KissMeData/332570/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204700	448236495	2860	2860	2860	2860	5407
3	20231011	204600	448236495	2860	2860	2860	2860	0
4	20231011	204500	448236495	2860	2860	2860	2860	0
5	20231011	204400	448236495	2860	2860	2860	2860	0
6	20231011	204300	448236495	2860	2860	2860	2860	0
7	20231011	204200	448236495	2860	2860	2860	2860	0
8	20231011	204100	448236495	2860	2860	2860	2860	0
9	20231011	204000	448236495	2860	2860	2860	2860	0
10	20231011	203900	448236495	2860	2860	2860	2860	0
11	20231011	203800	448236495	2860	2860	2860	2860	0
12	20231011	203700	448236495	2860	2860	2860	2860	0
13	20231011	203600	448236495	2860	2860	2860	2860	0
14	20231011	203500	448236495	2860	2860	2860	2860	0
15	20231011	203400	448236495	2860	2860	2860	2860	0
16	20231011	203300	448236495	2860	2860	2860	2860	0
17	20231011	203200	448236495	2860	2860	2860	2860	0
18	20231011	203100	448236495	2860	2860	2860	2860	0
19	20231011	203000	448236495	2860	2860	2860	2860	0
20	20231011	202900	448236495	2860	2860	2860	2860	0
21	20231011	202800	448236495	2860	2860	2860	2860	0
22	20231011	202700	448236495	2860	2860	2860	2860	0
23	20231011	202600	448236495	2860	2860	2860	2860	0
24	20231011	202500	448236495	2860	2860	2860	2860	0
25	20231011	202400	448236495	2860	2860	2860	2860	0
26	20231011	202300	448236495	2860	2860	2860	2860	0
27	20231011	202200	448236495	2860	2860	2860	2860	0
28	20231011	202100	448236495	2860	2860	2860	2860	0
29	20231011	202000	448236495	2860	2860	2860	2860	0
30	20231011	201900	448236495	2860	2860	2860	2860	0
31	20231011	201800	448236495	2860	2860	2860	2860	0
32	20231011	201700	448236495	2860	2860	2860	2860	5407
33	20231011	201600	448236495	2860	2860	2860	2860	0
34	20231011	201500	448236495	2860	2860	2860	2860	0
35	20231011	201400	448236495	2860	2860	2860	2860	0
36	20231011	201300	448236495	2860	2860	2860	2860	0
37	20231011	201200	448236495	2860	2860	2860	2860	0
38	20231011	201100	448236495	2860	2860	2860	2860	0
39	20231011	201000	448236495	2860	2860	2860	2860	0
40	20231011	200900	448236495	2860	2860	2860	2860	0
41	20231011	200800	448236495	2860	2860	2860	2860	0
42	20231011	200700	448236495	2860	2860	2860	2860	0
43	20231011	200600	448236495	2860	2860	2860	2860	0
44	20231011	200500	448236495	2860	2860	2860	2860	0
45	20231011	200400	448236495	2860	2860	2860	2860	0
46	20231011	200300	448236495	2860	2860	2860	2860	0
47	20231011	200200	448236495	2860	2860	2860	2860	0
48	20231011	200100	448236495	2860	2860	2860	2860	0
49	20231011	200000	448236495	2860	2860	2860	2860	0
50	20231011	195900	448236495	2860	2860	2860	2860	0
51	20231011	195800	448236495	2860	2860	2860	2860	0
52	20231011	195700	448236495	2860	2860	2860	2860	0
53	20231011	195600	448236495	2860	2860	2860	2860	0
54	20231011	195500	448236495	2860	2860	2860	2860	0
55	20231011	195400	448236495	2860	2860	2860	2860	0
56	20231011	195300	448236495	2860	2860	2860	2860	0
57	20231011	195200	448236495	2860	2860	2860	2860	0
58	20231011	195100	448236495	2860	2860	2860	2860	0
59	20231011	195000	448236495	2860	2860	2860	2860	0
60	20231011	194900	448236495	2860	2860	2860	2860	0
61	20231011	194800	448236495	2860	2860	2860	2860	0
62	20231011	194700	448236495	2860	2860	2860	2860	5407
63	20231011	194600	448236495	2860	2860	2860	2860	0
64	20231011	194500	448236495	2860	2860	2860	2860	0
65	20231011	194400	448236495	2860	2860	2860	2860	0
66	20231011	194300	448236495	2860	2860	2860	2860	0
67	20231011	194200	448236495	2860	2860	2860	2860	0
68	20231011	194100	448236495	2860	2860	2860	2860	0
69	20231011	194000	448236495	2860	2860	2860	2860	0
70	20231011	193900	448236495	2860	2860	2860	2860	0
71	20231011	193800	448236495	2860	2860	2860	2860	0
72	20231011	193700	448236495	2860	2860	2860	2860	0
73	20231011	193600	448236495	2860	2860	2860	2860	0
74	20231011	193500	448236495	2860	2860	2860	2860	0
75	20231011	193400	448236495	2860	2860	2860	2860	0
76	20231011	193300	448236495	2860	2860	2860	2860	0
77	20231011	193200	448236495	2860	2860	2860	2860	0
78	20231011	193100	448236495	2860	2860	2860	2860	0
79	20231011	193000	448236495	2860	2860	2860	2860	0
80	20231011	192900	448236495	2860	2860	2860	2860	0
81	20231011	192800	448236495	2860	2860	2860	2860	0
82	20231011	192700	448236495	2860	2860	2860	2860	0
83	20231011	192600	448236495	2860	2860	2860	2860	0
84	20231011	192500	448236495	2860	2860	2860	2860	0
85	20231011	192400	448236495	2860	2860	2860	2860	0
86	20231011	192300	448236495	2860	2860	2860	2860	0
87	20231011	192200	448236495	2860	2860	2860	2860	0
88	20231011	192100	448236495	2860	2860	2860	2860	0
89	20231011	192000	448236495	2860	2860	2860	2860	0
90	20231011	191900	448236495	2860	2860	2860	2860	0
91	20231011	191800	448236495	2860	2860	2860	2860	0
