KissMeData/332570/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203800	205540585	2820	2820	2820	2820	1539
3	20231017	203700	205540585	2820	2820	2820	2820	0
4	20231017	203600	205540585	2820	2820	2820	2820	0
5	20231017	203500	205540585	2820	2820	2820	2820	0
6	20231017	203400	205540585	2820	2820	2820	2820	0
7	20231017	203300	205540585	2820	2820	2820	2820	0
8	20231017	203200	205540585	2820	2820	2820	2820	0
9	20231017	203100	205540585	2820	2820	2820	2820	0
10	20231017	203000	205540585	2820	2820	2820	2820	0
11	20231017	202900	205540585	2820	2820	2820	2820	0
12	20231017	202800	205540585	2820	2820	2820	2820	0
13	20231017	202700	205540585	2820	2820	2820	2820	0
14	20231017	202600	205540585	2820	2820	2820	2820	0
15	20231017	202500	205540585	2820	2820	2820	2820	0
16	20231017	202400	205540585	2820	2820	2820	2820	0
17	20231017	202300	205540585	2820	2820	2820	2820	0
18	20231017	202200	205540585	2820	2820	2820	2820	0
19	20231017	202100	205540585	2820	2820	2820	2820	0
20	20231017	202000	205540585	2820	2820	2820	2820	0
21	20231017	201900	205540585	2820	2820	2820	2820	0
22	20231017	201800	205540585	2820	2820	2820	2820	0
23	20231017	201700	205540585	2820	2820	2820	2820	0
24	20231017	201600	205540585	2820	2820	2820	2820	0
25	20231017	201500	205540585	2820	2820	2820	2820	0
26	20231017	201400	205540585	2820	2820	2820	2820	0
27	20231017	201300	205540585	2820	2820	2820	2820	0
28	20231017	201200	205540585	2820	2820	2820	2820	0
29	20231017	201100	205540585	2820	2820	2820	2820	0
30	20231017	201000	205540585	2820	2820	2820	2820	0
31	20231017	200900	205540585	2820	2820	2820	2820	0
32	20231017	200800	205540585	2820	2820	2820	2820	1539
33	20231017	200700	205540585	2820	2820	2820	2820	0
34	20231017	200600	205540585	2820	2820	2820	2820	0
35	20231017	200500	205540585	2820	2820	2820	2820	0
36	20231017	200400	205540585	2820	2820	2820	2820	0
37	20231017	200300	205540585	2820	2820	2820	2820	0
38	20231017	200200	205540585	2820	2820	2820	2820	0
39	20231017	200100	205540585	2820	2820	2820	2820	0
40	20231017	200000	205540585	2820	2820	2820	2820	0
41	20231017	195900	205540585	2820	2820	2820	2820	0
42	20231017	195800	205540585	2820	2820	2820	2820	0
43	20231017	195700	205540585	2820	2820	2820	2820	0
44	20231017	195600	205540585	2820	2820	2820	2820	0
45	20231017	195500	205540585	2820	2820	2820	2820	0
46	20231017	195400	205540585	2820	2820	2820	2820	0
47	20231017	195300	205540585	2820	2820	2820	2820	0
48	20231017	195200	205540585	2820	2820	2820	2820	0
49	20231017	195100	205540585	2820	2820	2820	2820	0
50	20231017	195000	205540585	2820	2820	2820	2820	0
51	20231017	194900	205540585	2820	2820	2820	2820	0
52	20231017	194800	205540585	2820	2820	2820	2820	0
53	20231017	194700	205540585	2820	2820	2820	2820	0
54	20231017	194600	205540585	2820	2820	2820	2820	0
55	20231017	194500	205540585	2820	2820	2820	2820	0
56	20231017	194400	205540585	2820	2820	2820	2820	0
57	20231017	194300	205540585	2820	2820	2820	2820	0
58	20231017	194200	205540585	2820	2820	2820	2820	0
59	20231017	194100	205540585	2820	2820	2820	2820	0
60	20231017	194000	205540585	2820	2820	2820	2820	0
61	20231017	193900	205540585	2820	2820	2820	2820	0
62	20231017	193800	205540585	2820	2820	2820	2820	1539
63	20231017	193700	205540585	2820	2820	2820	2820	0
64	20231017	193600	205540585	2820	2820	2820	2820	0
65	20231017	193500	205540585	2820	2820	2820	2820	0
66	20231017	193400	205540585	2820	2820	2820	2820	0
67	20231017	193300	205540585	2820	2820	2820	2820	0
68	20231017	193200	205540585	2820	2820	2820	2820	0
69	20231017	193100	205540585	2820	2820	2820	2820	0
70	20231017	193000	205540585	2820	2820	2820	2820	0
71	20231017	192900	205540585	2820	2820	2820	2820	0
72	20231017	192800	205540585	2820	2820	2820	2820	0
73	20231017	192700	205540585	2820	2820	2820	2820	0
74	20231017	192600	205540585	2820	2820	2820	2820	0
75	20231017	192500	205540585	2820	2820	2820	2820	0
76	20231017	192400	205540585	2820	2820	2820	2820	0
77	20231017	192300	205540585	2820	2820	2820	2820	0
78	20231017	192200	205540585	2820	2820	2820	2820	0
79	20231017	192100	205540585	2820	2820	2820	2820	0
80	20231017	192000	205540585	2820	2820	2820	2820	0
81	20231017	191900	205540585	2820	2820	2820	2820	0
82	20231017	191800	205540585	2820	2820	2820	2820	0
83	20231017	191700	205540585	2820	2820	2820	2820	0
84	20231017	191600	205540585	2820	2820	2820	2820	0
85	20231017	191500	205540585	2820	2820	2820	2820	0
86	20231017	191400	205540585	2820	2820	2820	2820	0
87	20231017	191300	205540585	2820	2820	2820	2820	0
88	20231017	191200	205540585	2820	2820	2820	2820	0
89	20231017	191100	205540585	2820	2820	2820	2820	0
