KissMeData/344860/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205000	69560165	2910	2910	2910	2910	1267
3	20231010	204900	69560165	2910	2910	2910	2910	0
4	20231010	204800	69560165	2910	2910	2910	2910	0
5	20231010	204700	69560165	2910	2910	2910	2910	0
6	20231010	204600	69560165	2910	2910	2910	2910	0
7	20231010	204500	69560165	2910	2910	2910	2910	0
8	20231010	204400	69560165	2910	2910	2910	2910	0
9	20231010	204300	69560165	2910	2910	2910	2910	0
10	20231010	204200	69560165	2910	2910	2910	2910	0
11	20231010	204100	69560165	2910	2910	2910	2910	0
12	20231010	204000	69560165	2910	2910	2910	2910	0
13	20231010	203900	69560165	2910	2910	2910	2910	0
14	20231010	203800	69560165	2910	2910	2910	2910	0
15	20231010	203700	69560165	2910	2910	2910	2910	0
16	20231010	203600	69560165	2910	2910	2910	2910	0
17	20231010	203500	69560165	2910	2910	2910	2910	0
18	20231010	203400	69560165	2910	2910	2910	2910	0
19	20231010	203300	69560165	2910	2910	2910	2910	0
20	20231010	203200	69560165	2910	2910	2910	2910	0
21	20231010	203100	69560165	2910	2910	2910	2910	0
22	20231010	203000	69560165	2910	2910	2910	2910	0
23	20231010	202900	69560165	2910	2910	2910	2910	0
24	20231010	202800	69560165	2910	2910	2910	2910	0
25	20231010	202700	69560165	2910	2910	2910	2910	0
26	20231010	202600	69560165	2910	2910	2910	2910	0
27	20231010	202500	69560165	2910	2910	2910	2910	0
28	20231010	202400	69560165	2910	2910	2910	2910	0
29	20231010	202300	69560165	2910	2910	2910	2910	0
30	20231010	202200	69560165	2910	2910	2910	2910	0
31	20231010	202100	69560165	2910	2910	2910	2910	0
32	20231010	202000	69560165	2910	2910	2910	2910	1267
33	20231010	201900	69560165	2910	2910	2910	2910	0
34	20231010	201800	69560165	2910	2910	2910	2910	0
35	20231010	201700	69560165	2910	2910	2910	2910	0
36	20231010	201600	69560165	2910	2910	2910	2910	0
37	20231010	201500	69560165	2910	2910	2910	2910	0
38	20231010	201400	69560165	2910	2910	2910	2910	0
39	20231010	201300	69560165	2910	2910	2910	2910	0
40	20231010	201200	69560165	2910	2910	2910	2910	0
41	20231010	201100	69560165	2910	2910	2910	2910	0
42	20231010	201000	69560165	2910	2910	2910	2910	0
43	20231010	200900	69560165	2910	2910	2910	2910	0
44	20231010	200800	69560165	2910	2910	2910	2910	0
45	20231010	200700	69560165	2910	2910	2910	2910	0
46	20231010	200600	69560165	2910	2910	2910	2910	0
47	20231010	200500	69560165	2910	2910	2910	2910	0
48	20231010	200400	69560165	2910	2910	2910	2910	0
49	20231010	200300	69560165	2910	2910	2910	2910	0
50	20231010	200200	69560165	2910	2910	2910	2910	0
51	20231010	200100	69560165	2910	2910	2910	2910	0
52	20231010	200000	69560165	2910	2910	2910	2910	0
53	20231010	195900	69560165	2910	2910	2910	2910	0
54	20231010	195800	69560165	2910	2910	2910	2910	0
55	20231010	195700	69560165	2910	2910	2910	2910	0
56	20231010	195600	69560165	2910	2910	2910	2910	0
57	20231010	195500	69560165	2910	2910	2910	2910	0
58	20231010	195400	69560165	2910	2910	2910	2910	0
59	20231010	195300	69560165	2910	2910	2910	2910	0
60	20231010	195200	69560165	2910	2910	2910	2910	0
61	20231010	195100	69560165	2910	2910	2910	2910	0
62	20231010	195000	69560165	2910	2910	2910	2910	1267
63	20231010	194900	69560165	2910	2910	2910	2910	0
64	20231010	194800	69560165	2910	2910	2910	2910	0
65	20231010	194700	69560165	2910	2910	2910	2910	0
66	20231010	194600	69560165	2910	2910	2910	2910	0
67	20231010	194500	69560165	2910	2910	2910	2910	0
68	20231010	194400	69560165	2910	2910	2910	2910	0
69	20231010	194300	69560165	2910	2910	2910	2910	0
70	20231010	194200	69560165	2910	2910	2910	2910	0
71	20231010	194100	69560165	2910	2910	2910	2910	0
72	20231010	194000	69560165	2910	2910	2910	2910	0
73	20231010	193900	69560165	2910	2910	2910	2910	0
74	20231010	193800	69560165	2910	2910	2910	2910	0
75	20231010	193700	69560165	2910	2910	2910	2910	0
76	20231010	193600	69560165	2910	2910	2910	2910	0
77	20231010	193500	69560165	2910	2910	2910	2910	0
78	20231010	193400	69560165	2910	2910	2910	2910	0
79	20231010	193300	69560165	2910	2910	2910	2910	0
80	20231010	193200	69560165	2910	2910	2910	2910	0
81	20231010	193100	69560165	2910	2910	2910	2910	0
82	20231010	193000	69560165	2910	2910	2910	2910	0
83	20231010	192900	69560165	2910	2910	2910	2910	0
84	20231010	192800	69560165	2910	2910	2910	2910	0
85	20231010	192700	69560165	2910	2910	2910	2910	0
86	20231010	192600	69560165	2910	2910	2910	2910	0
87	20231010	192500	69560165	2910	2910	2910	2910	0
88	20231010	192400	69560165	2910	2910	2910	2910	0
89	20231010	192300	69560165	2910	2910	2910	2910	0
90	20231010	192200	69560165	2910	2910	2910	2910	0
91	20231010	192100	69560165	2910	2910	2910	2910	0
