KissMeData/083790/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	194200	129292665	2960	2960	2960	2960	322
3	20231006	194100	129292665	2960	2960	2960	2960	0
4	20231006	194000	129292665	2960	2960	2960	2960	0
5	20231006	193900	129292665	2960	2960	2960	2960	0
6	20231006	193800	129292665	2960	2960	2960	2960	0
7	20231006	193700	129292665	2960	2960	2960	2960	0
8	20231006	193600	129292665	2960	2960	2960	2960	0
9	20231006	193500	129292665	2960	2960	2960	2960	0
10	20231006	193400	129292665	2960	2960	2960	2960	0
11	20231006	193300	129292665	2960	2960	2960	2960	0
12	20231006	193200	129292665	2960	2960	2960	2960	0
13	20231006	193100	129292665	2960	2960	2960	2960	0
14	20231006	193000	129292665	2960	2960	2960	2960	0
15	20231006	192900	129292665	2960	2960	2960	2960	0
16	20231006	192800	129292665	2960	2960	2960	2960	0
17	20231006	192700	129292665	2960	2960	2960	2960	0
18	20231006	192600	129292665	2960	2960	2960	2960	0
19	20231006	192500	129292665	2960	2960	2960	2960	0
20	20231006	192400	129292665	2960	2960	2960	2960	0
21	20231006	192300	129292665	2960	2960	2960	2960	0
22	20231006	192200	129292665	2960	2960	2960	2960	0
23	20231006	192100	129292665	2960	2960	2960	2960	0
24	20231006	192000	129292665	2960	2960	2960	2960	0
25	20231006	191900	129292665	2960	2960	2960	2960	0
26	20231006	191800	129292665	2960	2960	2960	2960	0
27	20231006	191700	129292665	2960	2960	2960	2960	0
28	20231006	191600	129292665	2960	2960	2960	2960	0
29	20231006	191500	129292665	2960	2960	2960	2960	0
30	20231006	191400	129292665	2960	2960	2960	2960	0
31	20231006	191300	129292665	2960	2960	2960	2960	0
32	20231006	191200	129292665	2960	2960	2960	2960	322
33	20231006	191100	129292665	2960	2960	2960	2960	0
34	20231006	191000	129292665	2960	2960	2960	2960	0
35	20231006	190900	129292665	2960	2960	2960	2960	0
36	20231006	190800	129292665	2960	2960	2960	2960	0
37	20231006	190700	129292665	2960	2960	2960	2960	0
38	20231006	190600	129292665	2960	2960	2960	2960	0
39	20231006	190500	129292665	2960	2960	2960	2960	0
40	20231006	190400	129292665	2960	2960	2960	2960	0
41	20231006	190300	129292665	2960	2960	2960	2960	0
42	20231006	190200	129292665	2960	2960	2960	2960	0
43	20231006	190100	129292665	2960	2960	2960	2960	0
44	20231006	190000	129292665	2960	2960	2960	2960	0
45	20231006	185900	129292665	2960	2960	2960	2960	0
46	20231006	185800	129292665	2960	2960	2960	2960	0
47	20231006	185700	129292665	2960	2960	2960	2960	0
48	20231006	185600	129292665	2960	2960	2960	2960	0
49	20231006	185500	129292665	2960	2960	2960	2960	0
50	20231006	185400	129292665	2960	2960	2960	2960	0
51	20231006	185300	129292665	2960	2960	2960	2960	0
52	20231006	185200	129292665	2960	2960	2960	2960	0
53	20231006	185100	129292665	2960	2960	2960	2960	0
54	20231006	185000	129292665	2960	2960	2960	2960	0
55	20231006	184900	129292665	2960	2960	2960	2960	0
56	20231006	184800	129292665	2960	2960	2960	2960	0
57	20231006	184700	129292665	2960	2960	2960	2960	0
58	20231006	184600	129292665	2960	2960	2960	2960	0
59	20231006	184500	129292665	2960	2960	2960	2960	0
60	20231006	184400	129292665	2960	2960	2960	2960	0
61	20231006	184300	129292665	2960	2960	2960	2960	0
62	20231006	184200	129292665	2960	2960	2960	2960	322
63	20231006	184100	129292665	2960	2960	2960	2960	0
64	20231006	184000	129292665	2960	2960	2960	2960	0
65	20231006	183900	129292665	2960	2960	2960	2960	0
66	20231006	183800	129292665	2960	2960	2960	2960	0
67	20231006	183700	129292665	2960	2960	2960	2960	0
68	20231006	183600	129292665	2960	2960	2960	2960	0
69	20231006	183500	129292665	2960	2960	2960	2960	0
70	20231006	183400	129292665	2960	2960	2960	2960	0
