KissMeData/062970/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193000	1776570490	2850	2850	2850	2850	200
3	20231006	192900	1776570490	2850	2850	2850	2850	0
4	20231006	192800	1776570490	2850	2850	2850	2850	0
5	20231006	192700	1776570490	2850	2850	2850	2850	0
6	20231006	192600	1776570490	2850	2850	2850	2850	0
7	20231006	192500	1776570490	2850	2850	2850	2850	0
8	20231006	192400	1776570490	2850	2850	2850	2850	0
9	20231006	192300	1776570490	2850	2850	2850	2850	0
10	20231006	192200	1776570490	2850	2850	2850	2850	0
11	20231006	192100	1776570490	2850	2850	2850	2850	0
12	20231006	192000	1776570490	2850	2850	2850	2850	0
13	20231006	191900	1776570490	2850	2850	2850	2850	0
14	20231006	191800	1776570490	2850	2850	2850	2850	0
15	20231006	191700	1776570490	2850	2850	2850	2850	0
16	20231006	191600	1776570490	2850	2850	2850	2850	0
17	20231006	191500	1776570490	2850	2850	2850	2850	0
18	20231006	191400	1776570490	2850	2850	2850	2850	0
19	20231006	191300	1776570490	2850	2850	2850	2850	0
20	20231006	191200	1776570490	2850	2850	2850	2850	0
21	20231006	191100	1776570490	2850	2850	2850	2850	0
22	20231006	191000	1776570490	2850	2850	2850	2850	0
23	20231006	190900	1776570490	2850	2850	2850	2850	0
24	20231006	190800	1776570490	2850	2850	2850	2850	0
25	20231006	190700	1776570490	2850	2850	2850	2850	0
26	20231006	190600	1776570490	2850	2850	2850	2850	0
27	20231006	190500	1776570490	2850	2850	2850	2850	0
28	20231006	190400	1776570490	2850	2850	2850	2850	0
29	20231006	190300	1776570490	2850	2850	2850	2850	0
30	20231006	190200	1776570490	2850	2850	2850	2850	0
31	20231006	190100	1776570490	2850	2850	2850	2850	0
32	20231006	190000	1776570490	2850	2850	2850	2850	200
33	20231006	185900	1776570490	2850	2850	2850	2850	0
34	20231006	185800	1776570490	2850	2850	2850	2850	0
35	20231006	185700	1776570490	2850	2850	2850	2850	0
36	20231006	185600	1776570490	2850	2850	2850	2850	0
37	20231006	185500	1776570490	2850	2850	2850	2850	0
38	20231006	185400	1776570490	2850	2850	2850	2850	0
39	20231006	185300	1776570490	2850	2850	2850	2850	0
40	20231006	185200	1776570490	2850	2850	2850	2850	0
41	20231006	185100	1776570490	2850	2850	2850	2850	0
42	20231006	185000	1776570490	2850	2850	2850	2850	0
43	20231006	184900	1776570490	2850	2850	2850	2850	0
44	20231006	184800	1776570490	2850	2850	2850	2850	0
45	20231006	184700	1776570490	2850	2850	2850	2850	0
46	20231006	184600	1776570490	2850	2850	2850	2850	0
47	20231006	184500	1776570490	2850	2850	2850	2850	0
48	20231006	184400	1776570490	2850	2850	2850	2850	0
49	20231006	184300	1776570490	2850	2850	2850	2850	0
50	20231006	184200	1776570490	2850	2850	2850	2850	0
51	20231006	184100	1776570490	2850	2850	2850	2850	0
52	20231006	184000	1776570490	2850	2850	2850	2850	0
53	20231006	183900	1776570490	2850	2850	2850	2850	0
54	20231006	183800	1776570490	2850	2850	2850	2850	0
55	20231006	183700	1776570490	2850	2850	2850	2850	0
56	20231006	183600	1776570490	2850	2850	2850	2850	0
57	20231006	183500	1776570490	2850	2850	2850	2850	0
58	20231006	183400	1776570490	2850	2850	2850	2850	0
59	20231006	183300	1776570490	2850	2850	2850	2850	0
60	20231006	183200	1776570490	2850	2850	2850	2850	0
61	20231006	183100	1776570490	2850	2850	2850	2850	0
62	20231006	183000	1776570490	2850	2850	2850	2850	200
63	20231006	182900	1776570490	2850	2850	2850	2850	0
64	20231006	182800	1776570490	2850	2850	2850	2850	0
65	20231006	182700	1776570490	2850	2850	2850	2850	0
66	20231006	182600	1776570490	2850	2850	2850	2850	0
67	20231006	182500	1776570490	2850	2850	2850	2850	0
68	20231006	182400	1776570490	2850	2850	2850	2850	0
69	20231006	182300	1776570490	2850	2850	2850	2850	0
70	20231006	182200	1776570490	2850	2850	2850	2850	0
71	20231006	182100	1776570490	2850	2850	2850	2850	0
72	20231006	182000	1776570490	2850	2850	2850	2850	0
73	20231006	181900	1776570490	2850	2850	2850	2850	0
74	20231006	181800	1776570490	2850	2850	2850	2850	0
75	20231006	181700	1776570490	2850	2850	2850	2850	0
76	20231006	181600	1776570490	2850	2850	2850	2850	0
77	20231006	181500	1776570490	2850	2850	2850	2850	0
78	20231006	181400	1776570490	2850	2850	2850	2850	0
79	20231006	181300	1776570490	2850	2850	2850	2850	0
80	20231006	181200	1776570490	2850	2850	2850	2850	0
81	20231006	181100	1776570490	2850	2850	2850	2850	0
