0
608	20231012	102200	47555145	2945	2945	2945	2945	0
609	20231012	102100	47555145	2945	2945	2945	2945	0
610	20231012	102000	47555145	2945	2945	2945	2945	0
611	20231012	101900	47555145	2945	2945	2945	2945	20
612	20231012	101800	47496245	2950	2950	2950	2950	0
613	20231012	101700	47496245	2950	2950	2950	2950	0
614	20231012	101600	47496245	2950	2950	2950	2950	0
615	20231012	101500	47496245	2950	2950	2950	2950	0
616	20231012	101400	47496245	2950	2950	2950	2950	0
617	20231012	101300	47496245	2950	2950	2950	2950	0
618	20231012	101200	47496245	2950	2950	2950	2950	0
619	20231012	101100	47496245	2950	2950	2950	2950	0
620	20231012	101000	47496245	2950	2950	2950	2950	0
621	20231012	100900	47496245	2950	2945	2950	2945	2
622	20231012	100800	47490350	2950	2950	2950	2950	0
623	20231012	100700	47490350	2950	2950	2950	2950	0
624	20231012	100600	47490350	2950	2950	2950	2950	1
625	20231012	100500	47487400	2950	2950	2950	2950	0
626	20231012	100400	47487400	2950	2950	2950	2950	30
627	20231012	100300	47398900	2950	2950	2950	2950	0
628	20231012	100200	47398900	2950	2950	2950	2950	0
629	20231012	100100	47398900	2950	2935	2950	2935	401
630	20231012	100000	46221950	2935	2935	2935	2935	9
631	20231012	095900	46195535	2950	2950	2950	2950	0
632	20231012	095800	46195535	2950	2950	2950	2950	0
633	20231012	095700	46195535	2950	2950	2950	2950	0
634	20231012	095600	46195535	2950	2950	2950	2950	0
635	20231012	095500	46195535	2950	2950	2950	2950	0
636	20231012	095400	46195535	2950	2950	2950	2950	1370
637	20231012	095300	42154035	2955	2955	2955	2955	50
638	20231012	095200	42006285	2955	2955	2955	2955	0
639	20231012	095100	42006285	2955	2955	2955	2955	0
640	20231012	095000	42006285	2955	2955	2955	2955	0
641	20231012	094900	42006285	2955	2955	2955	2955	1
642	20231012	094800	42003330	2950	2950	2950	2950	0
643	20231012	094700	42003330	2950	2950	2950	2950	0
644	20231012	094600	42003330	2950	2950	2950	2950	0
645	20231012	094500	42003330	2950	2950	2950	2950	641
646	20231012	094400	40112380	2950	2950	2950	2950	0
647	20231012	094300	40112380	2950	2950	2950	2950	0
648	20231012	094200	40112380	2950	2950	2950	2950	0
649	20231012	094100	40112380	2950	2950	2950	2950	0
650	20231012	094000	40112380	2950	2950	2950	2950	0
651	20231012	093900	40112380	2950	2950	2950	2950	0
652	20231012	093800	40112380	2950	2950	2950	2950	0
653	20231012	093700	40112380	2950	2950	2950	2950	0
654	20231012	093600	40112380	2950	2950	2950	2950	0
655	20231012	093500	40112380	2950	2950	2950	2950	0
656	20231012	093400	40112380	2950	2950	2950	2950	310
657	20231012	093300	39197880	2950	2950	2950	2950	8
658	20231012	093200	39174280	2950	2950	2950	2950	42
659	20231012	093100	39050380	2950	2950	2950	2950	1
660	20231012	093000	39047430	2930	2930	2930	2930	6
661	20231012	092900	39029850	2930	2930	2930	2930	0
662	20231012	092800	39029850	2930	2930	2930	2930	0
663	20231012	092700	39029850	2930	2930	2930	2930	0
664	20231012	092600	39029850	2930	2935	2935	2930	4418
665	20231012	092500	26078020	2935	2940	2940	2935	1350
666	20231012	092400	22114655	2955	2955	2955	2955	0
667	20231012	092300	22114655	2955	2945	2955	2945	300
668	20231012	092200	21229045	2945	2945	2945	2940	103
669	20231012	092100	20926210	2950	2950	2950	2950	0
670	20231012	092000	20926210	2950	2950	2950	2950	1
671	20231012	091900	20923260	2950	2940	2950	2940	215
672	20231012	091800	20289900	2950	2950	2950	2950	0
673	20231012	091700	20289900	2950	2950	2950	2950	1
674	20231012	091600	20286950	2940	2950	2950	2940	68
675	20231012	091500	20086590	2950	2950	2950	2950	272
676	20231012	091400	19284190	2950	2950	2950	2950	4
677	20231012	091300	19272390	2955	2955	2955	2955	0
678	20231012	091200	19272390	2955	2950	2955	2950	102
679	20231012	091100	18971485	2955	2955	2955	2955	101
680	20231012	091000	18673030	2950	2945	2950	2945	1001
681	20231012	090900	15725080	2945	2945	2945	2945	1649
682	20231012	090800	10868775	2945	2940	2945	2940	726
683	20231012	090700	8730830	2930	2940	2940	2930	286
684	20231012	090600	7890190	2940	2940	2940	2940	0
685	20231012	090500	7890190	2940	2940	2940	2940	34
686	20231012	090400	7790230	2940	2940	2940	2940	51
687	20231012	090300	7640290	2945	2930	2945	2930	1840
688	20231012	090200	2248310	2930	2930	2930	2930	0
689	20231012	090100	2248310	2930	2930	2930	2930	217
690	20231012	090000	1612500	2930	2935	2935	2930	550