92	20231010	192000	69560165	2910	2910	2910	2910	1267
93	20231010	191900	69560165	2910	2910	2910	2910	0
94	20231010	191800	69560165	2910	2910	2910	2910	0
95	20231010	191700	69560165	2910	2910	2910	2910	0
96	20231010	191600	69560165	2910	2910	2910	2910	0
97	20231010	191500	69560165	2910	2910	2910	2910	0
98	20231010	191400	69560165	2910	2910	2910	2910	0
99	20231010	191300	69560165	2910	2910	2910	2910	0
100	20231010	191200	69560165	2910	2910	2910	2910	0
101	20231010	191100	69560165	2910	2910	2910	2910	0
102	20231010	191000	69560165	2910	2910	2910	2910	0
103	20231010	190900	69560165	2910	2910	2910	2910	0
104	20231010	190800	69560165	2910	2910	2910	2910	0
105	20231010	190700	69560165	2910	2910	2910	2910	0
106	20231010	190600	69560165	2910	2910	2910	2910	0
107	20231010	190500	69560165	2910	2910	2910	2910	0
108	20231010	190400	69560165	2910	2910	2910	2910	0
109	20231010	190300	69560165	2910	2910	2910	2910	0
110	20231010	190200	69560165	2910	2910	2910	2910	0
111	20231010	190100	69560165	2910	2910	2910	2910	0
112	20231010	190000	69560165	2910	2910	2910	2910	0
113	20231010	185900	69560165	2910	2910	2910	2910	0
114	20231010	185800	69560165	2910	2910	2910	2910	0
115	20231010	185700	69560165	2910	2910	2910	2910	0
116	20231010	185600	69560165	2910	2910	2910	2910	0
117	20231010	185500	69560165	2910	2910	2910	2910	0
118	20231010	185400	69560165	2910	2910	2910	2910	0
119	20231010	185300	69560165	2910	2910	2910	2910	0
120	20231010	185200	69560165	2910	2910	2910	2910	0
121	20231010	185100	69560165	2910	2910	2910	2910	0
122	20231010	185000	69560165	2910	2910	2910	2910	1267
123	20231010	184900	69560165	2910	2910	2910	2910	0
124	20231010	184800	69560165	2910	2910	2910	2910	0
125	20231010	184700	69560165	2910	2910	2910	2910	0
126	20231010	184600	69560165	2910	2910	2910	2910	0
127	20231010	184500	69560165	2910	2910	2910	2910	0
128	20231010	184400	69560165	2910	2910	2910	2910	0
129	20231010	184300	69560165	2910	2910	2910	2910	0
130	20231010	184200	69560165	2910	2910	2910	2910	0
131	20231010	184100	69560165	2910	2910	2910	2910	0
132	20231010	184000	69560165	2910	2910	2910	2910	0
133	20231010	183900	69560165	2910	2910	2910	2910	0
134	20231010	183800	69560165	2910	2910	2910	2910	0
135	20231010	183700	69560165	2910	2910	2910	2910	0
136	20231010	183600	69560165	2910	2910	2910	2910	0
137	20231010	183500	69560165	2910	2910	2910	2910	0
138	20231010	183400	69560165	2910	2910	2910	2910	0
139	20231010	183300	69560165	2910	2910	2910	2910	0
140	20231010	183200	69560165	2910	2910	2910	2910	0
141	20231010	183100	69560165	2910	2910	2910	2910	0
142	20231010	183000	69560165	2910	2910	2910	2910	0
143	20231010	182900	69560165	2910	2910	2910	2910	0
144	20231010	182800	69560165	2910	2910	2910	2910	0
145	20231010	182700	69560165	2910	2910	2910	2910	0
146	20231010	182600	69560165	2910	2910	2910	2910	0
147	20231010	182500	69560165	2910	2910	2910	2910	0
148	20231010	182400	69560165	2910	2910	2910	2910	0
149	20231010	182300	69560165	2910	2910	2910	2910	0
150	20231010	182200	69560165	2910	2910	2910	2910	0
151	20231010	182100	69560165	2910	2910	2910	2910	0
152	20231010	182000	69560165	2910	2910	2910	2910	1267
153	20231010	181900	69560165	2910	2910	2910	2910	0
154	20231010	181800	69560165	2910	2910	2910	2910	0
155	20231010	181700	69560165	2910	2910	2910	2910	0
156	20231010	181600	69560165	2910	2910	2910	2910	0
157	20231010	181500	69560165	2910	2910	2910	2910	0
158	20231010	181400	69560165	2910	2910	2910	2910	0
159	20231010	181300	69560165	2910	2910	2910	2910	0
160	20231010	181200	69560165	2910	2910	2910	2910	0
161	20231010	181100	69560165	2910	2910	2910	2910	0
162	20231010	181000	69560165	2910	2910	2910	2910	0
163	20231010	180900	69560165	2910	2910	2910	2910	0
164	20231010	180800	69560165	2910	2910	2910	2910	0
165	20231010	180700	69560165	2910	2910	2910	2910	0
166	20231010	180600	69560165	2910	2910	2910	2910	0
167	20231010	180500	69560165	2910	2910	2910	2910	0
168	20231010	180400	69560165	2910	2910	2910	2910	0
169	20231010	180300	69560165	2910	2910	2910	2910	0
170	20231010	180200	69560165	2910	2910	2910	2910	0
171	20231010	180100	69560165	2910	2910	2910	2910	0
172	20231010	180000	69560165	2910	2910	2910	2910	0
173	20231010	175900	69560165	2910	2910	2910	2910	0
174	20231010	175800	69560165	2910	2910	2910	2910	0
175	20231010	175700	69560165	2910	2910	2910	2910	0
176	20231010	175600	69560165	2910	2910	2910	2910	0
177	20231010	175500	69560165	2910	2910	2910	2910	0
178	20231010	175400	69560165	2910	2910	2910	2910	0
179	20231010	175300	69560165	2910	2910	2910	2910	0
180	20231010	175200	69560165	2910	2910	2910	2910	0