82	20231006	181000	1776570490	2850	2850	2850	2850	0
83	20231006	180900	1776570490	2850	2850	2850	2850	0
84	20231006	180800	1776570490	2850	2850	2850	2850	0
85	20231006	180700	1776570490	2850	2850	2850	2850	0
86	20231006	180600	1776570490	2850	2850	2850	2850	0
87	20231006	180500	1776570490	2850	2850	2850	2850	0
88	20231006	180400	1776570490	2850	2850	2850	2850	0
89	20231006	180300	1776570490	2850	2850	2850	2850	0
90	20231006	180200	1776570490	2850	2850	2850	2850	0
91	20231006	180100	1776570490	2850	2850	2850	2850	0
92	20231006	180000	1776570490	2850	2850	2850	2850	200
93	20231006	175900	1776570490	2850	2850	2850	2850	0
94	20231006	175800	1776570490	2850	2850	2850	2850	0
95	20231006	175700	1776570490	2850	2850	2850	2850	0
96	20231006	175600	1776570490	2850	2850	2850	2850	0
97	20231006	175500	1776570490	2850	2850	2850	2850	0
98	20231006	175400	1776570490	2850	2850	2850	2850	0
99	20231006	175300	1776570490	2850	2850	2850	2850	0
100	20231006	175200	1776570490	2850	2850	2850	2850	0
101	20231006	175100	1776570490	2850	2850	2850	2850	0
102	20231006	175000	1776570490	2850	2850	2850	2850	0
103	20231006	174900	1776570490	2850	2850	2850	2850	0
104	20231006	174800	1776570490	2850	2850	2850	2850	0
105	20231006	174700	1776570490	2850	2850	2850	2850	0
106	20231006	174600	1776570490	2850	2850	2850	2850	0
107	20231006	174500	1776570490	2850	2850	2850	2850	0
108	20231006	174400	1776570490	2850	2850	2850	2850	0
109	20231006	174300	1776570490	2850	2850	2850	2850	0
110	20231006	174200	1776570490	2850	2850	2850	2850	0
111	20231006	174100	1776570490	2850	2850	2850	2850	0
112	20231006	174000	1776570490	2850	2850	2850	2850	0
113	20231006	173900	1776570490	2850	2850	2850	2850	0
114	20231006	173800	1776570490	2850	2850	2850	2850	0
115	20231006	173700	1776570490	2850	2850	2850	2850	0
116	20231006	173600	1776570490	2850	2850	2850	2850	0
117	20231006	173500	1776570490	2850	2850	2850	2850	0
118	20231006	173400	1776570490	2850	2850	2850	2850	0
119	20231006	173300	1776570490	2850	2850	2850	2850	0
120	20231006	173200	1776570490	2850	2850	2850	2850	0
121	20231006	173100	1776570490	2850	2850	2850	2850	0
122	20231006	173000	1776570490	2850	2850	2850	2850	200
123	20231006	172900	1776570490	2850	2850	2850	2850	0
124	20231006	172800	1776570490	2850	2850	2850	2850	0
125	20231006	172700	1776570490	2850	2850	2850	2850	0
126	20231006	172600	1776570490	2850	2850	2850	2850	0
127	20231006	172500	1776570490	2850	2850	2850	2850	0
128	20231006	172400	1776570490	2850	2850	2850	2850	0
129	20231006	172300	1776570490	2850	2850	2850	2850	0
130	20231006	172200	1776570490	2850	2850	2850	2850	0
131	20231006	172100	1776570490	2850	2850	2850	2850	0
132	20231006	172000	1776570490	2850	2850	2850	2850	0
133	20231006	171900	1776570490	2850	2850	2850	2850	0
134	20231006	171800	1776570490	2850	2850	2850	2850	0
135	20231006	171700	1776570490	2850	2850	2850	2850	0
136	20231006	171600	1776570490	2850	2850	2850	2850	0
137	20231006	171500	1776570490	2850	2850	2850	2850	0
138	20231006	171400	1776570490	2850	2850	2850	2850	0
139	20231006	171300	1776570490	2850	2850	2850	2850	0
140	20231006	171200	1776570490	2850	2850	2850	2850	0
141	20231006	171100	1776570490	2850	2850	2850	2850	0
142	20231006	171000	1776570490	2850	2850	2850	2850	0
143	20231006	170900	1776570490	2850	2850	2850	2850	0
144	20231006	170800	1776570490	2850	2850	2850	2850	0
145	20231006	170700	1776570490	2850	2850	2850	2850	0
146	20231006	170600	1776570490	2850	2850	2850	2850	0
147	20231006	170500	1776570490	2850	2850	2850	2850	0
148	20231006	170400	1776570490	2850	2850	2850	2850	0
149	20231006	170300	1776570490	2850	2850	2850	2850	0
150	20231006	170200	1776570490	2850	2850	2850	2850	0
151	20231006	170100	1776570490	2850	2850	2850	2850	0
152	20231006	170000	1776570490	2850	2850	2850	2850	200
153	20231006	165900	1776570490	2850	2850	2850	2850	0
154	20231006	165800	1776570490	2850	2850	2850	2850	0
155	20231006	165700	1776570490	2850	2850	2850	2850	0
156	20231006	165600	1776570490	2850	2850	2850	2850	0
157	20231006	165500	1776570490	2850	2850	2850	2850	0
158	20231006	165400	1776570490	2850	2850	2850	2850	0
159	20231006	165300	1776570490	2850	2850	2850	2850	0
160	20231006	165200	1776570490	2850	2850	2850	2850	0