92	20231011	191700	448236495	2860	2860	2860	2860	5407
93	20231011	191600	448236495	2860	2860	2860	2860	0
94	20231011	191500	448236495	2860	2860	2860	2860	0
95	20231011	191400	448236495	2860	2860	2860	2860	0
96	20231011	191300	448236495	2860	2860	2860	2860	0
97	20231011	191200	448236495	2860	2860	2860	2860	0
98	20231011	191100	448236495	2860	2860	2860	2860	0
99	20231011	191000	448236495	2860	2860	2860	2860	0
100	20231011	190900	448236495	2860	2860	2860	2860	0
101	20231011	190800	448236495	2860	2860	2860	2860	0
102	20231011	190700	448236495	2860	2860	2860	2860	0
103	20231011	190600	448236495	2860	2860	2860	2860	0
104	20231011	190500	448236495	2860	2860	2860	2860	0
105	20231011	190400	448236495	2860	2860	2860	2860	0
106	20231011	190300	448236495	2860	2860	2860	2860	0
107	20231011	190200	448236495	2860	2860	2860	2860	0
108	20231011	190100	448236495	2860	2860	2860	2860	0
109	20231011	190000	448236495	2860	2860	2860	2860	0
110	20231011	185900	448236495	2860	2860	2860	2860	0
111	20231011	185800	448236495	2860	2860	2860	2860	0
112	20231011	185700	448236495	2860	2860	2860	2860	0
113	20231011	185600	448236495	2860	2860	2860	2860	0
114	20231011	185500	448236495	2860	2860	2860	2860	0
115	20231011	185400	448236495	2860	2860	2860	2860	0
116	20231011	185300	448236495	2860	2860	2860	2860	0
117	20231011	185200	448236495	2860	2860	2860	2860	0
118	20231011	185100	448236495	2860	2860	2860	2860	0
119	20231011	185000	448236495	2860	2860	2860	2860	0
120	20231011	184900	448236495	2860	2860	2860	2860	0
121	20231011	184800	448236495	2860	2860	2860	2860	0
122	20231011	184700	448236495	2860	2860	2860	2860	5407
123	20231011	184600	448236495	2860	2860	2860	2860	0
124	20231011	184500	448236495	2860	2860	2860	2860	0
125	20231011	184400	448236495	2860	2860	2860	2860	0
126	20231011	184300	448236495	2860	2860	2860	2860	0
127	20231011	184200	448236495	2860	2860	2860	2860	0
128	20231011	184100	448236495	2860	2860	2860	2860	0
129	20231011	184000	448236495	2860	2860	2860	2860	0
130	20231011	183900	448236495	2860	2860	2860	2860	0
131	20231011	183800	448236495	2860	2860	2860	2860	0
132	20231011	183700	448236495	2860	2860	2860	2860	0
133	20231011	183600	448236495	2860	2860	2860	2860	0
134	20231011	183500	448236495	2860	2860	2860	2860	0
135	20231011	183400	448236495	2860	2860	2860	2860	0
136	20231011	183300	448236495	2860	2860	2860	2860	0
137	20231011	183200	448236495	2860	2860	2860	2860	0
138	20231011	183100	448236495	2860	2860	2860	2860	0
139	20231011	183000	448236495	2860	2860	2860	2860	0
140	20231011	182900	448236495	2860	2860	2860	2860	0
141	20231011	182800	448236495	2860	2860	2860	2860	0
142	20231011	182700	448236495	2860	2860	2860	2860	0
143	20231011	182600	448236495	2860	2860	2860	2860	0
144	20231011	182500	448236495	2860	2860	2860	2860	0
145	20231011	182400	448236495	2860	2860	2860	2860	0
146	20231011	182300	448236495	2860	2860	2860	2860	0
147	20231011	182200	448236495	2860	2860	2860	2860	0
148	20231011	182100	448236495	2860	2860	2860	2860	0
149	20231011	182000	448236495	2860	2860	2860	2860	0
150	20231011	181900	448236495	2860	2860	2860	2860	0
151	20231011	181800	448236495	2860	2860	2860	2860	0
152	20231011	181700	448236495	2860	2860	2860	2860	5407
153	20231011	181600	448236495	2860	2860	2860	2860	0
154	20231011	181500	448236495	2860	2860	2860	2860	0
155	20231011	181400	448236495	2860	2860	2860	2860	0
156	20231011	181300	448236495	2860	2860	2860	2860	0
157	20231011	181200	448236495	2860	2860	2860	2860	0
158	20231011	181100	448236495	2860	2860	2860	2860	0
159	20231011	181000	448236495	2860	2860	2860	2860	0
160	20231011	180900	448236495	2860	2860	2860	2860	0
161	20231011	180800	448236495	2860	2860	2860	2860	0
162	20231011	180700	448236495	2860	2860	2860	2860	0
163	20231011	180600	448236495	2860	2860	2860	2860	0
164	20231011	180500	448236495	2860	2860	2860	2860	0
165	20231011	180400	448236495	2860	2860	2860	2860	0
166	20231011	180300	448236495	2860	2860	2860	2860	0
167	20231011	180200	448236495	2860	2860	2860	2860	0
168	20231011	180100	448236495	2860	2860	2860	2860	0
169	20231011	180000	448236495	2860	2860	2860	2860	0
170	20231011	175900	448236495	2860	2860	2860	2860	0
171	20231011	175800	448236495	2860	2860	2860	2860	0
172	20231011	175700	448236495	2860	2860	2860	2860	0
173	20231011	175600	448236495	2860	2860	2860	2860	0
174	20231011	175500	448236495	2860	2860	2860	2860	0
175	20231011	175400	448236495	2860	2860	2860	2860	0
176	20231011	175300	448236495	2860	2860	2860	2860	0
177	20231011	175200	448236495	2860	2860	2860	2860	0
178	20231011	175100	448236495	2860	2860	2860	2860	0
179	20231011	175000	448236495	2860	2860	2860	2860	0
180	20231011	174900	448236495	2860	2860	2860	2860	0