90	20231017	191000	205540585	2820	2820	2820	2820	0
91	20231017	190900	205540585	2820	2820	2820	2820	0
92	20231017	190800	205540585	2820	2820	2820	2820	1539
93	20231017	190700	205540585	2820	2820	2820	2820	0
94	20231017	190600	205540585	2820	2820	2820	2820	0
95	20231017	190500	205540585	2820	2820	2820	2820	0
96	20231017	190400	205540585	2820	2820	2820	2820	0
97	20231017	190300	205540585	2820	2820	2820	2820	0
98	20231017	190200	205540585	2820	2820	2820	2820	0
99	20231017	190100	205540585	2820	2820	2820	2820	0
100	20231017	190000	205540585	2820	2820	2820	2820	0
101	20231017	185900	205540585	2820	2820	2820	2820	0
102	20231017	185800	205540585	2820	2820	2820	2820	0
103	20231017	185700	205540585	2820	2820	2820	2820	0
104	20231017	185600	205540585	2820	2820	2820	2820	0
105	20231017	185500	205540585	2820	2820	2820	2820	0
106	20231017	185400	205540585	2820	2820	2820	2820	0
107	20231017	185300	205540585	2820	2820	2820	2820	0
108	20231017	185200	205540585	2820	2820	2820	2820	0
109	20231017	185100	205540585	2820	2820	2820	2820	0
110	20231017	185000	205540585	2820	2820	2820	2820	0
111	20231017	184900	205540585	2820	2820	2820	2820	0
112	20231017	184800	205540585	2820	2820	2820	2820	0
113	20231017	184700	205540585	2820	2820	2820	2820	0
114	20231017	184600	205540585	2820	2820	2820	2820	0
115	20231017	184500	205540585	2820	2820	2820	2820	0
116	20231017	184400	205540585	2820	2820	2820	2820	0
117	20231017	184300	205540585	2820	2820	2820	2820	0
118	20231017	184200	205540585	2820	2820	2820	2820	0
119	20231017	184100	205540585	2820	2820	2820	2820	0
120	20231017	184000	205540585	2820	2820	2820	2820	0
121	20231017	183900	205540585	2820	2820	2820	2820	0
122	20231017	183800	205540585	2820	2820	2820	2820	1539
123	20231017	183700	205540585	2820	2820	2820	2820	0
124	20231017	183600	205540585	2820	2820	2820	2820	0
125	20231017	183500	205540585	2820	2820	2820	2820	0
126	20231017	183400	205540585	2820	2820	2820	2820	0
127	20231017	183300	205540585	2820	2820	2820	2820	0
128	20231017	183200	205540585	2820	2820	2820	2820	0
129	20231017	183100	205540585	2820	2820	2820	2820	0
130	20231017	183000	205540585	2820	2820	2820	2820	0
131	20231017	182900	205540585	2820	2820	2820	2820	0
132	20231017	182800	205540585	2820	2820	2820	2820	0
133	20231017	182700	205540585	2820	2820	2820	2820	0
134	20231017	182600	205540585	2820	2820	2820	2820	0
135	20231017	182500	205540585	2820	2820	2820	2820	0
136	20231017	182400	205540585	2820	2820	2820	2820	0
137	20231017	182300	205540585	2820	2820	2820	2820	0
138	20231017	182200	205540585	2820	2820	2820	2820	0
139	20231017	182100	205540585	2820	2820	2820	2820	0
140	20231017	182000	205540585	2820	2820	2820	2820	0
141	20231017	181900	205540585	2820	2820	2820	2820	0
142	20231017	181800	205540585	2820	2820	2820	2820	0
143	20231017	181700	205540585	2820	2820	2820	2820	0
144	20231017	181600	205540585	2820	2820	2820	2820	0
145	20231017	181500	205540585	2820	2820	2820	2820	0
146	20231017	181400	205540585	2820	2820	2820	2820	0
147	20231017	181300	205540585	2820	2820	2820	2820	0
148	20231017	181200	205540585	2820	2820	2820	2820	0
149	20231017	181100	205540585	2820	2820	2820	2820	0
150	20231017	181000	205540585	2820	2820	2820	2820	0
151	20231017	180900	205540585	2820	2820	2820	2820	0
152	20231017	180800	205540585	2820	2820	2820	2820	1539
153	20231017	180700	205540585	2820	2820	2820	2820	0
154	20231017	180600	205540585	2820	2820	2820	2820	0
155	20231017	180500	205540585	2820	2820	2820	2820	0
156	20231017	180400	205540585	2820	2820	2820	2820	0
157	20231017	180300	205540585	2820	2820	2820	2820	0
158	20231017	180200	205540585	2820	2820	2820	2820	0
159	20231017	180100	205540585	2820	2820	2820	2820	0
160	20231017	180000	205540585	2820	2820	2820	2820	0
161	20231017	175900	205540585	2820	2820	2820	2820	0
162	20231017	175800	205540585	2820	2820	2820	2820	0
163	20231017	175700	205540585	2820	2820	2820	2820	0
164	20231017	175600	205540585	2820	2820	2820	2820	0
165	20231017	175500	205540585	2820	2820	2820	2820	0
166	20231017	175400	205540585	2820	2820	2820	2820	0
167	20231017	175300	205540585	2820	2820	2820	2820	0
168	20231017	175200	205540585	2820	2820	2820	2820	0
169	20231017	175100	205540585	2820	2820	2820	2820	0
170	20231017	175000	205540585	2820	2820	2820	2820	0
171	20231017	174900	205540585	2820	2820	2820	2820	0
172	20231017	174800	205540585	2820	2820	2820	2820	0
173	20231017	174700	205540585	2820	2820	2820	2820	0
174	20231017	174600	205540585	2820	2820	2820	2820	0
175	20231017	174500	205540585	2820	2820	2820	2820	0
176	20231017	174400	205540585	2820	2820	2820	2820	0
177	20231017	174300	205540585	2820	2820	2820	2820	0
