KissMeData/332570/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204800	212972330	2930	2930	2930	2930	3674
3	20231012	204700	212972330	2930	2930	2930	2930	0
4	20231012	204600	212972330	2930	2930	2930	2930	0
5	20231012	204500	212972330	2930	2930	2930	2930	0
6	20231012	204400	212972330	2930	2930	2930	2930	0
7	20231012	204300	212972330	2930	2930	2930	2930	0
8	20231012	204200	212972330	2930	2930	2930	2930	0
9	20231012	204100	212972330	2930	2930	2930	2930	0
10	20231012	204000	212972330	2930	2930	2930	2930	0
11	20231012	203900	212972330	2930	2930	2930	2930	0
12	20231012	203800	212972330	2930	2930	2930	2930	0
13	20231012	203700	212972330	2930	2930	2930	2930	0
14	20231012	203600	212972330	2930	2930	2930	2930	0
15	20231012	203500	212972330	2930	2930	2930	2930	0
16	20231012	203400	212972330	2930	2930	2930	2930	0
17	20231012	203300	212972330	2930	2930	2930	2930	0
18	20231012	203200	212972330	2930	2930	2930	2930	0
19	20231012	203100	212972330	2930	2930	2930	2930	0
20	20231012	203000	212972330	2930	2930	2930	2930	0
21	20231012	202900	212972330	2930	2930	2930	2930	0
22	20231012	202800	212972330	2930	2930	2930	2930	0
23	20231012	202700	212972330	2930	2930	2930	2930	0
24	20231012	202600	212972330	2930	2930	2930	2930	0
25	20231012	202500	212972330	2930	2930	2930	2930	0
26	20231012	202400	212972330	2930	2930	2930	2930	0
27	20231012	202300	212972330	2930	2930	2930	2930	0
28	20231012	202200	212972330	2930	2930	2930	2930	0
29	20231012	202100	212972330	2930	2930	2930	2930	0
30	20231012	202000	212972330	2930	2930	2930	2930	0
31	20231012	201900	212972330	2930	2930	2930	2930	0
32	20231012	201800	212972330	2930	2930	2930	2930	3674
33	20231012	201700	212972330	2930	2930	2930	2930	0
34	20231012	201600	212972330	2930	2930	2930	2930	0
35	20231012	201500	212972330	2930	2930	2930	2930	0
36	20231012	201400	212972330	2930	2930	2930	2930	0
37	20231012	201300	212972330	2930	2930	2930	2930	0
38	20231012	201200	212972330	2930	2930	2930	2930	0
39	20231012	201100	212972330	2930	2930	2930	2930	0
40	20231012	201000	212972330	2930	2930	2930	2930	0
41	20231012	200900	212972330	2930	2930	2930	2930	0
42	20231012	200800	212972330	2930	2930	2930	2930	0
43	20231012	200700	212972330	2930	2930	2930	2930	0
44	20231012	200600	212972330	2930	2930	2930	2930	0
45	20231012	200500	212972330	2930	2930	2930	2930	0
46	20231012	200400	212972330	2930	2930	2930	2930	0
47	20231012	200300	212972330	2930	2930	2930	2930	0
48	20231012	200200	212972330	2930	2930	2930	2930	0
49	20231012	200100	212972330	2930	2930	2930	2930	0
50	20231012	200000	212972330	2930	2930	2930	2930	0
51	20231012	195900	212972330	2930	2930	2930	2930	0
52	20231012	195800	212972330	2930	2930	2930	2930	0
53	20231012	195700	212972330	2930	2930	2930	2930	0
54	20231012	195600	212972330	2930	2930	2930	2930	0
55	20231012	195500	212972330	2930	2930	2930	2930	0
56	20231012	195400	212972330	2930	2930	2930	2930	0
57	20231012	195300	212972330	2930	2930	2930	2930	0
58	20231012	195200	212972330	2930	2930	2930	2930	0
59	20231012	195100	212972330	2930	2930	2930	2930	0
60	20231012	195000	212972330	2930	2930	2930	2930	0
61	20231012	194900	212972330	2930	2930	2930	2930	0
62	20231012	194800	212972330	2930	2930	2930	2930	3674
63	20231012	194700	212972330	2930	2930	2930	2930	0
64	20231012	194600	212972330	2930	2930	2930	2930	0
65	20231012	194500	212972330	2930	2930	2930	2930	0
66	20231012	194400	212972330	2930	2930	2930	2930	0
67	20231012	194300	212972330	2930	2930	2930	2930	0
68	20231012	194200	212972330	2930	2930	2930	2930	0
69	20231012	194100	212972330	2930	2930	2930	2930	0
70	20231012	194000	212972330	2930	2930	2930	2930	0
71	20231012	193900	212972330	2930	2930	2930	2930	0
72	20231012	193800	212972330	2930	2930	2930	2930	0
73	20231012	193700	212972330	2930	2930	2930	2930	0
74	20231012	193600	212972330	2930	2930	2930	2930	0
75	20231012	193500	212972330	2930	2930	2930	2930	0
76	20231012	193400	212972330	2930	2930	2930	2930	0
77	20231012	193300	212972330	2930	2930	2930	2930	0
78	20231012	193200	212972330	2930	2930	2930	2930	0
79	20231012	193100	212972330	2930	2930	2930	2930	0
80	20231012	193000	212972330	2930	2930	2930	2930	0
81	20231012	192900	212972330	2930	2930	2930	2930	0
82	20231012	192800	212972330	2930	2930	2930	2930	0
83	20231012	192700	212972330	2930	2930	2930	2930	0
84	20231012	192600	212972330	2930	2930	2930	2930	0
85	20231012	192500	212972330	2930	2930	2930	2930	0
86	20231012	192400	212972330	2930	2930	2930	2930	0
87	20231012	192300	212972330	2930	2930	2930	2930	0
88	20231012	192200	212972330	2930	2930	2930	2930	0
89	20231012	192100	212972330	2930	2930	2930	2930	0
90	20231012	192000	212972330	2930	2930	2930	2930	0
91	20231012	191900	212972330	2930	2930	2930	2930	0