71	20231006	183300	129292665	2960	2960	2960	2960	0
72	20231006	183200	129292665	2960	2960	2960	2960	0
73	20231006	183100	129292665	2960	2960	2960	2960	0
74	20231006	183000	129292665	2960	2960	2960	2960	0
75	20231006	182900	129292665	2960	2960	2960	2960	0
76	20231006	182800	129292665	2960	2960	2960	2960	0
77	20231006	182700	129292665	2960	2960	2960	2960	0
78	20231006	182600	129292665	2960	2960	2960	2960	0
79	20231006	182500	129292665	2960	2960	2960	2960	0
80	20231006	182400	129292665	2960	2960	2960	2960	0
81	20231006	182300	129292665	2960	2960	2960	2960	0
82	20231006	182200	129292665	2960	2960	2960	2960	0
83	20231006	182100	129292665	2960	2960	2960	2960	0
84	20231006	182000	129292665	2960	2960	2960	2960	0
85	20231006	181900	129292665	2960	2960	2960	2960	0
86	20231006	181800	129292665	2960	2960	2960	2960	0
87	20231006	181700	129292665	2960	2960	2960	2960	0
88	20231006	181600	129292665	2960	2960	2960	2960	0
89	20231006	181500	129292665	2960	2960	2960	2960	0
90	20231006	181400	129292665	2960	2960	2960	2960	0
91	20231006	181300	129292665	2960	2960	2960	2960	0
92	20231006	181200	129292665	2960	2960	2960	2960	322
93	20231006	181100	129292665	2960	2960	2960	2960	0
94	20231006	181000	129292665	2960	2960	2960	2960	0
95	20231006	180900	129292665	2960	2960	2960	2960	0
96	20231006	180800	129292665	2960	2960	2960	2960	0
97	20231006	180700	129292665	2960	2960	2960	2960	0
98	20231006	180600	129292665	2960	2960	2960	2960	0
99	20231006	180500	129292665	2960	2960	2960	2960	0
100	20231006	180400	129292665	2960	2960	2960	2960	0
101	20231006	180300	129292665	2960	2960	2960	2960	0
102	20231006	180200	129292665	2960	2960	2960	2960	0
103	20231006	180100	129292665	2960	2960	2960	2960	0
104	20231006	180000	129292665	2960	2960	2960	2960	0
105	20231006	175900	129292665	2960	2960	2960	2960	0
106	20231006	175800	129292665	2960	2960	2960	2960	0
107	20231006	175700	129292665	2960	2960	2960	2960	0
108	20231006	175600	129292665	2960	2960	2960	2960	0
109	20231006	175500	129292665	2960	2960	2960	2960	0
110	20231006	175400	129292665	2960	2960	2960	2960	0
111	20231006	175300	129292665	2960	2960	2960	2960	0
112	20231006	175200	129292665	2960	2960	2960	2960	0
113	20231006	175100	129292665	2960	2960	2960	2960	0
114	20231006	175000	129292665	2960	2960	2960	2960	0
115	20231006	174900	129292665	2960	2960	2960	2960	0
116	20231006	174800	129292665	2960	2960	2960	2960	0
117	20231006	174700	129292665	2960	2960	2960	2960	0
118	20231006	174600	129292665	2960	2960	2960	2960	0
119	20231006	174500	129292665	2960	2960	2960	2960	0
120	20231006	174400	129292665	2960	2960	2960	2960	0
121	20231006	174300	129292665	2960	2960	2960	2960	0
122	20231006	174200	129292665	2960	2960	2960	2960	322
123	20231006	174100	129292665	2960	2960	2960	2960	0
124	20231006	174000	129292665	2960	2960	2960	2960	0
125	20231006	173900	129292665	2960	2960	2960	2960	0
126	20231006	173800	129292665	2960	2960	2960	2960	0
127	20231006	173700	129292665	2960	2960	2960	2960	0
128	20231006	173600	129292665	2960	2960	2960	2960	0
129	20231006	173500	129292665	2960	2960	2960	2960	0
130	20231006	173400	129292665	2960	2960	2960	2960	0
131	20231006	173300	129292665	2960	2960	2960	2960	0
132	20231006	173200	129292665	2960	2960	2960	2960	0
133	20231006	173100	129292665	2960	2960	2960	2960	0
134	20231006	173000	129292665	2960	2960	2960	2960	0
135	20231006	172900	129292665	2960	2960	2960	2960	0
136	20231006	172800	129292665	2960	2960	2960	2960	0
137	20231006	172700	129292665	2960	2960	2960	2960	0
138	20231006	172600	129292665	2960	2960	2960	2960	0
139	20231006	172500	129292665	2960	2960	2960	2960	0
140	20231006	172400	129292665	2960	2960	2960	2960	0