178	20231017	174200	205540585	2820	2820	2820	2820	0
179	20231017	174100	205540585	2820	2820	2820	2820	0
180	20231017	174000	205540585	2820	2820	2820	2820	0
181	20231017	173900	205540585	2820	2820	2820	2820	0
182	20231017	173800	205540585	2820	2820	2820	2820	1539
183	20231017	173700	205540585	2820	2820	2820	2820	0
184	20231017	173600	205540585	2820	2820	2820	2820	0
185	20231017	173500	205540585	2820	2820	2820	2820	0
186	20231017	173400	205540585	2820	2820	2820	2820	0
187	20231017	173300	205540585	2820	2820	2820	2820	0
188	20231017	173200	205540585	2820	2820	2820	2820	0
189	20231017	173100	205540585	2820	2820	2820	2820	0
190	20231017	173000	205540585	2820	2820	2820	2820	0
191	20231017	172900	205540585	2820	2820	2820	2820	0
192	20231017	172800	205540585	2820	2820	2820	2820	0
193	20231017	172700	205540585	2820	2820	2820	2820	0
194	20231017	172600	205540585	2820	2820	2820	2820	0
195	20231017	172500	205540585	2820	2820	2820	2820	0
196	20231017	172400	205540585	2820	2820	2820	2820	0
197	20231017	172300	205540585	2820	2820	2820	2820	0
198	20231017	172200	205540585	2820	2820	2820	2820	0
199	20231017	172100	205540585	2820	2820	2820	2820	0
200	20231017	172000	205540585	2820	2820	2820	2820	0
201	20231017	171900	205540585	2820	2820	2820	2820	0
202	20231017	171800	205540585	2820	2820	2820	2820	0
203	20231017	171700	205540585	2820	2820	2820	2820	0
204	20231017	171600	205540585	2820	2820	2820	2820	0
205	20231017	171500	205540585	2820	2820	2820	2820	0
206	20231017	171400	205540585	2820	2820	2820	2820	0
207	20231017	171300	205540585	2820	2820	2820	2820	0
208	20231017	171200	205540585	2820	2820	2820	2820	0
209	20231017	171100	205540585	2820	2820	2820	2820	0
210	20231017	171000	205540585	2820	2820	2820	2820	0
211	20231017	170900	205540585	2820	2820	2820	2820	0
212	20231017	170800	205540585	2820	2820	2820	2820	1539
213	20231017	170700	205540585	2820	2820	2820	2820	0
214	20231017	170600	205540585	2820	2820	2820	2820	0
215	20231017	170500	205540585	2820	2820	2820	2820	0
216	20231017	170400	205540585	2820	2820	2820	2820	0
217	20231017	170300	205540585	2820	2820	2820	2820	0
218	20231017	170200	205540585	2820	2820	2820	2820	0
219	20231017	170100	205540585	2820	2820	2820	2820	0
220	20231017	170000	205540585	2820	2820	2820	2820	0
221	20231017	165900	205540585	2820	2820	2820	2820	0
222	20231017	165800	205540585	2820	2820	2820	2820	0
223	20231017	165700	205540585	2820	2820	2820	2820	0
224	20231017	165600	205540585	2820	2820	2820	2820	0
225	20231017	165500	205540585	2820	2820	2820	2820	0
226	20231017	165400	205540585	2820	2820	2820	2820	0
227	20231017	165300	205540585	2820	2820	2820	2820	0
228	20231017	165200	205540585	2820	2820	2820	2820	0
229	20231017	165100	205540585	2820	2820	2820	2820	0
230	20231017	165000	205540585	2820	2820	2820	2820	0
231	20231017	164900	205540585	2820	2820	2820	2820	0
232	20231017	164800	205540585	2820	2820	2820	2820	0
233	20231017	164700	205540585	2820	2820	2820	2820	0
234	20231017	164600	205540585	2820	2820	2820	2820	0
235	20231017	164500	205540585	2820	2820	2820	2820	0
236	20231017	164400	205540585	2820	2820	2820	2820	0
237	20231017	164300	205540585	2820	2820	2820	2820	0
238	20231017	164200	205540585	2820	2820	2820	2820	0
239	20231017	164100	205540585	2820	2820	2820	2820	0
240	20231017	164000	205540585	2820	2820	2820	2820	0
241	20231017	163900	205540585	2820	2820	2820	2820	0
242	20231017	163800	205540585	2820	2820	2820	2820	1539
243	20231017	163700	205540585	2820	2820	2820	2820	0
244	20231017	163600	205540585	2820	2820	2820	2820	0
245	20231017	163500	205540585	2820	2820	2820	2820	0
246	20231017	163400	205540585	2820	2820	2820	2820	0
247	20231017	163300	205540585	2820	2820	2820	2820	0
248	20231017	163200	205540585	2820	2820	2820	2820	0
249	20231017	163100	205540585	2820	2820	2820	2820	0
250	20231017	163000	205540585	2820	2820	2820	2820	0
251	20231017	162900	205540585	2820	2820	2820	2820	0
252	20231017	162800	205540585	2820	2820	2820	2820	0
253	20231017	162700	205540585	2820	2820	2820	2820	0
254	20231017	162600	205540585	2820	2820	2820	2820	0
255	20231017	162500	205540585	2820	2820	2820	2820	0
256	20231017	162400	205540585	2820	2820	2820	2820	0
257	20231017	162300	205540585	2820	2820	2820	2820	0
258	20231017	162200	205540585	2820	2820	2820	2820	0
259	20231017	162100	205540585	2820	2820	2820	2820	0
260	20231017	162000	205540585	2820	2820	2820	2820	0
261	20231017	161900	205540585	2820	2820	2820	2820	0
262	20231017	161800	205540585	2820	2820	2820	2820	0
263	20231017	161700	205540585	2820	2820	2820	2820	0
264	20231017	161600	205540585	2820	2820	2820	2820	0
265	20231017	161500	205540585	2820	2820	2820	2820	0