92	20231012	191800	212972330	2930	2930	2930	2930	3674
93	20231012	191700	212972330	2930	2930	2930	2930	0
94	20231012	191600	212972330	2930	2930	2930	2930	0
95	20231012	191500	212972330	2930	2930	2930	2930	0
96	20231012	191400	212972330	2930	2930	2930	2930	0
97	20231012	191300	212972330	2930	2930	2930	2930	0
98	20231012	191200	212972330	2930	2930	2930	2930	0
99	20231012	191100	212972330	2930	2930	2930	2930	0
100	20231012	191000	212972330	2930	2930	2930	2930	0
101	20231012	190900	212972330	2930	2930	2930	2930	0
102	20231012	190800	212972330	2930	2930	2930	2930	0
103	20231012	190700	212972330	2930	2930	2930	2930	0
104	20231012	190600	212972330	2930	2930	2930	2930	0
105	20231012	190500	212972330	2930	2930	2930	2930	0
106	20231012	190400	212972330	2930	2930	2930	2930	0
107	20231012	190300	212972330	2930	2930	2930	2930	0
108	20231012	190200	212972330	2930	2930	2930	2930	0
109	20231012	190100	212972330	2930	2930	2930	2930	0
110	20231012	190000	212972330	2930	2930	2930	2930	0
111	20231012	185900	212972330	2930	2930	2930	2930	0
112	20231012	185800	212972330	2930	2930	2930	2930	0
113	20231012	185700	212972330	2930	2930	2930	2930	0
114	20231012	185600	212972330	2930	2930	2930	2930	0
115	20231012	185500	212972330	2930	2930	2930	2930	0
116	20231012	185400	212972330	2930	2930	2930	2930	0
117	20231012	185300	212972330	2930	2930	2930	2930	0
118	20231012	185200	212972330	2930	2930	2930	2930	0
119	20231012	185100	212972330	2930	2930	2930	2930	0
120	20231012	185000	212972330	2930	2930	2930	2930	0
121	20231012	184900	212972330	2930	2930	2930	2930	0
122	20231012	184800	212972330	2930	2930	2930	2930	3674
123	20231012	184700	212972330	2930	2930	2930	2930	0
124	20231012	184600	212972330	2930	2930	2930	2930	0
125	20231012	184500	212972330	2930	2930	2930	2930	0
126	20231012	184400	212972330	2930	2930	2930	2930	0
127	20231012	184300	212972330	2930	2930	2930	2930	0
128	20231012	184200	212972330	2930	2930	2930	2930	0
129	20231012	184100	212972330	2930	2930	2930	2930	0
130	20231012	184000	212972330	2930	2930	2930	2930	0
131	20231012	183900	212972330	2930	2930	2930	2930	0
132	20231012	183800	212972330	2930	2930	2930	2930	0
133	20231012	183700	212972330	2930	2930	2930	2930	0
134	20231012	183600	212972330	2930	2930	2930	2930	0
135	20231012	183500	212972330	2930	2930	2930	2930	0
136	20231012	183400	212972330	2930	2930	2930	2930	0
137	20231012	183300	212972330	2930	2930	2930	2930	0
138	20231012	183200	212972330	2930	2930	2930	2930	0
139	20231012	183100	212972330	2930	2930	2930	2930	0
140	20231012	183000	212972330	2930	2930	2930	2930	0
141	20231012	182900	212972330	2930	2930	2930	2930	0
142	20231012	182800	212972330	2930	2930	2930	2930	0
143	20231012	182700	212972330	2930	2930	2930	2930	0
144	20231012	182600	212972330	2930	2930	2930	2930	0
145	20231012	182500	212972330	2930	2930	2930	2930	0
146	20231012	182400	212972330	2930	2930	2930	2930	0
147	20231012	182300	212972330	2930	2930	2930	2930	0
148	20231012	182200	212972330	2930	2930	2930	2930	0
149	20231012	182100	212972330	2930	2930	2930	2930	0
150	20231012	182000	212972330	2930	2930	2930	2930	0
151	20231012	181900	212972330	2930	2930	2930	2930	0
152	20231012	181800	212972330	2930	2930	2930	2930	3674
153	20231012	181700	212972330	2930	2930	2930	2930	0
154	20231012	181600	212972330	2930	2930	2930	2930	0
155	20231012	181500	212972330	2930	2930	2930	2930	0
156	20231012	181400	212972330	2930	2930	2930	2930	0
157	20231012	181300	212972330	2930	2930	2930	2930	0
158	20231012	181200	212972330	2930	2930	2930	2930	0
159	20231012	181100	212972330	2930	2930	2930	2930	0
160	20231012	181000	212972330	2930	2930	2930	2930	0
161	20231012	180900	212972330	2930	2930	2930	2930	0
162	20231012	180800	212972330	2930	2930	2930	2930	0
163	20231012	180700	212972330	2930	2930	2930	2930	0
164	20231012	180600	212972330	2930	2930	2930	2930	0
165	20231012	180500	212972330	2930	2930	2930	2930	0
166	20231012	180400	212972330	2930	2930	2930	2930	0
167	20231012	180300	212972330	2930	2930	2930	2930	0
168	20231012	180200	212972330	2930	2930	2930	2930	0
169	20231012	180100	212972330	2930	2930	2930	2930	0
170	20231012	180000	212972330	2930	2930	2930	2930	0
171	20231012	175900	212972330	2930	2930	2930	2930	0
172	20231012	175800	212972330	2930	2930	2930	2930	0
173	20231012	175700	212972330	2930	2930	2930	2930	0
174	20231012	175600	212972330	2930	2930	2930	2930	0
175	20231012	175500	212972330	2930	2930	2930	2930	0
176	20231012	175400	212972330	2930	2930	2930	2930	0
177	20231012	175300	212972330	2930	2930	2930	2930	0
178	20231012	175200	212972330	2930	2930	2930	2930	0
179	20231012	175100	212972330	2930	2930	2930	2930	0
180	20231012	175000	212972330	2930	2930	2930	2930	0