181	20231011	174800	448236495	2860	2860	2860	2860	0
182	20231011	174700	448236495	2860	2860	2860	2860	5407
183	20231011	174600	448236495	2860	2860	2860	2860	0
184	20231011	174500	448236495	2860	2860	2860	2860	0
185	20231011	174400	448236495	2860	2860	2860	2860	0
186	20231011	174300	448236495	2860	2860	2860	2860	0
187	20231011	174200	448236495	2860	2860	2860	2860	0
188	20231011	174100	448236495	2860	2860	2860	2860	0
189	20231011	174000	448236495	2860	2860	2860	2860	0
190	20231011	173900	448236495	2860	2860	2860	2860	0
191	20231011	173800	448236495	2860	2860	2860	2860	0
192	20231011	173700	448236495	2860	2860	2860	2860	0
193	20231011	173600	448236495	2860	2860	2860	2860	0
194	20231011	173500	448236495	2860	2860	2860	2860	0
195	20231011	173400	448236495	2860	2860	2860	2860	0
196	20231011	173300	448236495	2860	2860	2860	2860	0
197	20231011	173200	448236495	2860	2860	2860	2860	0
198	20231011	173100	448236495	2860	2860	2860	2860	0
199	20231011	173000	448236495	2860	2860	2860	2860	0
200	20231011	172900	448236495	2860	2860	2860	2860	0
201	20231011	172800	448236495	2860	2860	2860	2860	0
202	20231011	172700	448236495	2860	2860	2860	2860	0
203	20231011	172600	448236495	2860	2860	2860	2860	0
204	20231011	172500	448236495	2860	2860	2860	2860	0
205	20231011	172400	448236495	2860	2860	2860	2860	0
206	20231011	172300	448236495	2860	2860	2860	2860	0
207	20231011	172200	448236495	2860	2860	2860	2860	0
208	20231011	172100	448236495	2860	2860	2860	2860	0
209	20231011	172000	448236495	2860	2860	2860	2860	0
210	20231011	171900	448236495	2860	2860	2860	2860	0
211	20231011	171800	448236495	2860	2860	2860	2860	0
212	20231011	171700	448236495	2860	2860	2860	2860	5407
213	20231011	171600	448236495	2860	2860	2860	2860	0
214	20231011	171500	448236495	2860	2860	2860	2860	0
215	20231011	171400	448236495	2860	2860	2860	2860	0
216	20231011	171300	448236495	2860	2860	2860	2860	0
217	20231011	171200	448236495	2860	2860	2860	2860	0
218	20231011	171100	448236495	2860	2860	2860	2860	0
219	20231011	171000	448236495	2860	2860	2860	2860	0
220	20231011	170900	448236495	2860	2860	2860	2860	0
221	20231011	170800	448236495	2860	2860	2860	2860	0
222	20231011	170700	448236495	2860	2860	2860	2860	0
223	20231011	170600	448236495	2860	2860	2860	2860	0
224	20231011	170500	448236495	2860	2860	2860	2860	0
225	20231011	170400	448236495	2860	2860	2860	2860	0
226	20231011	170300	448236495	2860	2860	2860	2860	0
227	20231011	170200	448236495	2860	2860	2860	2860	0
228	20231011	170100	448236495	2860	2860	2860	2860	0
229	20231011	170000	448236495	2860	2860	2860	2860	0
230	20231011	165900	448236495	2860	2860	2860	2860	0
231	20231011	165800	448236495	2860	2860	2860	2860	0
232	20231011	165700	448236495	2860	2860	2860	2860	0
233	20231011	165600	448236495	2860	2860	2860	2860	0
234	20231011	165500	448236495	2860	2860	2860	2860	0
235	20231011	165400	448236495	2860	2860	2860	2860	0
236	20231011	165300	448236495	2860	2860	2860	2860	0
237	20231011	165200	448236495	2860	2860	2860	2860	0
238	20231011	165100	448236495	2860	2860	2860	2860	0
239	20231011	165000	448236495	2860	2860	2860	2860	0
240	20231011	164900	448236495	2860	2860	2860	2860	0
241	20231011	164800	448236495	2860	2860	2860	2860	0
242	20231011	164700	448236495	2860	2860	2860	2860	5407
243	20231011	164600	448236495	2860	2860	2860	2860	0
244	20231011	164500	448236495	2860	2860	2860	2860	0
245	20231011	164400	448236495	2860	2860	2860	2860	0
246	20231011	164300	448236495	2860	2860	2860	2860	0
247	20231011	164200	448236495	2860	2860	2860	2860	0
248	20231011	164100	448236495	2860	2860	2860	2860	0
249	20231011	164000	448236495	2860	2860	2860	2860	0
250	20231011	163900	448236495	2860	2860	2860	2860	0
251	20231011	163800	448236495	2860	2860	2860	2860	0
252	20231011	163700	448236495	2860	2860	2860	2860	0
253	20231011	163600	448236495	2860	2860	2860	2860	0
254	20231011	163500	448236495	2860	2860	2860	2860	0
255	20231011	163400	448236495	2860	2860	2860	2860	0
256	20231011	163300	448236495	2860	2860	2860	2860	0
257	20231011	163200	448236495	2860	2860	2860	2860	0
258	20231011	163100	448236495	2860	2860	2860	2860	0
259	20231011	163000	448236495	2860	2860	2860	2860	0
260	20231011	162900	448236495	2860	2860	2860	2860	0
261	20231011	162800	448236495	2860	2860	2860	2860	0
262	20231011	162700	448236495	2860	2860	2860	2860	0
263	20231011	162600	448236495	2860	2860	2860	2860	0
264	20231011	162500	448236495	2860	2860	2860	2860	0
265	20231011	162400	448236495	2860	2860	2860	2860	0
266	20231011	162300	448236495	2860	2860	2860	2860	0
267	20231011	162200	448236495	2860	2860	2860	2860	0
268	20231011	162100	448236495	2860	2860	2860	2860	0
269	20231011	162000	448236495	2860	2860	2860	2860	0