266	20231017	161400	205540585	2820	2820	2820	2820	0
267	20231017	161300	205540585	2820	2820	2820	2820	0
268	20231017	161200	205540585	2820	2820	2820	2820	0
269	20231017	161100	205540585	2820	2820	2820	2820	0
270	20231017	161000	205540585	2820	2820	2820	2820	0
271	20231017	160900	205540585	2820	2820	2820	2820	0
272	20231017	160800	205540585	2820	2820	2820	2820	1539
273	20231017	160700	205540585	2820	2820	2820	2820	0
274	20231017	160600	205540585	2820	2820	2820	2820	0
275	20231017	160500	205540585	2820	2820	2820	2820	0
276	20231017	160400	205540585	2820	2820	2820	2820	0
277	20231017	160300	205540585	2820	2820	2820	2820	0
278	20231017	160200	205540585	2820	2820	2820	2820	0
279	20231017	160100	205540585	2820	2820	2820	2820	0
280	20231017	160000	205540585	2820	2820	2820	2820	0
281	20231017	155900	205540585	2820	2820	2820	2820	0
282	20231017	155800	205540585	2820	2820	2820	2820	0
283	20231017	155700	205540585	2820	2820	2820	2820	0
284	20231017	155600	205540585	2820	2820	2820	2820	0
285	20231017	155500	205540585	2820	2820	2820	2820	0
286	20231017	155400	205540585	2820	2820	2820	2820	0
287	20231017	155300	205540585	2820	2820	2820	2820	0
288	20231017	155200	205540585	2820	2820	2820	2820	0
289	20231017	155100	205540585	2820	2820	2820	2820	0
290	20231017	155000	205540585	2820	2820	2820	2820	0
291	20231017	154900	205540585	2820	2820	2820	2820	0
292	20231017	154800	205540585	2820	2820	2820	2820	0
293	20231017	154700	205540585	2820	2820	2820	2820	0
294	20231017	154600	205540585	2820	2820	2820	2820	0
295	20231017	154500	205540585	2820	2820	2820	2820	0
296	20231017	154400	205540585	2820	2820	2820	2820	0
297	20231017	154300	205540585	2820	2820	2820	2820	0
298	20231017	154200	205540585	2820	2820	2820	2820	0
299	20231017	154100	205540585	2820	2820	2820	2820	0
300	20231017	154000	205540585	2820	2820	2820	2820	0
301	20231017	153900	205540585	2820	2820	2820	2820	0
302	20231017	153800	205540585	2820	2820	2820	2820	1539
303	20231017	153700	205540585	2820	2820	2820	2820	0
304	20231017	153600	205540585	2820	2820	2820	2820	0
305	20231017	153500	205540585	2820	2820	2820	2820	0
306	20231017	153400	205540585	2820	2820	2820	2820	0
307	20231017	153300	205540585	2820	2820	2820	2820	0
308	20231017	153200	205540585	2820	2820	2820	2820	0
309	20231017	153100	205540585	2820	2820	2820	2820	0
310	20231017	153000	205540585	2820	2820	2820	2820	1539
311	20231017	152900	201200605	2840	2840	2840	2840	0
312	20231017	152800	201200605	2840	2840	2840	2840	0
313	20231017	152700	201200605	2840	2840	2840	2840	0
314	20231017	152600	201200605	2840	2840	2840	2840	0
315	20231017	152500	201200605	2840	2840	2840	2840	0
316	20231017	152400	201200605	2840	2840	2840	2840	0
317	20231017	152300	201200605	2840	2840	2840	2840	0
318	20231017	152200	201200605	2840	2840	2840	2840	0
319	20231017	152100	201200605	2840	2840	2840	2840	0
320	20231017	152000	201200605	2840	2840	2840	2840	0
321	20231017	151900	201200605	2840	2825	2840	2825	498
322	20231017	151800	199790880	2825	2825	2825	2825	27
323	20231017	151700	199714605	2830	2830	2830	2830	428
324	20231017	151600	198503365	2830	2830	2830	2830	124
325	20231017	151500	198152445	2825	2825	2830	2825	44
326	20231017	151400	198028140	2830	2825	2830	2825	35
327	20231017	151300	197929230	2830	2830	2830	2830	17
328	20231017	151200	197881120	2830	2825	2830	2825	26
329	20231017	151100	197807665	2825	2825	2825	2825	0
330	20231017	151000	197807665	2825	2825	2825	2825	34
331	20231017	150900	197711615	2830	2825	2830	2825	126
332	20231017	150800	197355160	2830	2825	2830	2825	229
333	20231017	150700	196708135	2830	2825	2830	2825	28
334	20231017	150600	196629030	2830	2830	2830	2830	91
335	20231017	150500	196371500	2830	2830	2830	2830	1
336	20231017	150400	196368670	2825	2825	2825	2825	1584
337	20231017	150300	191893870	2825	2830	2830	2825	1057
338	20231017	150200	188902660	2830	2840	2840	2830	742
339	20231017	150100	186800500	2835	2835	2835	2835	0
340	20231017	150000	186800500	2835	2835	2835	2835	0
341	20231017	145900	186800500	2835	2835	2835	2835	0
342	20231017	145800	186800500	2835	2835	2835	2835	1
343	20231017	145700	186797665	2835	2835	2835	2835	0
344	20231017	145600	186797665	2835	2835	2835	2835	0
345	20231017	145500	186797665	2835	2835	2835	2835	0
346	20231017	145400	186797665	2835	2835	2835	2835	128
347	20231017	145300	186434785	2835	2835	2835	2835	0
348	20231017	145200	186434785	2835	2835	2835	2835	296
349	20231017	145100	185595625	2830	2830	2830	2830	0
350	20231017	145000	185595625	2830	2830	2830	2830	50
351	20231017	144900	185454125	2825	2825	2825	2825	0
352	20231017	144800	185454125	2825	2830	2830	2825	317