181	20231012	174900	212972330	2930	2930	2930	2930	0
182	20231012	174800	212972330	2930	2930	2930	2930	3674
183	20231012	174700	212972330	2930	2930	2930	2930	0
184	20231012	174600	212972330	2930	2930	2930	2930	0
185	20231012	174500	212972330	2930	2930	2930	2930	0
186	20231012	174400	212972330	2930	2930	2930	2930	0
187	20231012	174300	212972330	2930	2930	2930	2930	0
188	20231012	174200	212972330	2930	2930	2930	2930	0
189	20231012	174100	212972330	2930	2930	2930	2930	0
190	20231012	174000	212972330	2930	2930	2930	2930	0
191	20231012	173900	212972330	2930	2930	2930	2930	0
192	20231012	173800	212972330	2930	2930	2930	2930	0
193	20231012	173700	212972330	2930	2930	2930	2930	0
194	20231012	173600	212972330	2930	2930	2930	2930	0
195	20231012	173500	212972330	2930	2930	2930	2930	0
196	20231012	173400	212972330	2930	2930	2930	2930	0
197	20231012	173300	212972330	2930	2930	2930	2930	0
198	20231012	173200	212972330	2930	2930	2930	2930	0
199	20231012	173100	212972330	2930	2930	2930	2930	0
200	20231012	173000	212972330	2930	2930	2930	2930	0
201	20231012	172900	212972330	2930	2930	2930	2930	0
202	20231012	172800	212972330	2930	2930	2930	2930	0
203	20231012	172700	212972330	2930	2930	2930	2930	0
204	20231012	172600	212972330	2930	2930	2930	2930	0
205	20231012	172500	212972330	2930	2930	2930	2930	0
206	20231012	172400	212972330	2930	2930	2930	2930	0
207	20231012	172300	212972330	2930	2930	2930	2930	0
208	20231012	172200	212972330	2930	2930	2930	2930	0
209	20231012	172100	212972330	2930	2930	2930	2930	0
210	20231012	172000	212972330	2930	2930	2930	2930	0
211	20231012	171900	212972330	2930	2930	2930	2930	0
212	20231012	171800	212972330	2930	2930	2930	2930	3674
213	20231012	171700	212972330	2930	2930	2930	2930	0
214	20231012	171600	212972330	2930	2930	2930	2930	0
215	20231012	171500	212972330	2930	2930	2930	2930	0
216	20231012	171400	212972330	2930	2930	2930	2930	0
217	20231012	171300	212972330	2930	2930	2930	2930	0
218	20231012	171200	212972330	2930	2930	2930	2930	0
219	20231012	171100	212972330	2930	2930	2930	2930	0
220	20231012	171000	212972330	2930	2930	2930	2930	0
221	20231012	170900	212972330	2930	2930	2930	2930	0
222	20231012	170800	212972330	2930	2930	2930	2930	0
223	20231012	170700	212972330	2930	2930	2930	2930	0
224	20231012	170600	212972330	2930	2930	2930	2930	0
225	20231012	170500	212972330	2930	2930	2930	2930	0
226	20231012	170400	212972330	2930	2930	2930	2930	0
227	20231012	170300	212972330	2930	2930	2930	2930	0
228	20231012	170200	212972330	2930	2930	2930	2930	0
229	20231012	170100	212972330	2930	2930	2930	2930	0
230	20231012	170000	212972330	2930	2930	2930	2930	0
231	20231012	165900	212972330	2930	2930	2930	2930	0
232	20231012	165800	212972330	2930	2930	2930	2930	0
233	20231012	165700	212972330	2930	2930	2930	2930	0
234	20231012	165600	212972330	2930	2930	2930	2930	0
235	20231012	165500	212972330	2930	2930	2930	2930	0
236	20231012	165400	212972330	2930	2930	2930	2930	0
237	20231012	165300	212972330	2930	2930	2930	2930	0
238	20231012	165200	212972330	2930	2930	2930	2930	0
239	20231012	165100	212972330	2930	2930	2930	2930	0
240	20231012	165000	212972330	2930	2930	2930	2930	0
241	20231012	164900	212972330	2930	2930	2930	2930	0
242	20231012	164800	212972330	2930	2930	2930	2930	3674
243	20231012	164700	212972330	2930	2930	2930	2930	0
244	20231012	164600	212972330	2930	2930	2930	2930	0
245	20231012	164500	212972330	2930	2930	2930	2930	0
246	20231012	164400	212972330	2930	2930	2930	2930	0
247	20231012	164300	212972330	2930	2930	2930	2930	0
248	20231012	164200	212972330	2930	2930	2930	2930	0
249	20231012	164100	212972330	2930	2930	2930	2930	0
250	20231012	164000	212972330	2930	2930	2930	2930	0
251	20231012	163900	212972330	2930	2930	2930	2930	0
252	20231012	163800	212972330	2930	2930	2930	2930	0
253	20231012	163700	212972330	2930	2930	2930	2930	0
254	20231012	163600	212972330	2930	2930	2930	2930	0
255	20231012	163500	212972330	2930	2930	2930	2930	0
256	20231012	163400	212972330	2930	2930	2930	2930	0
257	20231012	163300	212972330	2930	2930	2930	2930	0
258	20231012	163200	212972330	2930	2930	2930	2930	0
259	20231012	163100	212972330	2930	2930	2930	2930	0
260	20231012	163000	212972330	2930	2930	2930	2930	0
261	20231012	162900	212972330	2930	2930	2930	2930	0
262	20231012	162800	212972330	2930	2930	2930	2930	0
263	20231012	162700	212972330	2930	2930	2930	2930	0
264	20231012	162600	212972330	2930	2930	2930	2930	0
265	20231012	162500	212972330	2930	2930	2930	2930	0
266	20231012	162400	212972330	2930	2930	2930	2930	0
267	20231012	162300	212972330	2930	2930	2930	2930	0
268	20231012	162200	212972330	2930	2930	2930	2930	0
269	20231012	162100	212972330	2930	2930	2930	2930	0