270	20231011	161900	448236495	2860	2860	2860	2860	0
271	20231011	161800	448236495	2860	2860	2860	2860	0
272	20231011	161700	448236495	2860	2860	2860	2860	5407
273	20231011	161600	448236495	2860	2860	2860	2860	0
274	20231011	161500	448236495	2860	2860	2860	2860	0
275	20231011	161400	448236495	2860	2860	2860	2860	0
276	20231011	161300	448236495	2860	2860	2860	2860	0
277	20231011	161200	448236495	2860	2860	2860	2860	0
278	20231011	161100	448236495	2860	2860	2860	2860	0
279	20231011	161000	448236495	2860	2860	2860	2860	0
280	20231011	160900	448236495	2860	2860	2860	2860	0
281	20231011	160800	448236495	2860	2860	2860	2860	0
282	20231011	160700	448236495	2860	2860	2860	2860	0
283	20231011	160600	448236495	2860	2860	2860	2860	0
284	20231011	160500	448236495	2860	2860	2860	2860	0
285	20231011	160400	448236495	2860	2860	2860	2860	0
286	20231011	160300	448236495	2860	2860	2860	2860	0
287	20231011	160200	448236495	2860	2860	2860	2860	0
288	20231011	160100	448236495	2860	2860	2860	2860	0
289	20231011	160000	448236495	2860	2860	2860	2860	0
290	20231011	155900	448236495	2860	2860	2860	2860	0
291	20231011	155800	448236495	2860	2860	2860	2860	0
292	20231011	155700	448236495	2860	2860	2860	2860	0
293	20231011	155600	448236495	2860	2860	2860	2860	0
294	20231011	155500	448236495	2860	2860	2860	2860	0
295	20231011	155400	448236495	2860	2860	2860	2860	0
296	20231011	155300	448236495	2860	2860	2860	2860	0
297	20231011	155200	448236495	2860	2860	2860	2860	0
298	20231011	155100	448236495	2860	2860	2860	2860	0
299	20231011	155000	448236495	2860	2860	2860	2860	0
300	20231011	154900	448236495	2860	2860	2860	2860	0
301	20231011	154800	448236495	2860	2860	2860	2860	0
302	20231011	154700	448236495	2860	2860	2860	2860	5407
303	20231011	154600	448236495	2860	2860	2860	2860	0
304	20231011	154500	448236495	2860	2860	2860	2860	0
305	20231011	154400	448236495	2860	2860	2860	2860	0
306	20231011	154300	448236495	2860	2860	2860	2860	0
307	20231011	154200	448236495	2860	2860	2860	2860	0
308	20231011	154100	448236495	2860	2860	2860	2860	0
309	20231011	154000	448236495	2860	2860	2860	2860	0
310	20231011	153900	448236495	2860	2860	2860	2860	0
311	20231011	153800	448236495	2860	2860	2860	2860	0
312	20231011	153700	448236495	2860	2860	2860	2860	0
313	20231011	153600	448236495	2860	2860	2860	2860	0
314	20231011	153500	448236495	2860	2860	2860	2860	0
315	20231011	153400	448236495	2860	2860	2860	2860	0
316	20231011	153300	448236495	2860	2860	2860	2860	0
317	20231011	153200	448236495	2860	2860	2860	2860	0
318	20231011	153100	448236495	2860	2860	2860	2860	0
319	20231011	153000	448236495	2860	2860	2860	2860	5407
320	20231011	152900	432772475	2860	2860	2860	2860	0
321	20231011	152800	432772475	2860	2860	2860	2860	0
322	20231011	152700	432772475	2860	2860	2860	2860	0
323	20231011	152600	432772475	2860	2860	2860	2860	0
324	20231011	152500	432772475	2860	2860	2860	2860	0
325	20231011	152400	432772475	2860	2860	2860	2860	0
326	20231011	152300	432772475	2860	2860	2860	2860	0
327	20231011	152200	432772475	2860	2860	2860	2860	0
328	20231011	152100	432772475	2860	2860	2860	2860	0
329	20231011	152000	432772475	2860	2860	2860	2860	0
330	20231011	151900	432772475	2860	2860	2860	2860	3
331	20231011	151800	432763895	2870	2860	2870	2860	67
332	20231011	151700	432571615	2870	2860	2870	2860	1068
333	20231011	151600	429516455	2860	2870	2870	2860	9
334	20231011	151500	429490635	2865	2865	2865	2865	0
335	20231011	151400	429490635	2865	2865	2865	2865	130
336	20231011	151300	429118185	2860	2865	2865	2860	30
337	20231011	151200	429032240	2860	2860	2860	2860	498
338	20231011	151100	427607960	2860	2860	2860	2860	1
339	20231011	151000	427605100	2865	2860	2865	2860	4543
340	20231011	150900	414611930	2865	2865	2865	2865	0
341	20231011	150800	414611930	2865	2865	2865	2865	141
342	20231011	150700	414207965	2865	2865	2865	2865	111
343	20231011	150600	413889950	2865	2860	2865	2860	1896
344	20231011	150500	408465980	2855	2855	2855	2855	1
345	20231011	150400	408463125	2855	2855	2855	2855	1
346	20231011	150300	408460270	2860	2860	2860	2860	1
347	20231011	150200	408457410	2855	2855	2855	2855	0
348	20231011	150100	408457410	2855	2855	2855	2855	0
349	20231011	150000	408457410	2855	2855	2855	2855	507
350	20231011	145900	407009925	2860	2860	2860	2860	0
351	20231011	145800	407009925	2860	2855	2860	2855	114
352	20231011	145700	406683890	2855	2860	2860	2855	544
353	20231011	145600	405128055	2860	2860	2860	2860	1
354	20231011	145500	405125195	2860	2860	2860	2860	0
355	20231011	145400	405125195	2860	2860	2860	2860	0
356	20231011	145300	405125195	2860	2860	2860	2860	0
357	20231011	145200	405125195	2860	2860	2860	2860	500