353	20231017	144700	184557560	2830	2830	2830	2830	106
354	20231017	144600	184257580	2835	2835	2835	2835	0
355	20231017	144500	184257580	2835	2835	2835	2835	0
356	20231017	144400	184257580	2835	2835	2835	2835	0
357	20231017	144300	184257580	2835	2835	2835	2835	0
358	20231017	144200	184257580	2835	2835	2835	2835	0
359	20231017	144100	184257580	2835	2835	2835	2835	1
360	20231017	144000	184254745	2830	2830	2830	2830	0
361	20231017	143900	184254745	2830	2830	2830	2830	73
362	20231017	143800	184048155	2830	2830	2830	2830	553
363	20231017	143700	182483165	2830	2830	2830	2830	1
364	20231017	143600	182480335	2825	2825	2825	2825	0
365	20231017	143500	182480335	2825	2825	2825	2825	0
366	20231017	143400	182480335	2825	2825	2825	2825	0
367	20231017	143300	182480335	2825	2825	2825	2825	329
368	20231017	143200	181550910	2825	2825	2825	2825	0
369	20231017	143100	181550910	2825	2825	2825	2825	0
370	20231017	143000	181550910	2825	2825	2825	2825	0
371	20231017	142900	181550910	2825	2830	2830	2825	2
372	20231017	142800	181545255	2825	2825	2825	2825	106
373	20231017	142700	181245805	2825	2825	2825	2825	0
374	20231017	142600	181245805	2825	2825	2825	2825	0
375	20231017	142500	181245805	2825	2825	2825	2825	0
376	20231017	142400	181245805	2825	2825	2825	2825	0
377	20231017	142300	181245805	2825	2825	2825	2825	0
378	20231017	142200	181245805	2825	2825	2825	2825	0
379	20231017	142100	181245805	2825	2825	2825	2825	0
380	20231017	142000	181245805	2825	2825	2825	2825	0
381	20231017	141900	181245805	2825	2825	2825	2825	0
382	20231017	141800	181245805	2825	2825	2825	2825	0
383	20231017	141700	181245805	2825	2825	2825	2825	0
384	20231017	141600	181245805	2825	2825	2825	2825	0
385	20231017	141500	181245805	2825	2825	2825	2825	0
386	20231017	141400	181245805	2825	2825	2825	2825	0
387	20231017	141300	181245805	2825	2825	2825	2825	0
388	20231017	141200	181245805	2825	2825	2825	2825	495
389	20231017	141100	179847430	2820	2820	2820	2820	0
390	20231017	141000	179847430	2820	2820	2820	2820	0
391	20231017	140900	179847430	2820	2820	2820	2820	0
392	20231017	140800	179847430	2820	2820	2820	2820	0
393	20231017	140700	179847430	2820	2820	2820	2820	97
394	20231017	140600	179573890	2825	2825	2825	2825	30
395	20231017	140500	179489140	2825	2825	2825	2825	10
396	20231017	140400	179460890	2820	2820	2820	2820	3
397	20231017	140300	179452430	2820	2820	2820	2820	0
398	20231017	140200	179452430	2820	2820	2820	2820	100
399	20231017	140100	179170430	2820	2820	2820	2820	0
400	20231017	140000	179170430	2820	2820	2820	2820	10
401	20231017	135900	179142230	2820	2825	2825	2820	1084
402	20231017	135800	176084930	2835	2835	2835	2835	0
403	20231017	135700	176084930	2835	2825	2835	2825	282
404	20231017	135600	175288270	2835	2830	2835	2830	101
405	20231017	135500	175002435	2830	2830	2830	2830	0
406	20231017	135400	175002435	2830	2830	2830	2830	0
407	20231017	135300	175002435	2830	2830	2830	2830	0
408	20231017	135200	175002435	2830	2830	2830	2830	0
409	20231017	135100	175002435	2830	2830	2830	2830	0
410	20231017	135000	175002435	2830	2830	2830	2830	6
411	20231017	134900	174985455	2835	2835	2835	2835	0
412	20231017	134800	174985455	2835	2835	2835	2835	8
413	20231017	134700	174962775	2835	2835	2835	2835	0
414	20231017	134600	174962775	2835	2835	2835	2835	0
415	20231017	134500	174962775	2835	2835	2835	2835	1059
416	20231017	134400	171960510	2835	2835	2835	2835	0
417	20231017	134300	171960510	2835	2835	2835	2835	103
418	20231017	134200	171668505	2840	2840	2840	2840	11
419	20231017	134100	171637265	2840	2840	2840	2840	3
420	20231017	134000	171628745	2845	2845	2845	2845	0
421	20231017	133900	171628745	2845	2845	2845	2845	0
422	20231017	133800	171628745	2845	2845	2845	2845	0
423	20231017	133700	171628745	2845	2845	2845	2845	3
424	20231017	133600	171620210	2840	2840	2840	2840	0
425	20231017	133500	171620210	2840	2840	2840	2840	60
426	20231017	133400	171449810	2835	2835	2835	2835	0
427	20231017	133300	171449810	2835	2835	2835	2835	0
428	20231017	133200	171449810	2835	2835	2835	2835	0
429	20231017	133100	171449810	2835	2835	2835	2835	0
430	20231017	133000	171449810	2835	2835	2835	2835	0
431	20231017	132900	171449810	2835	2835	2835	2835	0
432	20231017	132800	171449810	2835	2835	2835	2835	50
433	20231017	132700	171308060	2845	2845	2845	2845	32
434	20231017	132600	171217020	2845	2845	2845	2845	20
435	20231017	132500	171160120	2850	2850	2850	2850	0
436	20231017	132400	171160120	2850	2850	2850	2850	0
437	20231017	132300	171160120	2850	2845	2850	2840	483
438	20231017	132200	169787230	2845	2845	2845	2845	0
439	20231017	132100	169787230	2845	2845	2845	2845	108