270	20231012	162000	212972330	2930	2930	2930	2930	0
271	20231012	161900	212972330	2930	2930	2930	2930	0
272	20231012	161800	212972330	2930	2930	2930	2930	3674
273	20231012	161700	212972330	2930	2930	2930	2930	0
274	20231012	161600	212972330	2930	2930	2930	2930	0
275	20231012	161500	212972330	2930	2930	2930	2930	0
276	20231012	161400	212972330	2930	2930	2930	2930	0
277	20231012	161300	212972330	2930	2930	2930	2930	0
278	20231012	161200	212972330	2930	2930	2930	2930	0
279	20231012	161100	212972330	2930	2930	2930	2930	0
280	20231012	161000	212972330	2930	2930	2930	2930	0
281	20231012	160900	212972330	2930	2930	2930	2930	0
282	20231012	160800	212972330	2930	2930	2930	2930	0
283	20231012	160700	212972330	2930	2930	2930	2930	0
284	20231012	160600	212972330	2930	2930	2930	2930	0
285	20231012	160500	212972330	2930	2930	2930	2930	0
286	20231012	160400	212972330	2930	2930	2930	2930	0
287	20231012	160300	212972330	2930	2930	2930	2930	0
288	20231012	160200	212972330	2930	2930	2930	2930	0
289	20231012	160100	212972330	2930	2930	2930	2930	0
290	20231012	160000	212972330	2930	2930	2930	2930	0
291	20231012	155900	212972330	2930	2930	2930	2930	0
292	20231012	155800	212972330	2930	2930	2930	2930	0
293	20231012	155700	212972330	2930	2930	2930	2930	0
294	20231012	155600	212972330	2930	2930	2930	2930	0
295	20231012	155500	212972330	2930	2930	2930	2930	0
296	20231012	155400	212972330	2930	2930	2930	2930	0
297	20231012	155300	212972330	2930	2930	2930	2930	0
298	20231012	155200	212972330	2930	2930	2930	2930	0
299	20231012	155100	212972330	2930	2930	2930	2930	0
300	20231012	155000	212972330	2930	2930	2930	2930	0
301	20231012	154900	212972330	2930	2930	2930	2930	0
302	20231012	154800	212972330	2930	2930	2930	2930	3674
303	20231012	154700	212972330	2930	2930	2930	2930	0
304	20231012	154600	212972330	2930	2930	2930	2930	0
305	20231012	154500	212972330	2930	2930	2930	2930	0
306	20231012	154400	212972330	2930	2930	2930	2930	0
307	20231012	154300	212972330	2930	2930	2930	2930	0
308	20231012	154200	212972330	2930	2930	2930	2930	0
309	20231012	154100	212972330	2930	2930	2930	2930	0
310	20231012	154000	212972330	2930	2930	2930	2930	0
311	20231012	153900	212972330	2930	2930	2930	2930	0
312	20231012	153800	212972330	2930	2930	2930	2930	0
313	20231012	153700	212972330	2930	2930	2930	2930	0
314	20231012	153600	212972330	2930	2930	2930	2930	0
315	20231012	153500	212972330	2930	2930	2930	2930	0
316	20231012	153400	212972330	2930	2930	2930	2930	0
317	20231012	153300	212972330	2930	2930	2930	2930	0
318	20231012	153200	212972330	2930	2930	2930	2930	0
319	20231012	153100	212972330	2930	2930	2930	2930	0
320	20231012	153000	212972330	2930	2930	2930	2930	3674
321	20231012	152900	202207510	2915	2915	2915	2915	0
322	20231012	152800	202207510	2915	2915	2915	2915	0
323	20231012	152700	202207510	2915	2915	2915	2915	0
324	20231012	152600	202207510	2915	2915	2915	2915	0
325	20231012	152500	202207510	2915	2915	2915	2915	0
326	20231012	152400	202207510	2915	2915	2915	2915	0
327	20231012	152300	202207510	2915	2915	2915	2915	0
328	20231012	152200	202207510	2915	2915	2915	2915	0
329	20231012	152100	202207510	2915	2915	2915	2915	0
330	20231012	152000	202207510	2915	2915	2915	2915	0
331	20231012	151900	202207510	2915	2920	2920	2915	30
332	20231012	151800	202120015	2920	2915	2920	2915	659
333	20231012	151700	200198975	2915	2915	2915	2915	1
334	20231012	151600	200196060	2910	2915	2915	2910	116
335	20231012	151500	199857990	2910	2915	2915	2910	264
336	20231012	151400	199088435	2915	2915	2915	2915	35
337	20231012	151300	198986410	2915	2915	2915	2915	100
338	20231012	151200	198694910	2915	2915	2915	2915	250
339	20231012	151100	197966160	2915	2915	2915	2915	10
340	20231012	151000	197937010	2915	2910	2915	2905	1447
341	20231012	150900	193720955	2915	2910	2915	2910	4001
342	20231012	150800	182078040	2905	2905	2905	2905	23
343	20231012	150700	182011225	2905	2905	2905	2905	0
344	20231012	150600	182011225	2905	2910	2910	2905	2
345	20231012	150500	182005410	2905	2905	2905	2905	20
346	20231012	150400	181947310	2910	2910	2910	2910	70
347	20231012	150300	181743610	2910	2910	2910	2910	5
348	20231012	150200	181729060	2910	2910	2910	2910	0
349	20231012	150100	181729060	2910	2905	2910	2905	2
350	20231012	150000	181723245	2905	2910	2910	2905	744
351	20231012	145900	179560205	2910	2910	2910	2910	54
352	20231012	145800	179403065	2905	2910	2910	2905	82
353	20231012	145700	179164460	2910	2910	2910	2910	0
354	20231012	145600	179164460	2910	2910	2910	2910	1
355	20231012	145500	179161550	2905	2905	2905	2905	0
356	20231012	145400	179161550	2905	2905	2905	2905	0
357	20231012	145300	179161550	2905	2905	2905	2905	0