358	20231011	145100	403695195	2860	2860	2860	2860	442
359	20231011	145000	402431075	2860	2860	2860	2860	0
360	20231011	144900	402431075	2860	2860	2860	2860	0
361	20231011	144800	402431075	2860	2860	2860	2860	1250
362	20231011	144700	398856075	2855	2855	2855	2855	100
363	20231011	144600	398570575	2855	2855	2855	2855	1
364	20231011	144500	398567720	2855	2855	2855	2855	0
365	20231011	144400	398567720	2855	2855	2855	2855	0
366	20231011	144300	398567720	2855	2855	2855	2855	500
367	20231011	144200	397140220	2860	2860	2860	2860	1
368	20231011	144100	397137360	2855	2860	2860	2855	51
369	20231011	144000	396991505	2860	2860	2860	2860	0
370	20231011	143900	396991505	2860	2855	2860	2855	249
371	20231011	143800	396280505	2860	2860	2860	2860	0
372	20231011	143700	396280505	2860	2860	2860	2860	719
373	20231011	143600	394224165	2860	2860	2860	2860	1
374	20231011	143500	394221305	2860	2860	2860	2860	0
375	20231011	143400	394221305	2860	2860	2860	2860	0
376	20231011	143300	394221305	2860	2860	2860	2860	0
377	20231011	143200	394221305	2860	2860	2860	2860	0
378	20231011	143100	394221305	2860	2860	2860	2860	0
379	20231011	143000	394221305	2860	2860	2860	2860	7
380	20231011	142900	394201285	2865	2860	2865	2860	120
381	20231011	142800	393857985	2855	2855	2855	2855	0
382	20231011	142700	393857985	2855	2855	2855	2855	0
383	20231011	142600	393857985	2855	2855	2855	2855	0
384	20231011	142500	393857985	2855	2855	2855	2855	0
385	20231011	142400	393857985	2855	2855	2855	2855	0
386	20231011	142300	393857985	2855	2855	2855	2855	0
387	20231011	142200	393857985	2855	2855	2855	2855	30
388	20231011	142100	393772335	2855	2860	2860	2855	1000
389	20231011	142000	390916515	2860	2860	2860	2860	0
390	20231011	141900	390916515	2860	2860	2860	2860	0
391	20231011	141800	390916515	2860	2860	2860	2860	0
392	20231011	141700	390916515	2860	2860	2860	2860	719
393	20231011	141600	388860175	2850	2850	2850	2850	100
394	20231011	141500	388575175	2850	2850	2850	2850	0
395	20231011	141400	388575175	2850	2850	2850	2850	0
396	20231011	141300	388575175	2850	2855	2855	2850	2000
397	20231011	141200	382874320	2850	2855	2855	2850	500
398	20231011	141100	381448805	2850	2860	2860	2850	500
399	20231011	141000	380021170	2860	2860	2860	2860	0
400	20231011	140900	380021170	2860	2860	2860	2860	392
401	20231011	140800	378900050	2860	2860	2860	2860	17
402	20231011	140700	378851430	2860	2860	2860	2860	0
403	20231011	140600	378851430	2860	2860	2860	2860	0
404	20231011	140500	378851430	2860	2860	2860	2860	105
405	20231011	140400	378551130	2865	2865	2865	2865	0
406	20231011	140300	378551130	2865	2865	2865	2865	0
407	20231011	140200	378551130	2865	2860	2865	2860	1281
408	20231011	140100	374883175	2855	2855	2855	2855	0
409	20231011	140000	374883175	2855	2855	2855	2855	0
410	20231011	135900	374883175	2855	2855	2855	2855	0
411	20231011	135800	374883175	2855	2855	2855	2855	0
412	20231011	135700	374883175	2855	2855	2855	2855	70
413	20231011	135600	374683325	2855	2855	2855	2855	0
414	20231011	135500	374683325	2855	2855	2855	2855	0
415	20231011	135400	374683325	2855	2855	2855	2855	463
416	20231011	135300	373361460	2855	2855	2855	2855	0
417	20231011	135200	373361460	2855	2855	2855	2855	85
418	20231011	135100	373118785	2855	2855	2855	2855	1493
419	20231011	135000	368856270	2855	2855	2855	2855	0
420	20231011	134900	368856270	2855	2860	2860	2855	2868
421	20231011	134800	360658795	2865	2865	2865	2865	0
422	20231011	134700	360658795	2865	2865	2865	2865	100
423	20231011	134600	360372295	2870	2870	2870	2870	0
424	20231011	134500	360372295	2870	2870	2870	2870	70
425	20231011	134400	360171395	2870	2870	2870	2870	0
426	20231011	134300	360171395	2870	2870	2870	2870	0
427	20231011	134200	360171395	2870	2870	2870	2870	0
428	20231011	134100	360171395	2870	2870	2870	2870	0
429	20231011	134000	360171395	2870	2870	2870	2870	1432
430	20231011	133900	356061555	2870	2870	2870	2870	1120
431	20231011	133800	352847155	2865	2865	2865	2865	0
432	20231011	133700	352847155	2865	2865	2865	2865	15
433	20231011	133600	352804180	2870	2870	2870	2870	0
434	20231011	133500	352804180	2870	2870	2870	2870	0
435	20231011	133400	352804180	2870	2870	2870	2870	0
436	20231011	133300	352804180	2870	2870	2870	2870	10
437	20231011	133200	352775480	2870	2870	2870	2870	2
438	20231011	133100	352769740	2870	2870	2870	2870	0
439	20231011	133000	352769740	2870	2870	2870	2870	0
440	20231011	132900	352769740	2870	2865	2870	2865	531
441	20231011	132800	351248270	2865	2865	2865	2865	1
442	20231011	132700	351245405	2860	2860	2860	2860	0
443	20231011	132600	351245405	2860	2860	2860	2860	894
444	20231011	132500	348688565	2860	2860	2860	2860	2
445	20231011	132400	348682845	2855	2855	2855	2855	3