181	20231010	175100	69560165	2910	2910	2910	2910	0
182	20231010	175000	69560165	2910	2910	2910	2910	1267
183	20231010	174900	69560165	2910	2910	2910	2910	0
184	20231010	174800	69560165	2910	2910	2910	2910	0
185	20231010	174700	69560165	2910	2910	2910	2910	0
186	20231010	174600	69560165	2910	2910	2910	2910	0
187	20231010	174500	69560165	2910	2910	2910	2910	0
188	20231010	174400	69560165	2910	2910	2910	2910	0
189	20231010	174300	69560165	2910	2910	2910	2910	0
190	20231010	174200	69560165	2910	2910	2910	2910	0
191	20231010	174100	69560165	2910	2910	2910	2910	0
192	20231010	174000	69560165	2910	2910	2910	2910	0
193	20231010	173900	69560165	2910	2910	2910	2910	0
194	20231010	173800	69560165	2910	2910	2910	2910	0
195	20231010	173700	69560165	2910	2910	2910	2910	0
196	20231010	173600	69560165	2910	2910	2910	2910	0
197	20231010	173500	69560165	2910	2910	2910	2910	0
198	20231010	173400	69560165	2910	2910	2910	2910	0
199	20231010	173300	69560165	2910	2910	2910	2910	0
200	20231010	173200	69560165	2910	2910	2910	2910	0
201	20231010	173100	69560165	2910	2910	2910	2910	0
202	20231010	173000	69560165	2910	2910	2910	2910	0
203	20231010	172900	69560165	2910	2910	2910	2910	0
204	20231010	172800	69560165	2910	2910	2910	2910	0
205	20231010	172700	69560165	2910	2910	2910	2910	0
206	20231010	172600	69560165	2910	2910	2910	2910	0
207	20231010	172500	69560165	2910	2910	2910	2910	0
208	20231010	172400	69560165	2910	2910	2910	2910	0
209	20231010	172300	69560165	2910	2910	2910	2910	0
210	20231010	172200	69560165	2910	2910	2910	2910	0
211	20231010	172100	69560165	2910	2910	2910	2910	0
212	20231010	172000	69560165	2910	2910	2910	2910	1267
213	20231010	171900	69560165	2910	2910	2910	2910	0
214	20231010	171800	69560165	2910	2910	2910	2910	0
215	20231010	171700	69560165	2910	2910	2910	2910	0
216	20231010	171600	69560165	2910	2910	2910	2910	0
217	20231010	171500	69560165	2910	2910	2910	2910	0
218	20231010	171400	69560165	2910	2910	2910	2910	0
219	20231010	171300	69560165	2910	2910	2910	2910	0
220	20231010	171200	69560165	2910	2910	2910	2910	0
221	20231010	171100	69560165	2910	2910	2910	2910	0
222	20231010	171000	69560165	2910	2910	2910	2910	0
223	20231010	170900	69560165	2910	2910	2910	2910	0
224	20231010	170800	69560165	2910	2910	2910	2910	0
225	20231010	170700	69560165	2910	2910	2910	2910	0
226	20231010	170600	69560165	2910	2910	2910	2910	0
227	20231010	170500	69560165	2910	2910	2910	2910	0
228	20231010	170400	69560165	2910	2910	2910	2910	0
229	20231010	170300	69560165	2910	2910	2910	2910	0
230	20231010	170200	69560165	2910	2910	2910	2910	0
231	20231010	170100	69560165	2910	2910	2910	2910	0
232	20231010	170000	69560165	2910	2910	2910	2910	0
233	20231010	165900	69560165	2910	2910	2910	2910	0
234	20231010	165800	69560165	2910	2910	2910	2910	0
235	20231010	165700	69560165	2910	2910	2910	2910	0
236	20231010	165600	69560165	2910	2910	2910	2910	0
237	20231010	165500	69560165	2910	2910	2910	2910	0
238	20231010	165400	69560165	2910	2910	2910	2910	0
239	20231010	165300	69560165	2910	2910	2910	2910	0
240	20231010	165200	69560165	2910	2910	2910	2910	0
241	20231010	165100	69560165	2910	2910	2910	2910	0
242	20231010	165000	69560165	2910	2910	2910	2910	1267
243	20231010	164900	69560165	2910	2910	2910	2910	0
244	20231010	164800	69560165	2910	2910	2910	2910	0
245	20231010	164700	69560165	2910	2910	2910	2910	0
246	20231010	164600	69560165	2910	2910	2910	2910	0
247	20231010	164500	69560165	2910	2910	2910	2910	0
248	20231010	164400	69560165	2910	2910	2910	2910	0
249	20231010	164300	69560165	2910	2910	2910	2910	0
250	20231010	164200	69560165	2910	2910	2910	2910	0
251	20231010	164100	69560165	2910	2910	2910	2910	0
252	20231010	164000	69560165	2910	2910	2910	2910	0
253	20231010	163900	69560165	2910	2910	2910	2910	0
254	20231010	163800	69560165	2910	2910	2910	2910	0
255	20231010	163700	69560165	2910	2910	2910	2910	0
256	20231010	163600	69560165	2910	2910	2910	2910	0
257	20231010	163500	69560165	2910	2910	2910	2910	0
258	20231010	163400	69560165	2910	2910	2910	2910	0
259	20231010	163300	69560165	2910	2910	2910	2910	0
260	20231010	163200	69560165	2910	2910	2910	2910	0
261	20231010	163100	69560165	2910	2910	2910	2910	0
262	20231010	163000	69560165	2910	2910	2910	2910	0
263	20231010	162900	69560165	2910	2910	2910	2910	0
264	20231010	162800	69560165	2910	2910	2910	2910	0
265	20231010	162700	69560165	2910	2910	2910	2910	0
266	20231010	162600	69560165	2910	2910	2910	2910	0
267	20231010	162500	69560165	2910	2910	2910	2910	0
268	20231010	162400	69560165	2910	2910	2910	2910	0