358	20231012	145200	179161550	2905	2905	2905	2905	205
359	20231012	145100	178566025	2910	2910	2910	2910	1398
360	20231012	145000	174497845	2910	2910	2910	2910	1
361	20231012	144900	174494935	2900	2900	2900	2900	0
362	20231012	144800	174494935	2900	2900	2900	2900	37
363	20231012	144700	174387635	2910	2910	2910	2910	0
364	20231012	144600	174387635	2910	2910	2910	2910	0
365	20231012	144500	174387635	2910	2910	2910	2910	0
366	20231012	144400	174387635	2910	2910	2910	2910	1
367	20231012	144300	174384725	2905	2905	2905	2905	207
368	20231012	144200	173783390	2910	2910	2910	2910	0
369	20231012	144100	173783390	2910	2910	2910	2910	11
370	20231012	144000	173751380	2910	2905	2910	2905	399
371	20231012	143900	172592280	2900	2900	2900	2900	28
372	20231012	143800	172511080	2905	2905	2905	2905	0
373	20231012	143700	172511080	2905	2905	2905	2905	0
374	20231012	143600	172511080	2905	2905	2905	2905	0
375	20231012	143500	172511080	2905	2900	2905	2900	342
376	20231012	143400	171519275	2900	2900	2900	2900	172
377	20231012	143300	171020475	2900	2900	2900	2900	1
378	20231012	143200	171017575	2905	2905	2905	2905	0
379	20231012	143100	171017575	2905	2905	2905	2905	50
380	20231012	143000	170872325	2905	2900	2905	2895	76
381	20231012	142900	170652060	2900	2900	2900	2900	125
382	20231012	142800	170289560	2900	2905	2905	2900	1593
383	20231012	142700	165666510	2910	2910	2910	2910	0
384	20231012	142600	165666510	2910	2910	2910	2910	0
385	20231012	142500	165666510	2910	2910	2910	2910	1
386	20231012	142400	165663600	2905	2910	2910	2905	8
387	20231012	142300	165640325	2905	2905	2905	2905	10
388	20231012	142200	165611275	2905	2905	2905	2905	0
389	20231012	142100	165611275	2905	2905	2905	2905	200
390	20231012	142000	165030275	2905	2905	2905	2905	1
391	20231012	141900	165027370	2910	2905	2910	2905	231
392	20231012	141800	164355915	2910	2910	2910	2910	0
393	20231012	141700	164355915	2910	2910	2910	2910	1
394	20231012	141600	164353005	2910	2910	2910	2910	0
395	20231012	141500	164353005	2910	2910	2910	2910	1
396	20231012	141400	164350095	2905	2905	2905	2905	2
397	20231012	141300	164344285	2910	2910	2910	2910	5
398	20231012	141200	164329735	2910	2910	2910	2910	0
399	20231012	141100	164329735	2910	2910	2910	2910	0
400	20231012	141000	164329735	2910	2910	2910	2910	5
401	20231012	140900	164315185	2905	2905	2905	2905	0
402	20231012	140800	164315185	2905	2905	2905	2905	0
403	20231012	140700	164315185	2905	2905	2905	2905	0
404	20231012	140600	164315185	2905	2905	2905	2905	0
405	20231012	140500	164315185	2905	2905	2905	2905	0
406	20231012	140400	164315185	2905	2905	2905	2905	3
407	20231012	140300	164306470	2910	2910	2910	2910	0
408	20231012	140200	164306470	2910	2910	2910	2910	0
409	20231012	140100	164306470	2910	2910	2910	2910	0
410	20231012	140000	164306470	2910	2910	2910	2910	0
411	20231012	135900	164306470	2910	2910	2910	2910	0
412	20231012	135800	164306470	2910	2910	2910	2910	0
413	20231012	135700	164306470	2910	2910	2910	2910	0
414	20231012	135600	164306470	2910	2910	2910	2910	0
415	20231012	135500	164306470	2910	2910	2910	2910	0
416	20231012	135400	164306470	2910	2910	2910	2910	0
417	20231012	135300	164306470	2910	2910	2910	2910	0
418	20231012	135200	164306470	2910	2910	2910	2910	0
419	20231012	135100	164306470	2910	2905	2910	2905	702
420	20231012	135000	162263660	2910	2910	2910	2910	14
421	20231012	134900	162222920	2910	2910	2910	2910	0
422	20231012	134800	162222920	2910	2910	2910	2910	16
423	20231012	134700	162176360	2915	2915	2915	2915	0
424	20231012	134600	162176360	2915	2915	2915	2915	0
425	20231012	134500	162176360	2915	2915	2915	2915	1
426	20231012	134400	162173445	2910	2910	2910	2910	147
427	20231012	134300	161745675	2910	2910	2910	2910	2
428	20231012	134200	161739855	2915	2915	2915	2915	0
429	20231012	134100	161739855	2915	2915	2915	2915	1
430	20231012	134000	161736940	2910	2910	2910	2910	0
431	20231012	133900	161736940	2910	2910	2910	2910	0
432	20231012	133800	161736940	2910	2910	2910	2910	0
433	20231012	133700	161736940	2910	2915	2915	2910	3
434	20231012	133600	161728205	2905	2905	2905	2905	0
435	20231012	133500	161728205	2905	2905	2905	2905	0
436	20231012	133400	161728205	2905	2905	2905	2905	0
437	20231012	133300	161728205	2905	2905	2905	2905	2
438	20231012	133200	161722395	2905	2905	2905	2905	0
439	20231012	133100	161722395	2905	2905	2905	2905	0
440	20231012	133000	161722395	2905	2905	2905	2905	0
441	20231012	132900	161722395	2905	2905	2905	2905	0
442	20231012	132800	161722395	2905	2905	2905	2905	0
443	20231012	132700	161722395	2905	2905	2905	2905	70
444	20231012	132600	161519045	2905	2905	2905	2905	0
445	20231012	132500	161519045	2905	2905	2905	2905	0