446	20231011	132300	348674280	2855	2855	2855	2855	5
447	20231011	132200	348660005	2860	2860	2860	2860	20
448	20231011	132100	348602805	2860	2860	2860	2860	20
449	20231011	132000	348545605	2855	2855	2855	2855	0
450	20231011	131900	348545605	2855	2855	2855	2855	0
451	20231011	131800	348545605	2855	2855	2855	2855	1020
452	20231011	131700	345633505	2855	2855	2855	2855	0
453	20231011	131600	345633505	2855	2855	2855	2855	0
454	20231011	131500	345633505	2855	2855	2855	2855	206
455	20231011	131400	345045375	2855	2855	2855	2855	0
456	20231011	131300	345045375	2855	2855	2855	2855	2
457	20231011	131200	345039665	2855	2855	2855	2855	0
458	20231011	131100	345039665	2855	2855	2855	2855	3
459	20231011	131000	345031100	2860	2860	2860	2860	100
460	20231011	130900	344745100	2860	2860	2860	2860	1
461	20231011	130800	344742240	2860	2860	2860	2860	0
462	20231011	130700	344742240	2860	2860	2860	2860	0
463	20231011	130600	344742240	2860	2860	2860	2860	10
464	20231011	130500	344713640	2855	2855	2855	2855	0
465	20231011	130400	344713640	2855	2855	2855	2855	6
466	20231011	130300	344696510	2860	2860	2860	2860	0
467	20231011	130200	344696510	2860	2860	2860	2860	0
468	20231011	130100	344696510	2860	2860	2860	2860	0
469	20231011	130000	344696510	2860	2860	2860	2860	527
470	20231011	125900	343189290	2850	2850	2850	2850	0
471	20231011	125800	343189290	2850	2850	2850	2850	0
472	20231011	125700	343189290	2850	2850	2850	2850	0
473	20231011	125600	343189290	2850	2850	2850	2850	0
474	20231011	125500	343189290	2850	2850	2850	2850	0
475	20231011	125400	343189290	2850	2850	2850	2850	0
476	20231011	125300	343189290	2850	2850	2850	2850	0
477	20231011	125200	343189290	2850	2850	2850	2850	0
478	20231011	125100	343189290	2850	2850	2850	2850	0
479	20231011	125000	343189290	2850	2850	2850	2850	0
480	20231011	124900	343189290	2850	2855	2855	2850	2
481	20231011	124800	343183585	2855	2855	2855	2855	0
482	20231011	124700	343183585	2855	2855	2855	2855	55
483	20231011	124600	343026560	2850	2845	2850	2840	2203
484	20231011	124500	336760940	2855	2855	2855	2855	0
485	20231011	124400	336760940	2855	2855	2855	2855	720
486	20231011	124300	334705340	2845	2850	2850	2845	4770
487	20231011	124200	321130750	2845	2860	2860	2845	2619
488	20231011	124100	313663090	2865	2865	2865	2865	1
489	20231011	124000	313660225	2865	2865	2865	2865	0
490	20231011	123900	313660225	2865	2865	2865	2865	0
491	20231011	123800	313660225	2865	2865	2865	2865	0
492	20231011	123700	313660225	2865	2865	2865	2865	0
493	20231011	123600	313660225	2865	2865	2865	2865	710
494	20231011	123500	311626075	2860	2870	2870	2860	1021
495	20231011	123400	308705905	2870	2870	2870	2870	0
496	20231011	123300	308705905	2870	2870	2870	2870	101
497	20231011	123200	308416035	2870	2870	2870	2870	0
498	20231011	123100	308416035	2870	2870	2870	2870	0
499	20231011	123000	308416035	2870	2870	2870	2870	2
500	20231011	122900	308410295	2870	2870	2870	2870	1
501	20231011	122800	308407425	2870	2870	2870	2870	250
502	20231011	122700	307689925	2870	2860	2870	2860	1413
503	20231011	122600	303644235	2850	2870	2870	2850	4000
504	20231011	122500	292214365	2875	2875	2875	2875	1
505	20231011	122400	292211490	2870	2870	2870	2870	0
506	20231011	122300	292211490	2870	2870	2870	2870	0
507	20231011	122200	292211490	2870	2870	2870	2870	0
508	20231011	122100	292211490	2870	2870	2870	2870	6
509	20231011	122000	292194270	2875	2875	2875	2875	104
510	20231011	121900	291895270	2875	2875	2875	2875	0
511	20231011	121800	291895270	2875	2875	2875	2875	0
512	20231011	121700	291895270	2875	2875	2875	2875	0
513	20231011	121600	291895270	2875	2875	2875	2875	0
514	20231011	121500	291895270	2875	2875	2875	2875	0
515	20231011	121400	291895270	2875	2875	2875	2875	0
516	20231011	121300	291895270	2875	2875	2875	2875	14
517	20231011	121200	291855020	2875	2875	2875	2875	8
518	20231011	121100	291832020	2875	2875	2875	2875	0
519	20231011	121000	291832020	2875	2875	2875	2875	0
520	20231011	120900	291832020	2875	2875	2875	2875	0
521	20231011	120800	291832020	2875	2875	2875	2875	0
522	20231011	120700	291832020	2875	2875	2875	2875	0
523	20231011	120600	291832020	2875	2875	2875	2875	0
524	20231011	120500	291832020	2875	2875	2875	2875	0
525	20231011	120400	291832020	2875	2875	2875	2875	0
526	20231011	120300	291832020	2875	2875	2875	2875	0
527	20231011	120200	291832020	2875	2875	2875	2875	0
528	20231011	120100	291832020	2875	2865	2875	2865	101
529	20231011	120000	291542645	2865	2865	2865	2865	0
530	20231011	115900	291542645	2865	2865	2865	2865	0
531	20231011	115800	291542645	2865	2865	2865	2865	0
532	20231011	115700	291542645	2865	2865	2865	2865	0
533	20231011	115600	291542645	2865	2865	2865	2865	1
534	20231011	115500	291539780	2860	2860	2860	2860	0