161	20231006	165100	1776570490	2850	2850	2850	2850	0
162	20231006	165000	1776570490	2850	2850	2850	2850	0
163	20231006	164900	1776570490	2850	2850	2850	2850	0
164	20231006	164800	1776570490	2850	2850	2850	2850	0
165	20231006	164700	1776570490	2850	2850	2850	2850	0
166	20231006	164600	1776570490	2850	2850	2850	2850	0
167	20231006	164500	1776570490	2850	2850	2850	2850	0
168	20231006	164400	1776570490	2850	2850	2850	2850	0
169	20231006	164300	1776570490	2850	2850	2850	2850	0
170	20231006	164200	1776570490	2850	2850	2850	2850	0
171	20231006	164100	1776570490	2850	2850	2850	2850	0
172	20231006	164000	1776570490	2850	2850	2850	2850	0
173	20231006	163900	1776570490	2850	2850	2850	2850	0
174	20231006	163800	1776570490	2850	2850	2850	2850	0
175	20231006	163700	1776570490	2850	2850	2850	2850	0
176	20231006	163600	1776570490	2850	2850	2850	2850	0
177	20231006	163500	1776570490	2850	2850	2850	2850	0
178	20231006	163400	1776570490	2850	2850	2850	2850	0
179	20231006	163300	1776570490	2850	2850	2850	2850	0
180	20231006	163200	1776570490	2850	2850	2850	2850	0
181	20231006	163100	1776570490	2850	2850	2850	2850	0
182	20231006	163000	1776570490	2850	2850	2850	2850	200
183	20231006	162900	1776570490	2850	2850	2850	2850	0
184	20231006	162800	1776570490	2850	2850	2850	2850	0
185	20231006	162700	1776570490	2850	2850	2850	2850	0
186	20231006	162600	1776570490	2850	2850	2850	2850	0
187	20231006	162500	1776570490	2850	2850	2850	2850	0
188	20231006	162400	1776570490	2850	2850	2850	2850	0
189	20231006	162300	1776570490	2850	2850	2850	2850	0
190	20231006	162200	1776570490	2850	2850	2850	2850	0
191	20231006	162100	1776570490	2850	2850	2850	2850	0
192	20231006	162000	1776570490	2850	2850	2850	2850	0
193	20231006	161900	1776570490	2850	2850	2850	2850	0
194	20231006	161800	1776570490	2850	2850	2850	2850	0
195	20231006	161700	1776570490	2850	2850	2850	2850	0
196	20231006	161600	1776570490	2850	2850	2850	2850	0
197	20231006	161500	1776570490	2850	2850	2850	2850	0
198	20231006	161400	1776570490	2850	2850	2850	2850	0
199	20231006	161300	1776570490	2850	2850	2850	2850	0
200	20231006	161200	1776570490	2850	2850	2850	2850	0
201	20231006	161100	1776570490	2850	2850	2850	2850	0
202	20231006	161000	1776570490	2850	2850	2850	2850	0
203	20231006	160900	1776570490	2850	2850	2850	2850	0
204	20231006	160800	1776570490	2850	2850	2850	2850	0
205	20231006	160700	1776570490	2850	2850	2850	2850	0
206	20231006	160600	1776570490	2850	2850	2850	2850	0
207	20231006	160500	1776570490	2850	2850	2850	2850	0
208	20231006	160400	1776570490	2850	2850	2850	2850	0
209	20231006	160300	1776570490	2850	2850	2850	2850	0
210	20231006	160200	1776570490	2850	2850	2850	2850	0
211	20231006	160100	1776570490	2850	2850	2850	2850	0
212	20231006	160000	1776570490	2850	2850	2850	2850	200
213	20231006	155900	1776570490	2850	2850	2850	2850	0
214	20231006	155800	1776570490	2850	2850	2850	2850	0
215	20231006	155700	1776570490	2850	2850	2850	2850	0
216	20231006	155600	1776570490	2850	2850	2850	2850	0
217	20231006	155500	1776570490	2850	2850	2850	2850	0
218	20231006	155400	1776570490	2850	2850	2850	2850	0
219	20231006	155300	1776570490	2850	2850	2850	2850	0
220	20231006	155200	1776570490	2850	2850	2850	2850	0
221	20231006	155100	1776570490	2850	2850	2850	2850	0
222	20231006	155000	1776570490	2850	2850	2850	2850	0
223	20231006	154900	1776570490	2850	2850	2850	2850	0
224	20231006	154800	1776570490	2850	2850	2850	2850	0
225	20231006	154700	1776570490	2850	2850	2850	2850	0
226	20231006	154600	1776570490	2850	2850	2850	2850	0
227	20231006	154500	1776570490	2850	2850	2850	2850	0
228	20231006	154400	1776570490	2850	2850	2850	2850	0
229	20231006	154300	1776570490	2850	2850	2850	2850	0
230	20231006	154200	1776570490	2850	2850	2850	2850	0
231	20231006	154100	1776570490	2850	2850	2850	2850	0
232	20231006	154000	1776570490	2850	2850	2850	2850	0
233	20231006	153900	1776570490	2850	2850	2850	2850	0
234	20231006	153800	1776570490	2850	2850	2850	2850	0
235	20231006	153700	1776570490	2850	2850	2850	2850	0
236	20231006	153600	1776570490	2850	2850	2850	2850	0
237	20231006	153500	1776570490	2850	2850	2850	2850	0
238	20231006	153400	1776570490	2850	2850	2850	2850	0
239	20231006	153300	1776570490	2850	2850	2850	2850	0
240	20231006	153200	1776570490	2850	2850	2850	2850	0