446	20231012	132400	161519045	2905	2905	2905	2905	0
447	20231012	132300	161519045	2905	2905	2905	2905	666
448	20231012	132200	159584315	2905	2910	2910	2905	226
449	20231012	132100	158927750	2905	2905	2905	2905	0
450	20231012	132000	158927750	2905	2905	2905	2905	102
451	20231012	131900	158631440	2900	2900	2900	2900	0
452	20231012	131800	158631440	2900	2900	2900	2900	0
453	20231012	131700	158631440	2900	2900	2900	2900	0
454	20231012	131600	158631440	2900	2900	2900	2900	0
455	20231012	131500	158631440	2900	2900	2900	2900	0
456	20231012	131400	158631440	2900	2900	2900	2900	0
457	20231012	131300	158631440	2900	2905	2905	2900	400
458	20231012	131200	157470630	2910	2910	2910	2910	0
459	20231012	131100	157470630	2910	2905	2910	2905	2
460	20231012	131000	157464815	2910	2905	2910	2905	1224
461	20231012	130900	153905605	2905	2905	2905	2905	0
462	20231012	130800	153905605	2905	2905	2905	2905	313
463	20231012	130700	152996340	2905	2910	2910	2905	400
464	20231012	130600	151834090	2915	2915	2915	2915	0
465	20231012	130500	151834090	2915	2915	2915	2915	0
466	20231012	130400	151834090	2915	2915	2915	2915	0
467	20231012	130300	151834090	2915	2915	2915	2915	1
468	20231012	130200	151831175	2915	2915	2915	2915	20
469	20231012	130100	151772875	2910	2910	2920	2910	1302
470	20231012	130000	147984045	2920	2920	2920	2920	0
471	20231012	125900	147984045	2920	2920	2920	2920	0
472	20231012	125800	147984045	2920	2920	2920	2920	0
473	20231012	125700	147984045	2920	2920	2920	2920	5
474	20231012	125600	147969445	2920	2920	2920	2920	0
475	20231012	125500	147969445	2920	2915	2920	2915	351
476	20231012	125400	146946275	2920	2915	2920	2915	201
477	20231012	125300	146360355	2915	2915	2915	2915	0
478	20231012	125200	146360355	2915	2915	2915	2915	100
479	20231012	125100	146068855	2925	2925	2925	2925	0
480	20231012	125000	146068855	2925	2925	2925	2925	50
481	20231012	124900	145922605	2925	2925	2925	2925	0
482	20231012	124800	145922605	2925	2925	2925	2925	0
483	20231012	124700	145922605	2925	2925	2925	2925	0
484	20231012	124600	145922605	2925	2925	2925	2925	0
485	20231012	124500	145922605	2925	2925	2925	2925	0
486	20231012	124400	145922605	2925	2925	2925	2925	2
487	20231012	124300	145916755	2925	2925	2925	2925	0
488	20231012	124200	145916755	2925	2925	2925	2925	0
489	20231012	124100	145916755	2925	2925	2925	2925	1
490	20231012	124000	145913830	2915	2915	2915	2915	0
491	20231012	123900	145913830	2915	2915	2915	2915	0
492	20231012	123800	145913830	2915	2915	2915	2915	0
493	20231012	123700	145913830	2915	2915	2915	2915	0
494	20231012	123600	145913830	2915	2915	2915	2915	0
495	20231012	123500	145913830	2915	2915	2915	2915	0
496	20231012	123400	145913830	2915	2915	2915	2915	11
497	20231012	123300	145881765	2915	2915	2915	2915	200
498	20231012	123200	145298765	2925	2925	2925	2925	0
499	20231012	123100	145298765	2925	2925	2925	2925	2
500	20231012	123000	145292915	2925	2925	2925	2925	0
501	20231012	122900	145292915	2925	2925	2925	2925	0
502	20231012	122800	145292915	2925	2920	2925	2920	138
503	20231012	122700	144889950	2925	2925	2925	2925	0
504	20231012	122600	144889950	2925	2925	2925	2925	15
505	20231012	122500	144846075	2930	2915	2930	2915	98
506	20231012	122400	144560390	2910	2910	2910	2910	33
507	20231012	122300	144464360	2920	2920	2920	2920	0
508	20231012	122200	144464360	2920	2915	2920	2915	216
509	20231012	122100	143834715	2915	2920	2920	2915	1414
510	20231012	122000	139706925	2925	2930	2930	2925	918
511	20231012	121900	137021770	2925	2925	2925	2925	0
512	20231012	121800	137021770	2925	2925	2925	2925	482
513	20231012	121700	135611920	2930	2930	2930	2930	341
514	20231012	121600	134612790	2930	2930	2930	2930	0
515	20231012	121500	134612790	2930	2930	2930	2930	47
516	20231012	121400	134475080	2930	2930	2930	2930	90
517	20231012	121300	134211380	2930	2930	2930	2930	68
518	20231012	121200	134012140	2930	2930	2930	2930	0
519	20231012	121100	134012140	2930	2930	2930	2930	0
520	20231012	121000	134012140	2930	2930	2930	2930	0
521	20231012	120900	134012140	2930	2930	2930	2930	355
522	20231012	120800	132971990	2930	2930	2930	2930	0
523	20231012	120700	132971990	2930	2930	2930	2930	155
524	20231012	120600	132517840	2930	2930	2930	2930	200
525	20231012	120500	131931840	2930	2930	2930	2930	2
526	20231012	120400	131925980	2930	2930	2930	2930	0
527	20231012	120300	131925980	2930	2930	2930	2930	0
528	20231012	120200	131925980	2930	2930	2930	2930	1
529	20231012	120100	131923050	2930	2930	2930	2930	0
530	20231012	120000	131923050	2930	2930	2930	2930	207
531	20231012	115900	131316540	2930	2930	2930	2930	0
532	20231012	115800	131316540	2930	2930	2930	2930	2
533	20231012	115700	131310680	2930	2930	2930	2930	0