535	20231011	115400	291539780	2860	2870	2870	2860	1601
536	20231011	115300	286956690	2875	2875	2875	2875	0
537	20231011	115200	286956690	2875	2875	2875	2875	0
538	20231011	115100	286956690	2875	2875	2875	2875	0
539	20231011	115000	286956690	2875	2875	2875	2875	0
540	20231011	114900	286956690	2875	2875	2875	2875	42
541	20231011	114800	286835940	2875	2875	2875	2875	69
542	20231011	114700	286637565	2875	2875	2875	2875	50
543	20231011	114600	286493815	2875	2875	2875	2875	34
544	20231011	114500	286396065	2870	2870	2870	2870	0
545	20231011	114400	286396065	2870	2870	2870	2870	0
546	20231011	114300	286396065	2870	2870	2870	2870	0
547	20231011	114200	286396065	2870	2870	2870	2870	0
548	20231011	114100	286396065	2870	2870	2870	2870	0
549	20231011	114000	286396065	2870	2870	2870	2870	2
550	20231011	113900	286390325	2870	2870	2870	2870	3632
551	20231011	113800	275966485	2870	2870	2870	2870	0
552	20231011	113700	275966485	2870	2870	2870	2870	0
553	20231011	113600	275966485	2870	2870	2870	2870	0
554	20231011	113500	275966485	2870	2870	2870	2870	0
555	20231011	113400	275966485	2870	2870	2870	2870	300
556	20231011	113300	275105485	2870	2870	2870	2870	0
557	20231011	113200	275105485	2870	2870	2870	2870	0
558	20231011	113100	275105485	2870	2870	2870	2870	0
559	20231011	113000	275105485	2870	2870	2870	2870	0
560	20231011	112900	275105485	2870	2870	2870	2870	0
561	20231011	112800	275105485	2870	2870	2870	2870	50
562	20231011	112700	274961985	2870	2870	2870	2870	0
563	20231011	112600	274961985	2870	2870	2870	2870	0
564	20231011	112500	274961985	2870	2870	2870	2870	0
565	20231011	112400	274961985	2870	2870	2870	2870	0
566	20231011	112300	274961985	2870	2865	2870	2865	444
567	20231011	112200	273689905	2860	2860	2860	2860	0
568	20231011	112100	273689905	2860	2870	2870	2860	1000
569	20231011	112000	270827790	2875	2875	2875	2875	8
570	20231011	111900	270804790	2875	2875	2875	2875	100
571	20231011	111800	270517290	2875	2870	2875	2870	960
572	20231011	111700	267758480	2870	2870	2870	2870	0
573	20231011	111600	267758480	2870	2870	2870	2870	0
574	20231011	111500	267758480	2870	2865	2870	2865	1156
575	20231011	111400	264443260	2865	2865	2865	2865	0
576	20231011	111300	264443260	2865	2865	2865	2865	0
577	20231011	111200	264443260	2865	2865	2865	2865	6
578	20231011	111100	264426070	2865	2870	2870	2865	100
579	20231011	111000	264139520	2875	2875	2875	2875	0
580	20231011	110900	264139520	2875	2875	2875	2875	0
581	20231011	110800	264139520	2875	2875	2875	2875	10
582	20231011	110700	264110770	2875	2875	2875	2875	0
583	20231011	110600	264110770	2875	2875	2875	2875	0
584	20231011	110500	264110770	2875	2875	2875	2875	0
585	20231011	110400	264110770	2875	2875	2875	2875	0
586	20231011	110300	264110770	2875	2875	2875	2875	1
587	20231011	110200	264107895	2865	2875	2875	2865	70
588	20231011	110100	263907325	2875	2875	2875	2875	0
589	20231011	110000	263907325	2875	2875	2875	2875	1645
590	20231011	105900	259177950	2875	2875	2875	2875	385
591	20231011	105800	258071075	2885	2885	2885	2885	0
592	20231011	105700	258071075	2885	2885	2885	2885	0
593	20231011	105600	258071075	2885	2885	2885	2885	0
594	20231011	105500	258071075	2885	2885	2885	2885	1
595	20231011	105400	258068190	2885	2885	2885	2885	0
596	20231011	105300	258068190	2885	2885	2885	2885	0
597	20231011	105200	258068190	2885	2885	2885	2885	0
598	20231011	105100	258068190	2885	2885	2885	2885	0
599	20231011	105000	258068190	2885	2885	2885	2885	1
600	20231011	104900	258065305	2880	2880	2880	2880	0
601	20231011	104800	258065305	2880	2880	2880	2880	643
602	20231011	104700	256213465	2880	2880	2880	2880	0
603	20231011	104600	256213465	2880	2880	2880	2880	50
604	20231011	104500	256069465	2880	2880	2880	2880	556
605	20231011	104400	254468185	2885	2885	2885	2885	0
606	20231011	104300	254468185	2885	2885	2885	2885	1
607	20231011	104200	254465300	2880	2880	2880	2880	47
608	20231011	104100	254329940	2885	2885	2885	2885	1
609	20231011	104000	254327055	2880	2880	2880	2880	0
610	20231011	103900	254327055	2880	2885	2885	2880	2000
611	20231011	103800	248566710	2900	2900	2900	2900	0
612	20231011	103700	248566710	2900	2900	2900	2900	71
613	20231011	103600	248360810	2885	2885	2885	2885	96
614	20231011	103500	248083850	2885	2885	2885	2885	0
615	20231011	103400	248083850	2885	2880	2885	2880	134
616	20231011	103300	247697265	2880	2880	2880	2880	0
617	20231011	103200	247697265	2880	2880	2880	2880	1965
618	20231011	103100	242038065	2885	2885	2885	2885	0
619	20231011	103000	242038065	2885	2895	2895	2885	350
620	20231011	102900	241026260	2875	2875	2875	2875	0
621	20231011	102800	241026260	2875	2875	2875	2875	200
622	20231011	102700	240451260	2875	2880	2880	2875	928