269	20231010	162300	69560165	2910	2910	2910	2910	0
270	20231010	162200	69560165	2910	2910	2910	2910	0
271	20231010	162100	69560165	2910	2910	2910	2910	0
272	20231010	162000	69560165	2910	2910	2910	2910	1267
273	20231010	161900	69560165	2910	2910	2910	2910	0
274	20231010	161800	69560165	2910	2910	2910	2910	0
275	20231010	161700	69560165	2910	2910	2910	2910	0
276	20231010	161600	69560165	2910	2910	2910	2910	0
277	20231010	161500	69560165	2910	2910	2910	2910	0
278	20231010	161400	69560165	2910	2910	2910	2910	0
279	20231010	161300	69560165	2910	2910	2910	2910	0
280	20231010	161200	69560165	2910	2910	2910	2910	0
281	20231010	161100	69560165	2910	2910	2910	2910	0
282	20231010	161000	69560165	2910	2910	2910	2910	0
283	20231010	160900	69560165	2910	2910	2910	2910	0
284	20231010	160800	69560165	2910	2910	2910	2910	0
285	20231010	160700	69560165	2910	2910	2910	2910	0
286	20231010	160600	69560165	2910	2910	2910	2910	0
287	20231010	160500	69560165	2910	2910	2910	2910	0
288	20231010	160400	69560165	2910	2910	2910	2910	0
289	20231010	160300	69560165	2910	2910	2910	2910	0
290	20231010	160200	69560165	2910	2910	2910	2910	0
291	20231010	160100	69560165	2910	2910	2910	2910	0
292	20231010	160000	69560165	2910	2910	2910	2910	0
293	20231010	155900	69560165	2910	2910	2910	2910	0
294	20231010	155800	69560165	2910	2910	2910	2910	0
295	20231010	155700	69560165	2910	2910	2910	2910	0
296	20231010	155600	69560165	2910	2910	2910	2910	0
297	20231010	155500	69560165	2910	2910	2910	2910	0
298	20231010	155400	69560165	2910	2910	2910	2910	0
299	20231010	155300	69560165	2910	2910	2910	2910	0
300	20231010	155200	69560165	2910	2910	2910	2910	0
301	20231010	155100	69560165	2910	2910	2910	2910	0
302	20231010	155000	69560165	2910	2910	2910	2910	1267
303	20231010	154900	69560165	2910	2910	2910	2910	0
304	20231010	154800	69560165	2910	2910	2910	2910	0
305	20231010	154700	69560165	2910	2910	2910	2910	0
306	20231010	154600	69560165	2910	2910	2910	2910	0
307	20231010	154500	69560165	2910	2910	2910	2910	0
308	20231010	154400	69560165	2910	2910	2910	2910	0
309	20231010	154300	69560165	2910	2910	2910	2910	0
310	20231010	154200	69560165	2910	2910	2910	2910	0
311	20231010	154100	69560165	2910	2910	2910	2910	0
312	20231010	154000	69560165	2910	2910	2910	2910	0
313	20231010	153900	69560165	2910	2910	2910	2910	0
314	20231010	153800	69560165	2910	2910	2910	2910	0
315	20231010	153700	69560165	2910	2910	2910	2910	0
316	20231010	153600	69560165	2910	2910	2910	2910	0
317	20231010	153500	69560165	2910	2910	2910	2910	0
318	20231010	153400	69560165	2910	2910	2910	2910	0
319	20231010	153300	69560165	2910	2910	2910	2910	0
320	20231010	153200	69560165	2910	2910	2910	2910	0
321	20231010	153100	69560165	2910	2910	2910	2910	0
322	20231010	153000	69560165	2910	2910	2910	2910	1267
323	20231010	152900	65873195	2930	2930	2930	2930	0
324	20231010	152800	65873195	2930	2930	2930	2930	0
325	20231010	152700	65873195	2930	2930	2930	2930	0
326	20231010	152600	65873195	2930	2930	2930	2930	0
327	20231010	152500	65873195	2930	2930	2930	2930	0
328	20231010	152400	65873195	2930	2930	2930	2930	0
329	20231010	152300	65873195	2930	2930	2930	2930	0
330	20231010	152200	65873195	2930	2930	2930	2930	0
331	20231010	152100	65873195	2930	2930	2930	2930	0
332	20231010	152000	65873195	2930	2930	2930	2930	0
333	20231010	151900	65873195	2930	2930	2930	2930	0
334	20231010	151800	65873195	2930	2930	2930	2930	0
335	20231010	151700	65873195	2930	2930	2930	2930	0
336	20231010	151600	65873195	2930	2930	2930	2930	0
337	20231010	151500	65873195	2930	2930	2930	2930	5
338	20231010	151400	65858545	2930	2930	2930	2930	0
339	20231010	151300	65858545	2930	2930	2930	2930	0
340	20231010	151200	65858545	2930	2930	2930	2930	100
341	20231010	151100	65565545	2935	2935	2935	2935	0
342	20231010	151000	65565545	2935	2935	2935	2935	0
343	20231010	150900	65565545	2935	2935	2935	2935	0
344	20231010	150800	65565545	2935	2935	2935	2935	0
345	20231010	150700	65565545	2935	2935	2935	2935	6
346	20231010	150600	65547935	2935	2935	2935	2935	0
347	20231010	150500	65547935	2935	2935	2935	2935	0
348	20231010	150400	65547935	2935	2935	2935	2935	0
349	20231010	150300	65547935	2935	2910	2935	2910	20
350	20231010	150200	65489485	2935	2935	2935	2935	0
351	20231010	150100	65489485	2935	2935	2935	2935	0
352	20231010	150000	65489485	2935	2935	2935	2935	0
353	20231010	145900	65489485	2935	2935	2935	2935	0
354	20231010	145800	65489485	2935	2935	2935	2935	0
355	20231010	145700	65489485	2935	2935	2935	2935	0
356	20231010	145600	65489485	2935	2935	2935	2935	0
357	20231010	145500	65489485	2935	2935	2935	2935	30