241	20231006	153100	1776570490	2850	2850	2850	2850	0
242	20231006	153000	1776570490	2850	2850	2850	2850	400
243	20231006	152900	1776000490	2850	2850	2850	2850	0
244	20231006	152800	1776000490	2850	2850	2850	2850	0
245	20231006	152700	1776000490	2850	2850	2850	2850	0
246	20231006	152600	1776000490	2850	2850	2850	2850	0
247	20231006	152500	1776000490	2850	2850	2850	2850	0
248	20231006	152400	1776000490	2850	2850	2850	2850	0
249	20231006	152300	1776000490	2850	2850	2850	2850	0
250	20231006	152200	1776000490	2850	2850	2850	2850	0
251	20231006	152100	1776000490	2850	2850	2850	2850	0
252	20231006	152000	1776000490	2850	2850	2850	2850	0
253	20231006	151900	1776000490	2850	2850	2850	2850	10
254	20231006	151800	1775971990	2850	2850	2850	2850	3
255	20231006	151700	1775963440	2850	2850	2850	2850	0
256	20231006	151600	1775963440	2850	2850	2850	2850	0
257	20231006	151500	1775963440	2850	2850	2850	2850	1
258	20231006	151400	1775960590	2850	2850	2850	2850	0
259	20231006	151300	1775960590	2850	2850	2850	2850	0
260	20231006	151200	1775960590	2850	2850	2850	2850	500
261	20231006	151100	1774535590	2850	2850	2850	2850	0
262	20231006	151000	1774535590	2850	2850	2850	2850	0
263	20231006	150900	1774535590	2850	2850	2850	2850	0
264	20231006	150800	1774535590	2850	2850	2850	2850	100
265	20231006	150700	1774250590	2850	2850	2850	2850	0
266	20231006	150600	1774250590	2850	2850	2850	2850	0
267	20231006	150500	1774250590	2850	2850	2850	2850	20
268	20231006	150400	1774193590	2850	2850	2850	2850	492
269	20231006	150300	1772791390	2850	2850	2850	2850	295
270	20231006	150200	1771950640	2850	2850	2850	2850	400
271	20231006	150100	1770810640	2850	2850	2850	2850	0
272	20231006	150000	1770810640	2850	2850	2850	2850	0
273	20231006	145900	1770810640	2850	2850	2850	2850	0
274	20231006	145800	1770810640	2850	2850	2850	2850	0
275	20231006	145700	1770810640	2850	2850	2850	2850	0
276	20231006	145600	1770810640	2850	2850	2850	2850	201
277	20231006	145500	1770237790	2850	2850	2850	2850	0
278	20231006	145400	1770237790	2850	2850	2850	2850	0
279	20231006	145300	1770237790	2850	2850	2850	2850	478
280	20231006	145200	1768875490	2850	2850	2850	2850	5
281	20231006	145100	1768861240	2850	2850	2850	2850	0
282	20231006	145000	1768861240	2850	2850	2850	2850	0
283	20231006	144900	1768861240	2850	2850	2850	2850	0
284	20231006	144800	1768861240	2850	2850	2850	2850	1
285	20231006	144700	1768858390	2850	2850	2850	2850	10
286	20231006	144600	1768829890	2850	2850	2850	2850	10
287	20231006	144500	1768801390	2850	2850	2850	2850	25
288	20231006	144400	1768730140	2850	2850	2850	2850	0
289	20231006	144300	1768730140	2850	2850	2850	2850	0
290	20231006	144200	1768730140	2850	2850	2850	2850	0
291	20231006	144100	1768730140	2850	2850	2850	2850	0
292	20231006	144000	1768730140	2850	2850	2850	2850	0
293	20231006	143900	1768730140	2850	2850	2850	2850	0
294	20231006	143800	1768730140	2850	2850	2850	2850	0
295	20231006	143700	1768730140	2850	2850	2850	2850	0
296	20231006	143600	1768730140	2850	2850	2850	2850	0
297	20231006	143500	1768730140	2850	2850	2850	2850	0
298	20231006	143400	1768730140	2850	2850	2850	2850	0
299	20231006	143300	1768730140	2850	2850	2850	2850	0
300	20231006	143200	1768730140	2850	2850	2850	2850	0
301	20231006	143100	1768730140	2850	2850	2850	2850	0
302	20231006	143000	1768730140	2850	2850	2850	2850	0
303	20231006	142900	1768730140	2850	2850	2850	2850	0
304	20231006	142800	1768730140	2850	2850	2850	2850	0
305	20231006	142700	1768730140	2850	2850	2850	2850	0
306	20231006	142600	1768730140	2850	2850	2850	2850	0
307	20231006	142500	1768730140	2850	2850	2850	2850	0
308	20231006	142400	1768730140	2850	2850	2850	2850	204
309	20231006	142300	1768148740	2850	2850	2850	2850	0
310	20231006	142200	1768148740	2850	2850	2850	2850	2
311	20231006	142100	1768143040	2850	2850	2850	2850	0
312	20231006	142000	1768143040	2850	2850	2850	2850	0
313	20231006	141900	1768143040	2850	2850	2850	2850	0
314	20231006	141800	1768143040	2850	2850	2850	2850	0
315	20231006	141700	1768143040	2850	2850	2850	2850	10
316	20231006	141600	1768114540	2850	2850	2850	2850	200
317	20231006	141500	1767544540	2850	2850	2850	2850	0
318	20231006	141400	1767544540	2850	2850	2850	2850	0
319	20231006	141300	1767544540	2850	2850	2850	2850	0