623	20231011	102600	237780120	2880	2880	2880	2880	0
624	20231011	102500	237780120	2880	2880	2880	2875	3002
625	20231011	102400	229146770	2885	2885	2885	2885	1
626	20231011	102300	229143885	2885	2885	2885	2885	0
627	20231011	102200	229143885	2885	2885	2885	2885	0
628	20231011	102100	229143885	2885	2885	2885	2885	0
629	20231011	102000	229143885	2885	2885	2885	2885	0
630	20231011	101900	229143885	2885	2885	2885	2885	0
631	20231011	101800	229143885	2885	2890	2890	2885	1206
632	20231011	101700	225659250	2895	2895	2895	2895	0
633	20231011	101600	225659250	2895	2895	2895	2895	0
634	20231011	101500	225659250	2895	2895	2895	2895	1
635	20231011	101400	225656355	2895	2895	2895	2895	0
636	20231011	101300	225656355	2895	2895	2895	2895	0
637	20231011	101200	225656355	2895	2895	2895	2895	0
638	20231011	101100	225656355	2895	2895	2895	2895	210
639	20231011	101000	225048405	2900	2900	2900	2900	50
640	20231011	100900	224903405	2900	2900	2900	2900	0
641	20231011	100800	224903405	2900	2900	2900	2900	0
642	20231011	100700	224903405	2900	2900	2900	2900	0
643	20231011	100600	224903405	2900	2900	2900	2900	0
644	20231011	100500	224903405	2900	2900	2900	2900	0
645	20231011	100400	224903405	2900	2900	2900	2900	0
646	20231011	100300	224903405	2900	2900	2900	2900	0
647	20231011	100200	224903405	2900	2905	2905	2900	172
648	20231011	100100	224404505	2905	2905	2905	2905	20
649	20231011	100000	224346405	2905	2905	2905	2905	0
650	20231011	095900	224346405	2905	2905	2905	2905	50
651	20231011	095800	224201155	2910	2910	2910	2910	0
652	20231011	095700	224201155	2910	2910	2910	2910	1
653	20231011	095600	224198245	2900	2900	2900	2900	10
654	20231011	095500	224169245	2910	2910	2910	2910	0
655	20231011	095400	224169245	2910	2910	2910	2910	2
656	20231011	095300	224163425	2910	2910	2910	2910	40
657	20231011	095200	224047025	2910	2910	2910	2910	4
658	20231011	095100	224035385	2910	2910	2910	2910	0
659	20231011	095000	224035385	2910	2910	2910	2910	0
660	20231011	094900	224035385	2910	2910	2910	2910	10
661	20231011	094800	224006285	2910	2905	2910	2905	253
662	20231011	094700	223270570	2900	2900	2900	2900	1513
663	20231011	094600	218882870	2900	2900	2900	2900	0
664	20231011	094500	218882870	2900	2900	2900	2900	0
665	20231011	094400	218882870	2900	2905	2905	2900	700
666	20231011	094300	216852865	2905	2910	2910	2905	3
667	20231011	094200	216844140	2910	2910	2910	2910	0
668	20231011	094100	216844140	2910	2905	2910	2900	185
669	20231011	094000	216306840	2910	2910	2910	2910	35
670	20231011	093900	216204990	2905	2895	2905	2895	2702
671	20231011	093800	208376470	2900	2905	2905	2900	6
672	20231011	093700	208359065	2900	2900	2905	2900	4097
673	20231011	093600	196471815	2900	2900	2900	2900	3
674	20231011	093500	196463115	2900	2900	2900	2900	351
675	20231011	093400	195445215	2905	2910	2910	2905	303
676	20231011	093300	194563715	2910	2915	2915	2910	67
677	20231011	093200	194368725	2915	2915	2915	2915	494
678	20231011	093100	192928715	2915	2920	2920	2915	600
679	20231011	093000	191177215	2920	2920	2920	2920	0
680	20231011	092900	191177215	2920	2920	2920	2920	578
681	20231011	092800	189489455	2920	2930	2930	2920	349
682	20231011	092700	188468710	2930	2915	2930	2915	7545
683	20231011	092600	166410405	2915	2915	2915	2915	2
684	20231011	092500	166404575	2915	2915	2915	2915	2
685	20231011	092400	166398745	2915	2915	2920	2915	606
686	20231011	092300	164632015	2920	2915	2920	2915	2061
687	20231011	092200	158621915	2915	2915	2920	2915	266
688	20231011	092100	157845640	2915	2910	2915	2910	4418
689	20231011	092000	144978910	2910	2910	2910	2910	7
690	20231011	091900	144958540	2900	2900	2900	2900	200
691	20231011	091800	144378540	2905	2900	2910	2900	1866
692	20231011	091700	138958240	2910	2895	2910	2895	7056
693	20231011	091600	118448205	2895	2905	2905	2885	483
694	20231011	091500	117053365	2905	2905	2905	2905	1480
695	20231011	091400	112753965	2905	2900	2910	2900	3276
696	20231011	091300	103238245	2900	2890	2900	2885	3178
697	20231011	091200	94050040	2890	2890	2890	2890	57
698	20231011	091100	93885310	2895	2890	2900	2890	6150
699	20231011	091000	76080395	2895	2875	2895	2875	2748
700	20231011	090900	68155900	2870	2865	2870	2865	1602
701	20231011	090800	63562230	2860	2865	2865	2860	52
702	20231011	090700	63413255	2865	2855	2870	2855	4756
703	20231011	090600	49808420	2855	2860	2860	2855	133
704	20231011	090500	49428515	2865	2850	2870	2850	8202
705	20231011	090400	25971315	2850	2850	2850	2850	286
706	20231011	090300	25156215	2855	2865	2865	2855	1349
707	20231011	090200	21301370	2860	2865	2865	2855	2367
708	20231011	090100	14541005	2870	2850	2870	2850	1719
709	20231011	090000	9633545	2850	2850	2865	2845	3380