358	20231010	145400	65401435	2910	2910	2910	2910	400
359	20231010	145300	64237435	2910	2910	2910	2910	0
360	20231010	145200	64237435	2910	2910	2910	2910	40
361	20231010	145100	64121035	2910	2910	2910	2910	0
362	20231010	145000	64121035	2910	2910	2910	2910	1
363	20231010	144900	64118125	2935	2935	2935	2935	0
364	20231010	144800	64118125	2935	2935	2935	2935	0
365	20231010	144700	64118125	2935	2935	2935	2935	0
366	20231010	144600	64118125	2935	2935	2935	2935	0
367	20231010	144500	64118125	2935	2935	2935	2935	0
368	20231010	144400	64118125	2935	2935	2935	2935	0
369	20231010	144300	64118125	2935	2935	2935	2935	0
370	20231010	144200	64118125	2935	2930	2935	2930	40
371	20231010	144100	64000910	2925	2925	2925	2925	175
372	20231010	144000	63489035	2925	2925	2925	2925	3
373	20231010	143900	63480260	2925	2925	2925	2925	0
374	20231010	143800	63480260	2925	2925	2925	2925	0
375	20231010	143700	63480260	2925	2925	2925	2925	1
376	20231010	143600	63477335	2925	2925	2925	2925	0
377	20231010	143500	63477335	2925	2925	2925	2925	350
378	20231010	143400	62453585	2905	2905	2905	2905	0
379	20231010	143300	62453585	2905	2905	2905	2905	0
380	20231010	143200	62453585	2905	2905	2905	2905	0
381	20231010	143100	62453585	2905	2905	2905	2905	0
382	20231010	143000	62453585	2905	2905	2905	2905	0
383	20231010	142900	62453585	2905	2905	2905	2905	0
384	20231010	142800	62453585	2905	2905	2905	2905	1
385	20231010	142700	62450680	2905	2905	2905	2905	0
386	20231010	142600	62450680	2905	2905	2905	2905	0
387	20231010	142500	62450680	2905	2905	2905	2905	0
388	20231010	142400	62450680	2905	2905	2905	2905	0
389	20231010	142300	62450680	2905	2905	2905	2905	0
390	20231010	142200	62450680	2905	2905	2905	2905	0
391	20231010	142100	62450680	2905	2915	2915	2905	859
392	20231010	142000	59953475	2940	2940	2940	2940	5
393	20231010	141900	59938775	2940	2940	2940	2940	0
394	20231010	141800	59938775	2940	2940	2940	2940	0
395	20231010	141700	59938775	2940	2940	2940	2940	0
396	20231010	141600	59938775	2940	2940	2940	2940	0
397	20231010	141500	59938775	2940	2940	2940	2940	0
398	20231010	141400	59938775	2940	2940	2940	2940	0
399	20231010	141300	59938775	2940	2940	2940	2940	0
400	20231010	141200	59938775	2940	2940	2940	2940	0
401	20231010	141100	59938775	2940	2925	2940	2910	352
402	20231010	141000	58911430	2925	2925	2925	2925	35
403	20231010	140900	58809055	2910	2910	2910	2910	0
404	20231010	140800	58809055	2910	2910	2910	2910	2422
405	20231010	140700	51761035	2910	2930	2930	2910	2200
406	20231010	140600	45335365	2930	2935	2935	2930	1015
407	20231010	140500	42359210	2940	2945	2945	2940	310
408	20231010	140400	41446930	2945	2945	2945	2945	0
409	20231010	140300	41446930	2945	2945	2945	2945	156
410	20231010	140200	40987510	2945	2945	2945	2945	19
411	20231010	140100	40931555	2950	2950	2950	2950	0
412	20231010	140000	40931555	2950	2950	2950	2950	0
413	20231010	135900	40931555	2950	2950	2950	2950	0
414	20231010	135800	40931555	2950	2950	2950	2950	0
415	20231010	135700	40931555	2950	2950	2950	2950	783
416	20231010	135600	38621705	2960	2960	2960	2960	0
417	20231010	135500	38621705	2960	2960	2960	2960	75
418	20231010	135400	38399705	2960	2960	2960	2960	0
419	20231010	135300	38399705	2960	2960	2960	2960	0
420	20231010	135200	38399705	2960	2960	2960	2960	0
421	20231010	135100	38399705	2960	2960	2960	2960	0
422	20231010	135000	38399705	2960	2960	2960	2960	2
423	20231010	134900	38393785	2960	2960	2960	2960	0
424	20231010	134800	38393785	2960	2960	2960	2960	0
425	20231010	134700	38393785	2960	2960	2960	2960	0
426	20231010	134600	38393785	2960	2960	2960	2960	0
427	20231010	134500	38393785	2960	2960	2960	2960	0
428	20231010	134400	38393785	2960	2960	2960	2960	5
429	20231010	134300	38378985	2960	2960	2960	2960	0
430	20231010	134200	38378985	2960	2960	2960	2960	0
431	20231010	134100	38378985	2960	2960	2960	2960	0
432	20231010	134000	38378985	2960	2960	2960	2960	0
433	20231010	133900	38378985	2960	2960	2960	2960	0
434	20231010	133800	38378985	2960	2960	2960	2960	0
435	20231010	133700	38378985	2960	2960	2960	2960	1
436	20231010	133600	38376025	2950	2950	2950	2950	0
437	20231010	133500	38376025	2950	2950	2950	2950	0
438	20231010	133400	38376025	2950	2950	2950	2950	111
439	20231010	133300	38048575	2950	2950	2950	2950	1
440	20231010	133200	38045625	2950	2950	2950	2950	0
441	20231010	133100	38045625	2950	2950	2950	2950	0
442	20231010	133000	38045625	2950	2950	2950	2950	0
443	20231010	132900	38045625	2950	2950	2950	2950	0
444	20231010	132800	38045625	2950	2950	2950	2950	0
445	20231010	132700	38045625	2950	2950	2950	2950	0