440	20231017	132000	169479970	2850	2850	2850	2850	3
441	20231017	131900	169471420	2850	2850	2850	2850	0
442	20231017	131800	169471420	2850	2850	2850	2850	0
443	20231017	131700	169471420	2850	2850	2850	2850	15
444	20231017	131600	169428670	2850	2850	2850	2850	0
445	20231017	131500	169428670	2850	2850	2850	2850	175
446	20231017	131400	168929920	2850	2850	2850	2850	1
447	20231017	131300	168927070	2850	2850	2850	2850	115
448	20231017	131200	168599320	2850	2850	2850	2850	0
449	20231017	131100	168599320	2850	2850	2850	2850	0
450	20231017	131000	168599320	2850	2850	2850	2850	0
451	20231017	130900	168599320	2850	2850	2850	2850	0
452	20231017	130800	168599320	2850	2850	2850	2850	0
453	20231017	130700	168599320	2850	2845	2850	2845	765
454	20231017	130600	166422395	2845	2850	2850	2845	124
455	20231017	130500	166069115	2850	2850	2850	2850	0
456	20231017	130400	166069115	2850	2850	2850	2850	0
457	20231017	130300	166069115	2850	2850	2850	2850	0
458	20231017	130200	166069115	2850	2850	2850	2850	280
459	20231017	130100	165271115	2850	2850	2850	2850	0
460	20231017	130000	165271115	2850	2850	2850	2850	0
461	20231017	125900	165271115	2850	2850	2850	2850	50
462	20231017	125800	165128615	2850	2850	2850	2850	0
463	20231017	125700	165128615	2850	2845	2850	2845	306
464	20231017	125600	164258025	2845	2845	2845	2845	24
465	20231017	125500	164189745	2845	2845	2845	2845	6
466	20231017	125400	164172675	2845	2845	2845	2845	3
467	20231017	125300	164164140	2845	2845	2845	2845	0
468	20231017	125200	164164140	2845	2845	2845	2845	400
469	20231017	125100	163026140	2845	2845	2845	2845	1
470	20231017	125000	163023295	2835	2835	2835	2835	101
471	20231017	124900	162736960	2835	2835	2835	2835	328
472	20231017	124800	161807080	2845	2845	2845	2845	0
473	20231017	124700	161807080	2845	2840	2845	2835	1010
474	20231017	124600	158941705	2845	2845	2845	2845	0
475	20231017	124500	158941705	2845	2845	2845	2845	0
476	20231017	124400	158941705	2845	2845	2845	2845	0
477	20231017	124300	158941705	2845	2845	2845	2845	573
478	20231017	124200	157311520	2845	2845	2845	2845	0
479	20231017	124100	157311520	2845	2845	2845	2845	0
480	20231017	124000	157311520	2845	2845	2845	2845	0
481	20231017	123900	157311520	2845	2845	2845	2845	0
482	20231017	123800	157311520	2845	2845	2845	2845	0
483	20231017	123700	157311520	2845	2850	2850	2845	113
484	20231017	123600	156989885	2845	2845	2845	2845	0
485	20231017	123500	156989885	2845	2845	2845	2845	20
486	20231017	123400	156932985	2845	2845	2845	2845	603
487	20231017	123300	155217450	2845	2845	2845	2845	0
488	20231017	123200	155217450	2845	2845	2845	2845	0
489	20231017	123100	155217450	2845	2845	2845	2845	0
490	20231017	123000	155217450	2845	2845	2845	2845	500
491	20231017	122900	153794950	2850	2850	2850	2850	20
492	20231017	122800	153737950	2850	2850	2850	2850	2
493	20231017	122700	153732250	2850	2850	2850	2850	0
494	20231017	122600	153732250	2850	2850	2850	2850	0
495	20231017	122500	153732250	2850	2850	2850	2850	0
496	20231017	122400	153732250	2850	2850	2850	2850	0
497	20231017	122300	153732250	2850	2850	2850	2850	754
498	20231017	122200	151583350	2855	2855	2855	2855	0
499	20231017	122100	151583350	2855	2855	2855	2855	0
500	20231017	122000	151583350	2855	2855	2855	2855	0
501	20231017	121900	151583350	2855	2855	2855	2855	1
502	20231017	121800	151580495	2845	2845	2845	2845	102
503	20231017	121700	151290305	2855	2855	2855	2855	0
504	20231017	121600	151290305	2855	2855	2855	2855	0
505	20231017	121500	151290305	2855	2855	2855	2855	0
506	20231017	121400	151290305	2855	2855	2855	2855	0
507	20231017	121300	151290305	2855	2855	2855	2855	0
508	20231017	121200	151290305	2855	2855	2855	2855	0
509	20231017	121100	151290305	2855	2855	2855	2855	20
510	20231017	121000	151233205	2855	2855	2855	2855	0
511	20231017	120900	151233205	2855	2855	2855	2855	0
512	20231017	120800	151233205	2855	2855	2855	2855	0
513	20231017	120700	151233205	2855	2855	2855	2855	0
514	20231017	120600	151233205	2855	2855	2855	2855	1
515	20231017	120500	151230350	2850	2850	2850	2850	0
516	20231017	120400	151230350	2850	2850	2850	2850	576
517	20231017	120300	149588750	2850	2850	2850	2850	375
518	20231017	120200	148520000	2850	2850	2850	2850	0
519	20231017	120100	148520000	2850	2850	2850	2850	95
520	20231017	120000	148249250	2855	2855	2855	2855	0
521	20231017	115900	148249250	2855	2855	2855	2855	1
522	20231017	115800	148246395	2855	2855	2855	2855	0
523	20231017	115700	148246395	2855	2855	2855	2855	1010
524	20231017	115600	145362845	2860	2860	2860	2860	0
525	20231017	115500	145362845	2860	2860	2860	2860	280