534	20231012	115600	131310680	2930	2930	2930	2930	12
535	20231012	115500	131275520	2930	2930	2930	2930	8
536	20231012	115400	131252080	2930	2930	2930	2930	0
537	20231012	115300	131252080	2930	2930	2930	2930	0
538	20231012	115200	131252080	2930	2930	2930	2930	0
539	20231012	115100	131252080	2930	2930	2930	2930	1
540	20231012	115000	131249150	2930	2930	2930	2930	0
541	20231012	114900	131249150	2930	2930	2930	2930	0
542	20231012	114800	131249150	2930	2930	2930	2930	1
543	20231012	114700	131246220	2925	2925	2925	2925	0
544	20231012	114600	131246220	2925	2925	2925	2925	0
545	20231012	114500	131246220	2925	2925	2925	2925	201
546	20231012	114400	130658295	2930	2930	2930	2930	0
547	20231012	114300	130658295	2930	2930	2930	2930	0
548	20231012	114200	130658295	2930	2930	2930	2930	0
549	20231012	114100	130658295	2930	2930	2930	2930	0
550	20231012	114000	130658295	2930	2930	2930	2930	0
551	20231012	113900	130658295	2930	2930	2930	2930	0
552	20231012	113800	130658295	2930	2930	2930	2930	0
553	20231012	113700	130658295	2930	2935	2935	2930	180
554	20231012	113600	130130885	2935	2935	2935	2935	0
555	20231012	113500	130130885	2935	2935	2935	2935	0
556	20231012	113400	130130885	2935	2935	2935	2935	0
557	20231012	113300	130130885	2935	2935	2935	2935	0
558	20231012	113200	130130885	2935	2935	2935	2935	195
559	20231012	113100	129558560	2930	2930	2930	2930	33
560	20231012	113000	129461870	2930	2930	2930	2930	0
561	20231012	112900	129461870	2930	2930	2930	2930	0
562	20231012	112800	129461870	2930	2930	2930	2930	0
563	20231012	112700	129461870	2930	2930	2930	2930	0
564	20231012	112600	129461870	2930	2930	2930	2930	0
565	20231012	112500	129461870	2930	2930	2930	2930	0
566	20231012	112400	129461870	2930	2930	2930	2930	0
567	20231012	112300	129461870	2930	2930	2930	2930	0
568	20231012	112200	129461870	2930	2930	2930	2930	3
569	20231012	112100	129453080	2930	2930	2930	2930	0
570	20231012	112000	129453080	2930	2930	2930	2930	0
571	20231012	111900	129453080	2930	2930	2930	2930	0
572	20231012	111800	129453080	2930	2930	2930	2930	0
573	20231012	111700	129453080	2930	2930	2930	2930	612
574	20231012	111600	127659920	2935	2935	2935	2935	0
575	20231012	111500	127659920	2935	2935	2935	2935	0
576	20231012	111400	127659920	2935	2930	2935	2930	972
577	20231012	111300	124811955	2935	2935	2935	2935	22
578	20231012	111200	124747385	2935	2935	2935	2935	1
579	20231012	111100	124744450	2935	2935	2935	2935	0
580	20231012	111000	124744450	2935	2935	2935	2935	0
581	20231012	110900	124744450	2935	2935	2935	2935	0
582	20231012	110800	124744450	2935	2935	2935	2935	0
583	20231012	110700	124744450	2935	2935	2935	2935	0
584	20231012	110600	124744450	2935	2935	2935	2935	4
585	20231012	110500	124732710	2935	2935	2935	2935	238
586	20231012	110400	124034180	2930	2930	2930	2930	25
587	20231012	110300	123960930	2935	2935	2935	2935	0
588	20231012	110200	123960930	2935	2935	2935	2935	0
589	20231012	110100	123960930	2935	2935	2935	2935	0
590	20231012	110000	123960930	2935	2935	2935	2935	0
591	20231012	105900	123960930	2935	2935	2935	2935	0
592	20231012	105800	123960930	2935	2935	2935	2935	4
593	20231012	105700	123949190	2935	2935	2935	2935	0
594	20231012	105600	123949190	2935	2935	2935	2935	13
595	20231012	105500	123911035	2935	2940	2940	2935	531
596	20231012	105400	122352530	2940	2940	2940	2940	20
597	20231012	105300	122293730	2940	2940	2940	2940	5
598	20231012	105200	122279030	2940	2940	2940	2940	0
599	20231012	105100	122279030	2940	2940	2940	2940	0
600	20231012	105000	122279030	2940	2940	2940	2940	102
601	20231012	104900	121979150	2940	2940	2940	2940	0
602	20231012	104800	121979150	2940	2940	2940	2935	1120
603	20231012	104700	118691895	2940	2940	2940	2940	0
604	20231012	104600	118691895	2940	2940	2940	2940	0
605	20231012	104500	118691895	2940	2940	2940	2940	0
606	20231012	104400	118691895	2940	2940	2940	2940	210
607	20231012	104300	118074495	2940	2940	2940	2940	9
608	20231012	104200	118048035	2935	2935	2935	2935	474
609	20231012	104100	116656845	2930	2930	2930	2930	0
610	20231012	104000	116656845	2930	2930	2930	2930	0
611	20231012	103900	116656845	2930	2930	2930	2930	250
612	20231012	103800	115924345	2935	2935	2935	2935	0
613	20231012	103700	115924345	2935	2935	2935	2935	200
614	20231012	103600	115337345	2935	2935	2935	2935	126
615	20231012	103500	114967535	2935	2935	2935	2935	0
616	20231012	103400	114967535	2935	2935	2935	2935	2081
617	20231012	103300	108859800	2935	2935	2935	2935	0
618	20231012	103200	108859800	2935	2935	2935	2935	0
619	20231012	103100	108859800	2935	2935	2935	2935	0
620	20231012	103000	108859800	2935	2935	2935	2935	1
621	20231012	102900	108856865	2930	2930	2930	2930	482
622	20231012	102800	107444605	2930	2930	2930	2930	0