446	20231010	132600	38045625	2950	2950	2950	2950	0
447	20231010	132500	38045625	2950	2950	2950	2950	0
448	20231010	132400	38045625	2950	2950	2950	2950	0
449	20231010	132300	38045625	2950	2950	2950	2950	0
450	20231010	132200	38045625	2950	2950	2950	2950	0
451	20231010	132100	38045625	2950	2950	2950	2950	10
452	20231010	132000	38016125	2950	2950	2950	2950	0
453	20231010	131900	38016125	2950	2950	2950	2950	0
454	20231010	131800	38016125	2950	2950	2950	2950	0
455	20231010	131700	38016125	2950	2950	2950	2950	156
456	20231010	131600	37555925	2950	2950	2950	2950	0
457	20231010	131500	37555925	2950	2950	2950	2950	0
458	20231010	131400	37555925	2950	2950	2950	2950	0
459	20231010	131300	37555925	2950	2950	2950	2950	0
460	20231010	131200	37555925	2950	2950	2950	2950	272
461	20231010	131100	36753525	2955	2955	2955	2955	2
462	20231010	131000	36747615	2960	2960	2960	2960	9
463	20231010	130900	36720975	2960	2960	2960	2960	0
464	20231010	130800	36720975	2960	2960	2960	2960	0
465	20231010	130700	36720975	2960	2960	2960	2960	0
466	20231010	130600	36720975	2960	2960	2960	2960	0
467	20231010	130500	36720975	2960	2960	2960	2960	0
468	20231010	130400	36720975	2960	2960	2960	2960	0
469	20231010	130300	36720975	2960	2960	2960	2960	51
470	20231010	130200	36570015	2980	2980	2980	2980	0
471	20231010	130100	36570015	2980	2980	2980	2980	0
472	20231010	130000	36570015	2980	2980	2980	2980	0
473	20231010	125900	36570015	2980	2980	2980	2980	937
474	20231010	125800	33777755	2985	2985	2985	2985	0
475	20231010	125700	33777755	2985	2985	2985	2985	0
476	20231010	125600	33777755	2985	2985	2985	2985	0
477	20231010	125500	33777755	2985	2985	2985	2985	0
478	20231010	125400	33777755	2985	2985	2985	2985	0
479	20231010	125300	33777755	2985	2985	2985	2985	0
480	20231010	125200	33777755	2985	2985	2985	2985	0
481	20231010	125100	33777755	2985	2985	2985	2985	0
482	20231010	125000	33777755	2985	2985	2985	2985	0
483	20231010	124900	33777755	2985	2985	2985	2985	0
484	20231010	124800	33777755	2985	2985	2985	2985	0
485	20231010	124700	33777755	2985	2985	2985	2985	1368
486	20231010	124600	29694275	2990	2990	2990	2990	0
487	20231010	124500	29694275	2990	2990	2990	2990	0
488	20231010	124400	29694275	2990	2990	2990	2990	6
489	20231010	124300	29676335	2990	2990	2990	2990	0
490	20231010	124200	29676335	2990	2990	2990	2990	0
491	20231010	124100	29676335	2990	2990	2990	2990	11
492	20231010	124000	29643445	2990	2990	2990	2990	0
493	20231010	123900	29643445	2990	2990	2990	2990	0
494	20231010	123800	29643445	2990	2990	2990	2990	0
495	20231010	123700	29643445	2990	2990	2990	2990	1
496	20231010	123600	29640455	2990	2990	2990	2990	0
497	20231010	123500	29640455	2990	2990	2990	2990	0
498	20231010	123400	29640455	2990	2990	2990	2990	4
499	20231010	123300	29628495	2990	2990	2990	2990	7
500	20231010	123200	29607565	2990	2990	2990	2990	0
501	20231010	123100	29607565	2990	2990	2990	2990	0
502	20231010	123000	29607565	2990	2990	2990	2990	8
503	20231010	122900	29583645	2990	2990	2990	2990	0
504	20231010	122800	29583645	2990	2990	2990	2990	0
505	20231010	122700	29583645	2990	2990	2990	2990	0
506	20231010	122600	29583645	2990	2990	2990	2990	50
507	20231010	122500	29434145	2990	2990	2990	2990	0
508	20231010	122400	29434145	2990	2990	2990	2990	0
509	20231010	122300	29434145	2990	2990	2990	2990	63
510	20231010	122200	29245775	2995	2995	2995	2995	0
511	20231010	122100	29245775	2995	2995	2995	2995	0
512	20231010	122000	29245775	2995	2995	2995	2995	0
513	20231010	121900	29245775	2995	2995	2995	2995	2
514	20231010	121800	29239785	3000	3000	3000	3000	0
515	20231010	121700	29239785	3000	3000	3000	3000	0
516	20231010	121600	29239785	3000	3000	3000	3000	0
517	20231010	121500	29239785	3000	3000	3000	3000	0
518	20231010	121400	29239785	3000	3000	3000	3000	0
519	20231010	121300	29239785	3000	3000	3000	3000	0
520	20231010	121200	29239785	3000	3000	3000	3000	0
521	20231010	121100	29239785	3000	3000	3000	3000	1
522	20231010	121000	29236785	3005	3005	3005	3005	0
523	20231010	120900	29236785	3005	3005	3005	3005	250
524	20231010	120800	28485535	3005	3005	3005	3005	0
525	20231010	120700	28485535	3005	3005	3005	3005	0
526	20231010	120600	28485535	3005	3005	3005	3005	0
527	20231010	120500	28485535	3005	3005	3005	3005	0
528	20231010	120400	28485535	3005	3005	3005	3005	0
529	20231010	120300	28485535	3005	3005	3005	3005	0
530	20231010	120200	28485535	3005	3005	3005	3005	0
531	20231010	120100	28485535	3005	3005	3005	3005	0
532	20231010	120000	28485535	3005	3005	3005	3005	0
533	20231010	115900	28485535	3005	3005	3005	3005	0
534	20231010	115800	28485535	3005	3005	3005	3005	0