526	20231017	115400	144562045	2860	2860	2860	2860	1
527	20231017	115300	144559185	2860	2860	2860	2860	0
528	20231017	115200	144559185	2860	2860	2860	2860	490
529	20231017	115100	143157785	2875	2875	2875	2875	2
530	20231017	115000	143152035	2860	2860	2860	2860	0
531	20231017	114900	143152035	2860	2860	2860	2860	185
532	20231017	114800	142622935	2860	2860	2860	2860	0
533	20231017	114700	142622935	2860	2860	2860	2860	102
534	20231017	114600	142331215	2875	2875	2875	2875	0
535	20231017	114500	142331215	2875	2875	2875	2875	0
536	20231017	114400	142331215	2875	2875	2875	2875	0
537	20231017	114300	142331215	2875	2860	2875	2860	51
538	20231017	114200	142184605	2875	2875	2875	2875	0
539	20231017	114100	142184605	2875	2875	2875	2875	0
540	20231017	114000	142184605	2875	2875	2875	2875	0
541	20231017	113900	142184605	2875	2875	2875	2875	0
542	20231017	113800	142184605	2875	2875	2875	2875	0
543	20231017	113700	142184605	2875	2875	2875	2875	70
544	20231017	113600	141983355	2875	2875	2875	2875	25
545	20231017	113500	141911480	2875	2875	2875	2875	34
546	20231017	113400	141813730	2875	2875	2875	2875	100
547	20231017	113300	141526230	2875	2875	2875	2875	0
548	20231017	113200	141526230	2875	2875	2875	2875	0
549	20231017	113100	141526230	2875	2875	2875	2875	0
550	20231017	113000	141526230	2875	2875	2875	2875	0
551	20231017	112900	141526230	2875	2875	2875	2875	0
552	20231017	112800	141526230	2875	2875	2875	2875	0
553	20231017	112700	141526230	2875	2875	2875	2875	0
554	20231017	112600	141526230	2875	2860	2875	2860	52
555	20231017	112500	141377495	2880	2880	2880	2880	0
556	20231017	112400	141377495	2880	2880	2880	2880	0
557	20231017	112300	141377495	2880	2880	2880	2880	0
558	20231017	112200	141377495	2880	2880	2880	2880	0
559	20231017	112100	141377495	2880	2865	2880	2865	3001
560	20231017	112000	132757345	2865	2860	2865	2860	108
561	20231017	111900	132448460	2865	2865	2865	2865	123
562	20231017	111800	132096065	2865	2865	2865	2865	0
563	20231017	111700	132096065	2865	2865	2865	2865	0
564	20231017	111600	132096065	2865	2865	2865	2865	0
565	20231017	111500	132096065	2865	2865	2865	2865	0
566	20231017	111400	132096065	2865	2865	2865	2865	20
567	20231017	111300	132038765	2865	2865	2865	2865	0
568	20231017	111200	132038765	2865	2865	2865	2865	307
569	20231017	111100	131159210	2865	2865	2865	2865	0
570	20231017	111000	131159210	2865	2865	2865	2865	0
571	20231017	110900	131159210	2865	2870	2870	2865	1187
572	20231017	110800	127758010	2870	2870	2870	2870	0
573	20231017	110700	127758010	2870	2870	2870	2870	0
574	20231017	110600	127758010	2870	2870	2870	2870	100
575	20231017	110500	127471010	2870	2870	2870	2870	515
576	20231017	110400	125992960	2875	2875	2875	2875	0
577	20231017	110300	125992960	2875	2875	2875	2875	100
578	20231017	110200	125705460	2875	2875	2875	2875	57
579	20231017	110100	125541585	2875	2875	2875	2875	857
580	20231017	110000	123077710	2875	2875	2875	2875	563
581	20231017	105900	121459085	2875	2875	2880	2875	514
582	20231017	105800	119981325	2875	2870	2875	2870	663
583	20231017	105700	118077640	2870	2865	2870	2865	7
584	20231017	105600	118057575	2865	2865	2865	2865	471
585	20231017	105500	116708160	2865	2865	2865	2865	1
586	20231017	105400	116705295	2860	2860	2860	2860	600
587	20231017	105300	114989295	2865	2865	2865	2865	0
588	20231017	105200	114989295	2865	2865	2865	2865	0
589	20231017	105100	114989295	2865	2865	2865	2865	393
590	20231017	105000	113863350	2865	2865	2865	2865	1206
591	20231017	104900	110408160	2865	2865	2865	2865	1116
592	20231017	104800	107210820	2865	2855	2865	2855	2672
593	20231017	104700	99565200	2855	2855	2855	2855	0
594	20231017	104600	99565200	2855	2855	2855	2855	0
595	20231017	104500	99565200	2855	2855	2855	2855	9
596	20231017	104400	99539505	2855	2850	2855	2850	6
597	20231017	104300	99522400	2850	2850	2850	2850	447
598	20231017	104200	98248450	2845	2845	2845	2845	0
599	20231017	104100	98248450	2845	2845	2845	2845	500
600	20231017	104000	96825950	2850	2850	2850	2850	10
601	20231017	103900	96797450	2850	2850	2850	2850	33
602	20231017	103800	96703400	2850	2850	2850	2850	1
603	20231017	103700	96700550	2860	2855	2860	2855	411
604	20231017	103600	95527135	2860	2860	2860	2860	0
605	20231017	103500	95527135	2860	2860	2860	2860	0
606	20231017	103400	95527135	2860	2860	2860	2860	0
607	20231017	103300	95527135	2860	2860	2860	2860	50
608	20231017	103200	95384135	2860	2860	2860	2860	2000
609	20231017	103100	89664135	2860	2860	2860	2860	0
610	20231017	103000	89664135	2860	2860	2860	2860	2
611	20231017	102900	89658415	2855	2850	2855	2850	2501
612	20231017	102800	82520480	2845	2845	2845	2840	520