623	20231012	102700	107444605	2930	2930	2930	2930	5
624	20231012	102600	107429955	2930	2930	2930	2930	0
625	20231012	102500	107429955	2930	2930	2930	2930	0
626	20231012	102400	107429955	2930	2930	2930	2930	1
627	20231012	102300	107427025	2930	2930	2930	2930	0
628	20231012	102200	107427025	2930	2930	2930	2930	36
629	20231012	102100	107321545	2930	2930	2930	2930	34
630	20231012	102000	107221925	2930	2930	2930	2930	0
631	20231012	101900	107221925	2930	2930	2930	2930	0
632	20231012	101800	107221925	2930	2930	2930	2930	0
633	20231012	101700	107221925	2930	2930	2930	2930	5
634	20231012	101600	107207275	2930	2930	2930	2930	1
635	20231012	101500	107204345	2925	2925	2925	2925	100
636	20231012	101400	106911845	2925	2925	2925	2925	0
637	20231012	101300	106911845	2925	2925	2925	2925	0
638	20231012	101200	106911845	2925	2925	2925	2925	138
639	20231012	101100	106508195	2925	2925	2925	2925	0
640	20231012	101000	106508195	2925	2925	2925	2925	0
641	20231012	100900	106508195	2925	2925	2925	2925	0
642	20231012	100800	106508195	2925	2925	2925	2925	18
643	20231012	100700	106455545	2925	2925	2925	2925	0
644	20231012	100600	106455545	2925	2925	2925	2925	0
645	20231012	100500	106455545	2925	2925	2925	2925	222
646	20231012	100400	105806195	2930	2930	2930	2930	0
647	20231012	100300	105806195	2930	2930	2930	2930	0
648	20231012	100200	105806195	2930	2930	2930	2930	1
649	20231012	100100	105803265	2925	2925	2925	2925	100
650	20231012	100000	105510765	2925	2935	2935	2925	10
651	20231012	095900	105481505	2930	2930	2930	2930	0
652	20231012	095800	105481505	2930	2930	2930	2930	107
653	20231012	095700	105167995	2935	2935	2935	2935	0
654	20231012	095600	105167995	2935	2935	2935	2935	74
655	20231012	095500	104950805	2935	2940	2940	2935	76
656	20231012	095400	104727415	2945	2945	2945	2945	95
657	20231012	095300	104447640	2950	2950	2950	2950	1047
658	20231012	095200	101358990	2950	2945	2955	2945	1773
659	20231012	095100	96133630	2940	2940	2940	2940	0
660	20231012	095000	96133630	2940	2930	2940	2930	1574
661	20231012	094900	91519385	2930	2930	2930	2930	20
662	20231012	094800	91460785	2925	2925	2925	2925	47
663	20231012	094700	91323310	2920	2925	2925	2920	571
664	20231012	094600	89655065	2930	2930	2930	2930	1
665	20231012	094500	89652135	2925	2930	2930	2925	887
666	20231012	094400	87057485	2935	2925	2935	2925	130
667	20231012	094300	86676235	2930	2930	2930	2930	431
668	20231012	094200	85413405	2930	2940	2940	2930	2643
669	20231012	094100	77661725	2945	2945	2945	2945	0
670	20231012	094000	77661725	2945	2945	2945	2945	0
671	20231012	093900	77661725	2945	2945	2945	2945	200
672	20231012	093800	77072725	2945	2940	2945	2940	2027
673	20231012	093700	71105735	2940	2940	2940	2940	250
674	20231012	093600	70370735	2940	2940	2940	2940	0
675	20231012	093500	70370735	2940	2940	2940	2940	1
676	20231012	093400	70367795	2940	2940	2940	2940	7
677	20231012	093300	70347215	2940	2940	2940	2940	2
678	20231012	093200	70341335	2940	2940	2940	2930	405
679	20231012	093100	69150645	2940	2940	2940	2940	0
680	20231012	093000	69150645	2940	2925	2940	2925	1903
681	20231012	092900	63578790	2925	2930	2930	2925	94
682	20231012	092800	63303830	2935	2940	2940	2935	101
683	20231012	092700	63007390	2940	2940	2940	2940	0
684	20231012	092600	63007390	2940	2940	2940	2940	0
685	20231012	092500	63007390	2940	2940	2940	2940	900
686	20231012	092400	60361390	2935	2935	2940	2930	3013
687	20231012	092300	51524490	2925	2930	2930	2925	557
688	20231012	092200	49894960	2925	2925	2925	2925	0
689	20231012	092100	49894960	2925	2935	2935	2925	1754
690	20231012	092000	44757055	2935	2935	2935	2935	0
691	20231012	091900	44757055	2935	2935	2935	2935	21
692	20231012	091800	44695420	2930	2930	2930	2930	300
693	20231012	091700	43816420	2935	2930	2935	2930	402
694	20231012	091600	42636605	2930	2930	2930	2930	1
695	20231012	091500	42633675	2930	2915	2930	2915	1096
696	20231012	091400	39434920	2915	2925	2925	2915	981
697	20231012	091300	36570270	2925	2925	2925	2925	0
698	20231012	091200	36570270	2925	2925	2925	2925	10
699	20231012	091100	36541020	2950	2940	2950	2930	2213
700	20231012	091000	30043120	2930	2940	2945	2930	927
701	20231012	090900	27317185	2940	2950	2950	2940	607
702	20231012	090800	25526545	2950	2940	2950	2940	2416
703	20231012	090700	18406590	2940	2940	2940	2940	138
704	20231012	090600	18000870	2930	2915	2935	2915	990
705	20231012	090500	15103240	2920	2920	2920	2920	0
706	20231012	090400	15103240	2920	2930	2930	2920	9
707	20231012	090300	15076930	2930	2915	2930	2915	327
708	20231012	090200	14120965	2950	2900	2950	2890	848
709	20231012	090100	11652135	2900	2895	2900	2875	1230
710	20231012	090000	8098710	2890	2880	2890	2880	2812