535	20231010	115700	28485535	3005	3005	3005	3005	0
536	20231010	115600	28485535	3005	3005	3005	3005	0
537	20231010	115500	28485535	3005	3005	3005	3005	0
538	20231010	115400	28485535	3005	3005	3005	3005	0
539	20231010	115300	28485535	3005	3005	3005	3005	0
540	20231010	115200	28485535	3005	3005	3005	3005	0
541	20231010	115100	28485535	3005	3005	3005	3005	0
542	20231010	115000	28485535	3005	3005	3005	3005	0
543	20231010	114900	28485535	3005	3005	3005	3005	0
544	20231010	114800	28485535	3005	3005	3005	3005	1
545	20231010	114700	28482530	3010	3010	3010	3010	0
546	20231010	114600	28482530	3010	3010	3010	3010	0
547	20231010	114500	28482530	3010	3010	3010	3010	0
548	20231010	114400	28482530	3010	3010	3010	3010	0
549	20231010	114300	28482530	3010	3010	3010	3010	0
550	20231010	114200	28482530	3010	3010	3010	3010	0
551	20231010	114100	28482530	3010	3010	3010	3010	0
552	20231010	114000	28482530	3010	3010	3010	3010	0
553	20231010	113900	28482530	3010	3010	3010	3010	0
554	20231010	113800	28482530	3010	3010	3010	3010	0
555	20231010	113700	28482530	3010	3010	3010	3010	0
556	20231010	113600	28482530	3010	3010	3010	3010	0
557	20231010	113500	28482530	3010	3000	3010	3000	413
558	20231010	113400	27240415	3000	3000	3000	3000	0
559	20231010	113300	27240415	3000	3000	3000	3000	0
560	20231010	113200	27240415	3000	3000	3000	3000	0
561	20231010	113100	27240415	3000	3000	3000	3000	17
562	20231010	113000	27189415	3000	3000	3000	3000	0
563	20231010	112900	27189415	3000	3000	3000	3000	0
564	20231010	112800	27189415	3000	3000	3000	3000	0
565	20231010	112700	27189415	3000	3000	3000	3000	0
566	20231010	112600	27189415	3000	3000	3000	3000	0
567	20231010	112500	27189415	3000	3005	3005	3000	4
568	20231010	112400	27177405	3010	3010	3010	3010	0
569	20231010	112300	27177405	3010	3010	3010	3010	0
570	20231010	112200	27177405	3010	3010	3010	3010	0
571	20231010	112100	27177405	3010	3010	3010	3010	13
572	20231010	112000	27138275	3010	3010	3010	3010	0
573	20231010	111900	27138275	3010	3010	3010	3010	0
574	20231010	111800	27138275	3010	3010	3010	3010	0
575	20231010	111700	27138275	3010	3010	3010	3010	0
576	20231010	111600	27138275	3010	3010	3010	3010	33
577	20231010	111500	27038945	3010	3010	3010	3010	14
578	20231010	111400	26996805	3010	3010	3010	3010	8
579	20231010	111300	26972725	3010	3010	3010	3010	2
580	20231010	111200	26966705	2985	2985	2985	2985	0
581	20231010	111100	26966705	2985	2985	2985	2985	0
582	20231010	111000	26966705	2985	2985	2985	2985	0
583	20231010	110900	26966705	2985	2985	2985	2985	0
584	20231010	110800	26966705	2985	2985	2985	2985	6
585	20231010	110700	26948795	2980	2980	2980	2980	0
586	20231010	110600	26948795	2980	2980	2980	2980	0
587	20231010	110500	26948795	2980	2980	2980	2980	0
588	20231010	110400	26948795	2980	2980	2980	2980	0
589	20231010	110300	26948795	2980	2980	2980	2980	0
590	20231010	110200	26948795	2980	2980	2980	2980	0
591	20231010	110100	26948795	2980	2980	2980	2980	0
592	20231010	110000	26948795	2980	2980	2980	2980	0
593	20231010	105900	26948795	2980	2995	2995	2980	25
594	20231010	105800	26874275	3010	3010	3010	3010	0
595	20231010	105700	26874275	3010	3010	3010	3010	0
596	20231010	105600	26874275	3010	3010	3010	3010	0
597	20231010	105500	26874275	3010	3010	3010	3010	0
598	20231010	105400	26874275	3010	3010	3010	3010	0
599	20231010	105300	26874275	3010	3010	3010	3010	1
600	20231010	105200	26871265	3025	3025	3025	3025	0
601	20231010	105100	26871265	3025	3025	3025	3025	0
602	20231010	105000	26871265	3025	3025	3025	3025	0
603	20231010	104900	26871265	3025	3025	3025	3025	6
604	20231010	104800	26853115	3025	3025	3025	3025	1
605	20231010	104700	26850090	3025	3025	3025	3025	0
606	20231010	104600	26850090	3025	3025	3025	3025	1
607	20231010	104500	26847065	2980	2980	2980	2980	0
608	20231010	104400	26847065	2980	2980	2980	2980	0
609	20231010	104300	26847065	2980	2980	2980	2980	0
610	20231010	104200	26847065	2980	2980	2980	2980	0
611	20231010	104100	26847065	2980	2980	2980	2980	0
612	20231010	104000	26847065	2980	2980	2980	2980	0
613	20231010	103900	26847065	2980	2980	2980	2980	0
614	20231010	103800	26847065	2980	2990	2990	2980	257
615	20231010	103700	26080655	3030	3030	3030	3030	0
616	20231010	103600	26080655	3030	3030	3030	3030	5
617	20231010	103500	26065505	3030	3030	3030	3030	0
618	20231010	103400	26065505	3030	3030	3030	3030	0
619	20231010	103300	26065505	3030	3030	3030	3030	0
620	20231010	103200	26065505	3030	3030	3030	3030	3
621	20231010	103100	26056415	3030	3030	3030	3030	1
622	20231010	103000	26053385	3005	3000	3005	3000	3357
623	20231010	102900	15979515	2990	3000	3000	2990	108