320	20231006	141200	1767544540	2850	2850	2850	2850	37
321	20231006	141100	1767439090	2850	2850	2850	2850	0
322	20231006	141000	1767439090	2850	2850	2850	2850	0
323	20231006	140900	1767439090	2850	2850	2850	2850	0
324	20231006	140800	1767439090	2850	2850	2850	2850	3
325	20231006	140700	1767430540	2850	2850	2850	2850	0
326	20231006	140600	1767430540	2850	2850	2850	2850	20
327	20231006	140500	1767373540	2850	2850	2850	2850	0
328	20231006	140400	1767373540	2850	2850	2850	2850	0
329	20231006	140300	1767373540	2850	2850	2850	2850	0
330	20231006	140200	1767373540	2850	2850	2850	2850	0
331	20231006	140100	1767373540	2850	2850	2850	2850	0
332	20231006	140000	1767373540	2850	2850	2850	2850	0
333	20231006	135900	1767373540	2850	2850	2850	2850	0
334	20231006	135800	1767373540	2850	2850	2850	2850	0
335	20231006	135700	1767373540	2850	2850	2850	2850	0
336	20231006	135600	1767373540	2850	2850	2850	2850	0
337	20231006	135500	1767373540	2850	2850	2850	2850	0
338	20231006	135400	1767373540	2850	2850	2850	2850	0
339	20231006	135300	1767373540	2850	2850	2850	2850	500
340	20231006	135200	1765948540	2850	2850	2850	2850	1
341	20231006	135100	1765945690	2850	2850	2850	2850	0
342	20231006	135000	1765945690	2850	2850	2850	2850	0
343	20231006	134900	1765945690	2850	2850	2850	2850	0
344	20231006	134800	1765945690	2850	2850	2850	2850	0
345	20231006	134700	1765945690	2850	2850	2850	2850	0
346	20231006	134600	1765945690	2850	2850	2850	2850	17
347	20231006	134500	1765897240	2850	2850	2850	2850	0
348	20231006	134400	1765897240	2850	2850	2850	2850	20
349	20231006	134300	1765840240	2850	2850	2850	2850	0
350	20231006	134200	1765840240	2850	2850	2850	2850	1422
351	20231006	134100	1761787540	2850	2850	2850	2850	0
352	20231006	134000	1761787540	2850	2850	2850	2850	0
353	20231006	133900	1761787540	2850	2850	2850	2850	1
354	20231006	133800	1761784690	2850	2850	2850	2850	4
355	20231006	133700	1761773290	2850	2850	2850	2850	0
356	20231006	133600	1761773290	2850	2850	2850	2850	8
357	20231006	133500	1761750490	2850	2850	2850	2850	0
358	20231006	133400	1761750490	2850	2850	2850	2850	0
359	20231006	133300	1761750490	2850	2850	2850	2850	0
360	20231006	133200	1761750490	2850	2850	2850	2850	0
361	20231006	133100	1761750490	2850	2850	2850	2850	0
362	20231006	133000	1761750490	2850	2850	2850	2850	0
363	20231006	132900	1761750490	2850	2850	2850	2850	0
364	20231006	132800	1761750490	2850	2850	2850	2850	0
365	20231006	132700	1761750490	2850	2850	2850	2850	3
366	20231006	132600	1761741940	2850	2850	2850	2850	65
367	20231006	132500	1761556690	2850	2850	2850	2850	1
368	20231006	132400	1761553840	2850	2850	2850	2850	0
369	20231006	132300	1761553840	2850	2850	2850	2850	0
370	20231006	132200	1761553840	2850	2850	2850	2850	0
371	20231006	132100	1761553840	2850	2850	2850	2850	0
372	20231006	132000	1761553840	2850	2850	2850	2850	0
373	20231006	131900	1761553840	2850	2850	2850	2850	0
374	20231006	131800	1761553840	2850	2850	2850	2850	0
375	20231006	131700	1761553840	2850	2850	2850	2850	0
376	20231006	131600	1761553840	2850	2850	2850	2850	0
377	20231006	131500	1761553840	2850	2850	2850	2850	0
378	20231006	131400	1761553840	2850	2850	2850	2850	11
379	20231006	131300	1761522490	2850	2850	2850	2850	0
380	20231006	131200	1761522490	2850	2850	2850	2850	0
381	20231006	131100	1761522490	2850	2850	2850	2850	0
382	20231006	131000	1761522490	2850	2850	2850	2850	0
383	20231006	130900	1761522490	2850	2850	2850	2850	1108
384	20231006	130800	1758364690	2850	2850	2850	2850	1900
385	20231006	130700	1752949690	2850	2850	2850	2850	0
386	20231006	130600	1752949690	2850	2850	2850	2850	0
387	20231006	130500	1752949690	2850	2850	2850	2850	1
388	20231006	130400	1752946840	2850	2850	2850	2850	0
389	20231006	130300	1752946840	2850	2850	2850	2850	0
390	20231006	130200	1752946840	2850	2850	2850	2850	10
391	20231006	130100	1752918340	2850	2850	2850	2850	0
392	20231006	130000	1752918340	2850	2850	2850	2850	0
393	20231006	125900	1752918340	2850	2850	2850	2850	204
394	20231006	125800	1752336940	2850	2850	2850	2850	73
395	20231006	125700	1752128890	2850	2850	2850	2850	81
396	20231006	125600	1751898040	2850	2850	2850	2850	0
397	20231006	125500	1751898040	2850	2850	2850	2850	0
398	20231006	125400	1751898040	2850	2850	2850	2850	0