613	20231017	102700	81041185	2845	2850	2850	2840	384
614	20231017	102600	79949185	2850	2850	2850	2850	0
615	20231017	102500	79949185	2850	2850	2850	2850	0
616	20231017	102400	79949185	2850	2850	2850	2850	1
617	20231017	102300	79946335	2850	2850	2850	2850	1
618	20231017	102200	79943485	2850	2850	2850	2850	0
619	20231017	102100	79943485	2850	2850	2850	2850	0
620	20231017	102000	79943485	2850	2850	2850	2850	100
621	20231017	101900	79658485	2850	2850	2850	2850	0
622	20231017	101800	79658485	2850	2845	2850	2845	126
623	20231017	101700	79300005	2845	2845	2845	2845	905
624	20231017	101600	76725280	2845	2845	2845	2845	0
625	20231017	101500	76725280	2845	2845	2845	2845	120
626	20231017	101400	76383880	2850	2850	2850	2850	0
627	20231017	101300	76383880	2850	2850	2850	2850	1
628	20231017	101200	76381030	2850	2850	2850	2850	1
629	20231017	101100	76378180	2840	2840	2840	2840	0
630	20231017	101000	76378180	2840	2850	2850	2840	148
631	20231017	100900	75957280	2840	2840	2840	2840	0
632	20231017	100800	75957280	2840	2840	2840	2840	2732
633	20231017	100700	68198400	2840	2840	2840	2840	0
634	20231017	100600	68198400	2840	2840	2840	2840	0
635	20231017	100500	68198400	2840	2840	2840	2840	1
636	20231017	100400	68195560	2840	2840	2840	2840	1
637	20231017	100300	68192720	2835	2835	2835	2835	1487
638	20231017	100200	63977075	2835	2835	2840	2825	1376
639	20231017	100100	60086080	2835	2835	2835	2835	10
640	20231017	100000	60057730	2835	2830	2835	2830	298
641	20231017	095900	59212925	2830	2830	2830	2830	0
642	20231017	095800	59212925	2830	2830	2830	2830	0
643	20231017	095700	59212925	2830	2830	2830	2830	795
644	20231017	095600	56963075	2845	2835	2845	2835	83
645	20231017	095500	56727760	2840	2840	2840	2840	0
646	20231017	095400	56727760	2840	2840	2840	2840	200
647	20231017	095300	56159760	2850	2845	2850	2845	30
648	20231017	095200	56074405	2850	2850	2850	2850	0
649	20231017	095100	56074405	2850	2850	2850	2850	0
650	20231017	095000	56074405	2850	2850	2850	2850	4
651	20231017	094900	56063005	2845	2845	2845	2845	30
652	20231017	094800	55977655	2845	2845	2845	2845	10
653	20231017	094700	55949205	2845	2845	2845	2845	1
654	20231017	094600	55946360	2855	2855	2855	2855	4
655	20231017	094500	55934940	2855	2855	2855	2855	0
656	20231017	094400	55934940	2855	2855	2855	2855	0
657	20231017	094300	55934940	2855	2840	2855	2840	804
658	20231017	094200	53646985	2840	2840	2840	2840	0
659	20231017	094100	53646985	2840	2840	2840	2840	10
660	20231017	094000	53618585	2845	2845	2845	2845	241
661	20231017	093900	52932940	2850	2850	2850	2850	1
662	20231017	093800	52930090	2850	2850	2850	2850	1
663	20231017	093700	52927240	2850	2850	2850	2850	0
664	20231017	093600	52927240	2850	2850	2850	2850	0
665	20231017	093500	52927240	2850	2850	2850	2850	30
666	20231017	093400	52841740	2850	2850	2850	2850	4
667	20231017	093300	52830340	2850	2850	2850	2850	202
668	20231017	093200	52254640	2850	2850	2850	2850	29
669	20231017	093100	52171990	2850	2850	2850	2850	40
670	20231017	093000	52057990	2850	2850	2850	2850	41
671	20231017	092900	51941140	2850	2850	2850	2850	0
672	20231017	092800	51941140	2850	2850	2850	2850	0
673	20231017	092700	51941140	2850	2850	2850	2850	0
674	20231017	092600	51941140	2850	2850	2850	2850	39
675	20231017	092500	51829990	2845	2845	2845	2845	0
676	20231017	092400	51829990	2845	2845	2845	2845	635
677	20231017	092300	50023415	2850	2850	2850	2850	2136
678	20231017	092200	43935815	2840	2840	2840	2840	165
679	20231017	092100	43467215	2840	2850	2850	2840	1009
680	20231017	092000	40601605	2850	2850	2850	2850	0
681	20231017	091900	40601605	2850	2855	2855	2840	526
682	20231017	091800	39102510	2850	2850	2850	2850	5
683	20231017	091700	39088260	2855	2850	2855	2840	1655
684	20231017	091600	34369915	2850	2840	2850	2840	605
685	20231017	091500	32647795	2835	2835	2835	2835	775
686	20231017	091400	30450670	2845	2840	2845	2840	1182
687	20231017	091300	27088290	2840	2840	2840	2835	404
688	20231017	091200	25940995	2840	2840	2840	2840	419
689	20231017	091100	24751035	2845	2845	2845	2845	162
690	20231017	091000	24290145	2850	2850	2850	2850	152
691	20231017	090900	23856945	2845	2830	2845	2830	750
692	20231017	090800	21729700	2830	2825	2830	2825	2170
693	20231017	090700	15590790	2825	2825	2825	2815	205
694	20231017	090600	15013665	2830	2830	2830	2830	0
695	20231017	090500	15013665	2830	2830	2830	2830	0
696	20231017	090400	15013665	2830	2830	2830	2830	0
697	20231017	090300	15013665	2830	2830	2830	2830	352
698	20231017	090200	14017505	2835	2835	2835	2805	1835
699	20231017	090100	8869025	2830	2825	2830	2825	371
700	20231017	090000	7820850	2800	2775	2800	2775	2818