624	20231010	102800	15656505	2990	2990	2990	2990	0
625	20231010	102700	15656505	2990	2990	2990	2990	0
626	20231010	102600	15656505	2990	2990	2990	2990	0
627	20231010	102500	15656505	2990	2990	2990	2990	0
628	20231010	102400	15656505	2990	2990	2990	2990	0
629	20231010	102300	15656505	2990	2990	2990	2990	80
630	20231010	102200	15417305	2980	2980	2980	2980	0
631	20231010	102100	15417305	2980	2980	2980	2980	0
632	20231010	102000	15417305	2980	2980	2980	2980	0
633	20231010	101900	15417305	2980	2980	2980	2980	0
634	20231010	101800	15417305	2980	2980	2980	2980	0
635	20231010	101700	15417305	2980	2980	2980	2980	61
636	20231010	101600	15235525	2975	2975	2975	2975	0
637	20231010	101500	15235525	2975	2975	2975	2975	92
638	20231010	101400	14961825	2955	2960	2960	2955	819
639	20231010	101300	12537615	2955	2955	2955	2955	0
640	20231010	101200	12537615	2955	2955	2955	2955	0
641	20231010	101100	12537615	2955	2955	2955	2955	0
642	20231010	101000	12537615	2955	2955	2955	2955	0
643	20231010	100900	12537615	2955	2955	2955	2955	0
644	20231010	100800	12537615	2955	2955	2955	2955	0
645	20231010	100700	12537615	2955	2955	2955	2955	0
646	20231010	100600	12537615	2955	2955	2955	2955	0
647	20231010	100500	12537615	2955	2955	2955	2955	0
648	20231010	100400	12537615	2955	2955	2955	2955	1
649	20231010	100300	12534660	2950	2950	2950	2950	0
650	20231010	100200	12534660	2950	2950	2950	2950	0
651	20231010	100100	12534660	2950	2950	2950	2950	0
652	20231010	100000	12534660	2950	2950	2950	2950	0
653	20231010	095900	12534660	2950	2950	2950	2950	0
654	20231010	095800	12534660	2950	2955	2955	2950	173
655	20231010	095700	12023745	2955	2955	2955	2955	0
656	20231010	095600	12023745	2955	2955	2955	2955	0
657	20231010	095500	12023745	2955	2955	2955	2955	0
658	20231010	095400	12023745	2955	2955	2955	2955	0
659	20231010	095300	12023745	2955	2955	2955	2955	4
660	20231010	095200	12011925	2985	2985	2985	2985	0
661	20231010	095100	12011925	2985	2985	2985	2985	0
662	20231010	095000	12011925	2985	2985	2985	2985	7
663	20231010	094900	11991030	2985	2985	2985	2985	0
664	20231010	094800	11991030	2985	2985	2985	2985	0
665	20231010	094700	11991030	2985	2985	2985	2985	1
666	20231010	094600	11988045	2990	2990	2990	2990	0
667	20231010	094500	11988045	2990	2990	2990	2990	0
668	20231010	094400	11988045	2990	2990	2990	2990	0
669	20231010	094300	11988045	2990	2990	2990	2990	0
670	20231010	094200	11988045	2990	2990	2990	2990	0
671	20231010	094100	11988045	2990	2990	2990	2990	0
672	20231010	094000	11988045	2990	2990	2990	2990	0
673	20231010	093900	11988045	2990	2990	2990	2990	250
674	20231010	093800	11240545	2990	2990	2990	2990	0
675	20231010	093700	11240545	2990	2990	2990	2990	0
676	20231010	093600	11240545	2990	2990	2990	2990	0
677	20231010	093500	11240545	2990	2990	2990	2990	0
678	20231010	093400	11240545	2990	2990	2990	2990	2
679	20231010	093300	11234565	2990	2990	2990	2990	1
680	20231010	093200	11231575	2940	2940	2940	2940	0
681	20231010	093100	11231575	2940	2940	2940	2940	0
682	20231010	093000	11231575	2940	2940	2940	2940	0
683	20231010	092900	11231575	2940	2940	2940	2940	0
684	20231010	092800	11231575	2940	2940	2940	2940	0
685	20231010	092700	11231575	2940	2940	2940	2940	0
686	20231010	092600	11231575	2940	2960	2960	2935	1807
687	20231010	092500	5917470	3000	3000	3000	3000	0
688	20231010	092400	5917470	3000	3000	3000	3000	0
689	20231010	092300	5917470	3000	3000	3000	3000	0
690	20231010	092200	5917470	3000	3000	3000	3000	0
691	20231010	092100	5917470	3000	3000	3000	3000	0
692	20231010	092000	5917470	3000	3000	3000	3000	0
693	20231010	091900	5917470	3000	3000	3000	3000	0
694	20231010	091800	5917470	3000	3000	3000	3000	1
695	20231010	091700	5914470	3000	3000	3000	3000	0
696	20231010	091600	5914470	3000	3000	3000	3000	11
697	20231010	091500	5881470	2980	2980	2980	2980	367
698	20231010	091400	4787810	2980	2980	2980	2980	0
699	20231010	091300	4787810	2980	2980	2980	2980	0
700	20231010	091200	4787810	2980	2980	2980	2980	3
701	20231010	091100	4778870	2980	2980	2980	2980	4
702	20231010	091000	4766950	2980	2980	2980	2980	0
703	20231010	090900	4766950	2980	2980	2980	2980	2
704	20231010	090800	4760990	2980	2970	2980	2970	138
705	20231010	090700	4351100	2970	2930	2970	2930	2
706	20231010	090600	4345200	2970	2990	3030	2930	698
707	20231010	090500	2275055	3035	3040	3040	3035	330
708	20231010	090400	1271860	3040	3040	3040	3040	1
709	20231010	090300	1268820	3040	3040	3040	3040	2
710	20231010	090200	1262740	3045	3045	3045	3045	1
711	20231010	090100	1259695	2970	3045	3045	2970	418
712	20231010	090000	15130	3030	3025	3030	3025	5