399	20231006	125300	1751898040	2850	2850	2850	2850	10
400	20231006	125200	1751869540	2850	2850	2850	2850	0
401	20231006	125100	1751869540	2850	2850	2850	2850	0
402	20231006	125000	1751869540	2850	2850	2850	2850	0
403	20231006	124900	1751869540	2850	2850	2850	2850	0
404	20231006	124800	1751869540	2850	2850	2850	2850	54
405	20231006	124700	1751715640	2850	2850	2850	2850	3
406	20231006	124600	1751707090	2850	2850	2850	2850	0
407	20231006	124500	1751707090	2850	2850	2850	2850	0
408	20231006	124400	1751707090	2850	2850	2850	2850	42
409	20231006	124300	1751587390	2850	2850	2850	2850	0
410	20231006	124200	1751587390	2850	2850	2850	2850	0
411	20231006	124100	1751587390	2850	2850	2850	2850	130
412	20231006	124000	1751216890	2850	2850	2850	2850	87
413	20231006	123900	1750968940	2850	2850	2850	2850	70
414	20231006	123800	1750769440	2850	2850	2850	2850	35
415	20231006	123700	1750669690	2850	2850	2850	2850	0
416	20231006	123600	1750669690	2850	2850	2850	2850	0
417	20231006	123500	1750669690	2850	2850	2850	2850	0
418	20231006	123400	1750669690	2850	2850	2850	2850	0
419	20231006	123300	1750669690	2850	2850	2850	2850	0
420	20231006	123200	1750669690	2850	2850	2850	2850	0
421	20231006	123100	1750669690	2850	2850	2850	2850	0
422	20231006	123000	1750669690	2850	2850	2850	2850	1044
423	20231006	122900	1747694290	2850	2850	2850	2850	0
424	20231006	122800	1747694290	2850	2850	2850	2850	17
425	20231006	122700	1747645840	2850	2850	2850	2850	0
426	20231006	122600	1747645840	2850	2850	2850	2850	0
427	20231006	122500	1747645840	2850	2850	2850	2850	402
428	20231006	122400	1746500140	2850	2850	2850	2850	0
429	20231006	122300	1746500140	2850	2850	2850	2850	0
430	20231006	122200	1746500140	2850	2850	2850	2850	0
431	20231006	122100	1746500140	2850	2850	2850	2850	0
432	20231006	122000	1746500140	2850	2850	2850	2850	400
433	20231006	121900	1745360140	2850	2850	2850	2850	100
434	20231006	121800	1745075140	2850	2850	2850	2850	138
435	20231006	121700	1744681840	2850	2850	2850	2850	0
436	20231006	121600	1744681840	2850	2850	2850	2850	100
437	20231006	121500	1744396840	2850	2850	2850	2850	378
438	20231006	121400	1743319540	2850	2850	2850	2850	274
439	20231006	121300	1742538640	2850	2850	2850	2850	0
440	20231006	121200	1742538640	2850	2850	2850	2850	3
441	20231006	121100	1742530090	2850	2850	2850	2850	51
442	20231006	121000	1742384740	2850	2850	2850	2850	100
443	20231006	120900	1742099740	2850	2850	2850	2850	93
444	20231006	120800	1741834690	2850	2850	2850	2850	2
445	20231006	120700	1741828990	2850	2850	2850	2850	0
446	20231006	120600	1741828990	2850	2850	2850	2850	155
447	20231006	120500	1741387240	2850	2850	2850	2850	2500
448	20231006	120400	1734262240	2850	2850	2850	2850	199
449	20231006	120300	1733695090	2850	2850	2850	2850	0
450	20231006	120200	1733695090	2850	2850	2850	2850	0
451	20231006	120100	1733695090	2850	2850	2850	2850	33
452	20231006	120000	1733601040	2850	2850	2850	2850	239
453	20231006	115900	1732919890	2850	2850	2850	2850	0
454	20231006	115800	1732919890	2850	2850	2850	2850	0
455	20231006	115700	1732919890	2850	2850	2850	2850	0
456	20231006	115600	1732919890	2850	2850	2850	2850	0
457	20231006	115500	1732919890	2850	2850	2850	2850	0
458	20231006	115400	1732919890	2850	2850	2850	2850	0
459	20231006	115300	1732919890	2850	2850	2850	2850	0
460	20231006	115200	1732919890	2850	2850	2850	2850	1
461	20231006	115100	1732917040	2850	2850	2850	2850	15
462	20231006	115000	1732874290	2850	2850	2850	2850	50
463	20231006	114900	1732731790	2850	2850	2850	2850	52
464	20231006	114800	1732583590	2850	2850	2850	2850	0
465	20231006	114700	1732583590	2850	2850	2850	2850	100
466	20231006	114600	1732298590	2850	2850	2850	2850	500
467	20231006	114500	1730873590	2850	2850	2850	2850	500
468	20231006	114400	1729448590	2850	2850	2850	2850	50
469	20231006	114300	1729306090	2850	2850	2850	2850	3
470	20231006	114200	1729297540	2850	2850	2850	2850	3
471	20231006	114100	1729288990	2850	2850	2850	2850	2009
472	20231006	114000	1723563340	2850	2850	2850	2850	87
473	20231006	113900	1723315390	2850	2850	2850	2850	0
474	20231006	113800	1723315390	2850	2850	2850	2850	325
475	20231006	113700	1722389140	2850	2850	2850	2850	193
476	20231006	113600	1721839090	2850	2850	2850	2850	0
477	20231006	113500	1721839090	2850	2850	2850	2850	14
478	20231006	113400	1721799190	2850	2850	2850	2850	0
479	20231006	113300	1721799190	2850	2850	2850	2850	950
480	20231006	113200	1719091690	2850	2850	2850	2850	0
481	20231006	113100	1719091690	2850	2850	2850	2850	0
482	20231006	113000	1719091690	2850	2850	2850	2850	0
483	20231006	112900	1719091690	2850	2850	2850	2850	2
484	20231006	112800	1719085990	2850	2850	2850	2850	0
485	20231006	112700	1719085990	2850	2850	2850	2850	35
486	20231006	112600	1718986240	2850	2850	2850	2850	100
487	20231006	112500	1718701240	2850	2850	2850	2850	50
488	20231006	112400	1718558740	2850	2850	2850	2850	300
489	20231006	112300	1717703740	2850	2850	2850	2850	30
490	20231006	112200	1717618240	2850	2850	2850	2850	10
491	20231006	112100	1717589740	2850	2850	2850	2850	400
492	20231006	112000	1716449740	2850	2850	2850	2850	319
493	20231006	111900	1715540590	2850	2850	2850	2850	360
494	20231006	111800	1714514590	2850	2850	2850	2850	0
495	20231006	111700	1714514590	2850	2850	2850	2850	0
496	20231006	111600	1714514590	2850	2850	2850	2850	0
497	20231006	111500	1714514590	2850	2850	2850	2850	144
498	20231006	111400	1714104190	2850	2850	2850	2850	0
499	20231006	111300	1714104190	2850	2850	2850	2850	362
500	20231006	111200	1713072490	2850	2850	2850	2850	607
501	20231006	111100	1711342540	2850	2850	2850	2850	284
502	20231006	111000	1710533140	2850	2850	2850	2850	0
503	20231006	110900	1710533140	2850	2850	2850	2850	0
504	20231006	110800	1710533140	2850	2850	2850	2850	94
505	20231006	110700	1710265240	2850	2850	2850	2850	655
506	20231006	110600	1708398490	2850	2850	2850	2850	225
507	20231006	110500	1707757240	2850	2850	2850	2850	10
508	20231006	110400	1707728740	2850	2850	2850	2850	1017
509	20231006	110300	1704830290	2850	2850	2850	2850	7220
510	20231006	110200	1684253290	2850	2850	2850	2850	410
511	20231006	110100	1683084790	2850	2850	2850	2850	10
512	20231006	110000	1683056290	2850	2850	2850	2850	5
513	20231006	105900	1683042040	2850	2850	2850	2850	0
514	20231006	105800	1683042040	2850	2850	2850	2850	0
515	20231006	105700	1683042040	2850	2850	2850	2850	2
516	20231006	105600	1683036340	2850	2850	2850	2850	0
517	20231006	105500	1683036340	2850	2850	2850	2850	0
518	20231006	105400	1683036340	2850	2850	2850	2850	0
519	20231006	105300	1683036340	2850	2850	2850	2850	76
520	20231006	105200	1682819740	2850	2850	2850	2850	0
521	20231006	105100	1682819740	2850	2850	2850	2850	128
522	20231006	105000	1682454940	2850	2850	2850	2850	605
523	20231006	104900	1680730690	2850	2850	2850	2850	2011
524	20231006	104800	1674999340	2850	2850	2850	2850	0
525	20231006	104700	1674999340	2850	2850	2850	2850	0
526	20231006	104600	1674999340	2850	2850	2850	2850	1010
527	20231006	104500	1672120840	2850	2850	2850	2850	51
528	20231006	104400	1671975490	2850	2850	2850	2850	22
529	20231006	104300	1671912790	2850	2850	2850	2850	13
530	20231006	104200	1671875740	2850	2850	2850	2850	82
531	20231006	104100	1671642040	2850	2850	2850	2850	1107
532	20231006	104000	1668487090	2850	2850	2850	2850	236
533	20231006	103900	1667814490	2850	2850	2850	2850	51
534	20231006	103800	1667669140	2850	2850	2850	2850	110
535	20231006	103700	1667355640	2850	2850	2850	2850	85
536	20231006	103600	1667113390	2850	2850	2850	2850	7000
537	20231006	103500	1647163390	2850	2850	2850	2850	910
538	20231006	103400	1644569890	2850	2850	2850	2850	1996
539	20231006	103300	1638881290	2850	2850	2850	2850	1563
540	20231006	103200	1634426740	2850	2850	2850	2850	133
541	20231006	103100	1634047690	2850	2850	2850	2850	2363
542	20231006	103000	1627313140	2850	2850	2850	2850	457
543	20231006	102900	1626010690	2850	2850	2850	2850	1000
544	20231006	102800	1623160690	2850	2850	2850	2850	2890
545	20231006	102700	1614924190	2850	2850	2850	2850	1397
546	20231006	102600	1610942740	2850	2850	2850	2850	6395
547	20231006	102500	1592716990	2850	2850	2850	2850	1364
548	20231006	102400	1588829590	2850	2850	2850	2850	369
549	20231006	102300	1587777940	2850	2850	2850	2850	219
550	20231006	102200	1587153790	2850	2850	2850	2850	1594
551	20231006	102100	1582610890	2850	2850	2850	2850	748
552	20231006	102000	1580479090	2850	2850	2850	2850	2255
553	20231006	101900	1574052340	2850	2850	2850	2850	3050
554	20231006	101800	1565359840	2850	2850	2850	2850	328
555	20231006	101700	1564425040	2850	2850	2850	2850	131
556	20231006	101600	1564051690	2850	2850	2850	2850	309
557	20231006	101500	1563171040	2850	2850	2850	2850	950
558	20231006	101400	1560463540	2850	2850	2850	2850	1867
559	20231006	101300	1555142590	2850	2850	2850	2850	2546
560	20231006	101200	1547886490	2850	2850	2850	2850	10176
561	20231006	101100	1518884890	2850	2850	2850	2850	1211
562	20231006	101000	1515433540	2850	2850	2850	2850	2383
563	20231006	100900	1508641990	2850	2850	2850	2850	16147
564	20231006	100800	1462623040	2850	2850	2850	2850	23225
565	20231006	100700	1396431790	2850	2850	2850	2850	185330
566	20231006	100600	868241290	2670	2670	2670	2670	0
567	20231006	100500	868241290	2670	2655	2670	2620	62384
568	20231006	100400	702233275	2655	2560	2660	2560	40193
569	20231006	100300	597334980	2560	2510	2580	2510	17748
570	20231006	100200	552291275	2505	2585	2630	2505	45292
571	20231006	100100	435721435	2600	2475	2610	2445	53486
572	20231006	100000	300720695	2480	2395	2515	2395	39169
573	20231006	095900	203589385	2435	2385	2445	2380	21977
574	20231006	095800	150104705	2385	2415	2430	2375	8878
575	20231006	095700	128820430	2440	2430	2440	2420	8236
576	20231006	095600	108782695	2435	2435	2435	2435	0
577	20231006	095500	108782695	2435	2350	2435	2345	9357
578	20231006	095400	86447780	2345	2305	2345	2295	2812
579	20231006	095300	79882165	2295	2295	2295	2295	0
580	20231006	095200	79882165	2295	2300	2300	2295	106
581	20231006	095100	79638575	2305	2320	2330	2305	140
582	20231006	095000	79313405	2310	2315	2315	2310	39
583	20231006	094900	79223290	2315	2315	2315	2315	0
584	20231006	094800	79223290	2315	2315	2315	2315	100
585	20231006	094700	78991790	2315	2315	2315	2315	1
586	20231006	094600	78989475	2335	2325	2335	2325	1018
587	20231006	094500	76612685	2325	2325	2325	2325	100
588	20231006	094400	76380185	2325	2325	2325	2325	110
589	20231006	094300	76124435	2325	2325	2325	2325	0
590	20231006	094200	76124435	2325	2325	2325	2325	1
591	20231006	094100	76122110	2325	2325	2325	2325	0
592	20231006	094000	76122110	2325	2345	2345	2325	102
593	20231006	093900	75884920	2330	2330	2330	2330	0
594	20231006	093800	75884920	2330	2340	2340	2330	15
595	20231006	093700	75849880	2345	2345	2345	2345	0
596	20231006	093600	75849880	2345	2345	2345	2345	0
597	20231006	093500	75849880	2345	2345	2345	2345	3
598	20231006	093400	75842845	2345	2345	2345	2345	256
599	20231006	093300	75242525	2350	2345	2350	2345	331
600	20231006	093200	74465675	2350	2345	2350	2345	8
601	20231006	093100	74446880	2350	2365	2365	2350	2617
602	20231006	093000	68259200	2370	2335	2370	2335	3483
603	20231006	092900	60049680	2330	2325	2330	2325	1706
604	20231006	092800	56079705	2325	2325	2325	2325	0
605	20231006	092700	56079705	2325	2320	2325	2320	870
606	20231006	092600	54056965	2325	2300	2325	2300	101
607	20231006	092500	53822755	2300	2295	2300	2290	201
608	20231006	092400	53362310	2300	2305	2305	2300	1000
609	20231006	092300	51061870	2305	2305	2305	2305	1
610	20231006	092200	51059565	2325	2305	2325	2290	569
611	20231006	092100	49752795	2315	2315	2315	2315	0
612	20231006	092000	49752795	2315	2300	2315	2300	434
613	20231006	091900	48751970	2290	2295	2295	2290	182
614	20231006	091800	48334640	2300	2300	2300	2300	120
615	20231006	091700	48058640	2305	2305	2305	2305	136
616	20231006	091600	47745160	2300	2300	2300	2300	256
617	20231006	091500	47156360	2300	2300	2300	2300	0
618	20231006	091400	47156360	2300	2295	2300	2295	3942
619	20231006	091300	38089995	2295	2295	2295	2295	225
620	20231006	091200	37573620	2295	2300	2300	2295	1124
621	20231006	091100	34993420	2310	2310	2310	2310	6
622	20231006	091000	34979560	2330	2340	2340	2330	2343
623	20231006	090900	29508500	2335	2335	2335	2335	97
624	20231006	090800	29282005	2330	2355	2370	2315	2782
625	20231006	090700	22753120	2330	2330	2370	2285	4322
626	20231006	090600	12693360	2325	2235	2325	2235	3298
627	20231006	090500	5153325	2215	2215	2215	2215	0
628	20231006	090400	5153325	2215	2210	2215	2210	374
629	20231006	090300	4325010	2195	2215	2215	2195	462
630	20231006	090200	3301720	2215	2215	2215	2215	0
631	20231006	090100	3301720	2215	2215	2215	2215	0
632	20231006	090000	3301720	2215	2215	2215	2215	1339