141	20231006	172300	129292665	2960	2960	2960	2960	0
142	20231006	172200	129292665	2960	2960	2960	2960	0
143	20231006	172100	129292665	2960	2960	2960	2960	0
144	20231006	172000	129292665	2960	2960	2960	2960	0
145	20231006	171900	129292665	2960	2960	2960	2960	0
146	20231006	171800	129292665	2960	2960	2960	2960	0
147	20231006	171700	129292665	2960	2960	2960	2960	0
148	20231006	171600	129292665	2960	2960	2960	2960	0
149	20231006	171500	129292665	2960	2960	2960	2960	0
150	20231006	171400	129292665	2960	2960	2960	2960	0
151	20231006	171300	129292665	2960	2960	2960	2960	0
152	20231006	171200	129292665	2960	2960	2960	2960	322
153	20231006	171100	129292665	2960	2960	2960	2960	0
154	20231006	171000	129292665	2960	2960	2960	2960	0
155	20231006	170900	129292665	2960	2960	2960	2960	0
156	20231006	170800	129292665	2960	2960	2960	2960	0
157	20231006	170700	129292665	2960	2960	2960	2960	0
158	20231006	170600	129292665	2960	2960	2960	2960	0
159	20231006	170500	129292665	2960	2960	2960	2960	0
160	20231006	170400	129292665	2960	2960	2960	2960	0
161	20231006	170300	129292665	2960	2960	2960	2960	0
162	20231006	170200	129292665	2960	2960	2960	2960	0
163	20231006	170100	129292665	2960	2960	2960	2960	0
164	20231006	170000	129292665	2960	2960	2960	2960	0
165	20231006	165900	129292665	2960	2960	2960	2960	0
166	20231006	165800	129292665	2960	2960	2960	2960	0
167	20231006	165700	129292665	2960	2960	2960	2960	0
168	20231006	165600	129292665	2960	2960	2960	2960	0
169	20231006	165500	129292665	2960	2960	2960	2960	0
170	20231006	165400	129292665	2960	2960	2960	2960	0
171	20231006	165300	129292665	2960	2960	2960	2960	0
172	20231006	165200	129292665	2960	2960	2960	2960	0
173	20231006	165100	129292665	2960	2960	2960	2960	0
174	20231006	165000	129292665	2960	2960	2960	2960	0
175	20231006	164900	129292665	2960	2960	2960	2960	0
176	20231006	164800	129292665	2960	2960	2960	2960	0
177	20231006	164700	129292665	2960	2960	2960	2960	0
178	20231006	164600	129292665	2960	2960	2960	2960	0
179	20231006	164500	129292665	2960	2960	2960	2960	0
180	20231006	164400	129292665	2960	2960	2960	2960	0
181	20231006	164300	129292665	2960	2960	2960	2960	0
182	20231006	164200	129292665	2960	2960	2960	2960	322
183	20231006	164100	129292665	2960	2960	2960	2960	0
184	20231006	164000	129292665	2960	2960	2960	2960	0
185	20231006	163900	129292665	2960	2960	2960	2960	0
186	20231006	163800	129292665	2960	2960	2960	2960	0
187	20231006	163700	129292665	2960	2960	2960	2960	0
188	20231006	163600	129292665	2960	2960	2960	2960	0
189	20231006	163500	129292665	2960	2960	2960	2960	0
190	20231006	163400	129292665	2960	2960	2960	2960	0
191	20231006	163300	129292665	2960	2960	2960	2960	0
192	20231006	163200	129292665	2960	2960	2960	2960	0
193	20231006	163100	129292665	2960	2960	2960	2960	0
194	20231006	163000	129292665	2960	2960	2960	2960	0
195	20231006	162900	129292665	2960	2960	2960	2960	0
196	20231006	162800	129292665	2960	2960	2960	2960	0
197	20231006	162700	129292665	2960	2960	2960	2960	0
198	20231006	162600	129292665	2960	2960	2960	2960	0
199	20231006	162500	129292665	2960	2960	2960	2960	0
200	20231006	162400	129292665	2960	2960	2960	2960	0
201	20231006	162300	129292665	2960	2960	2960	2960	0
202	20231006	162200	129292665	2960	2960	2960	2960	0
203	20231006	162100	129292665	2960	2960	2960	2960	0
204	20231006	162000	129292665	2960	2960	2960	2960	0
205	20231006	161900	129292665	2960	2960	2960	2960	0
206	20231006	161800	129292665	2960	2960	2960	2960	0
207	20231006	161700	129292665	2960	2960	2960	2960	0
208	20231006	161600	129292665	2960	2960	2960	2960	0
209	20231006	161500	129292665	2960	2960	2960	2960	0
210	20231006	161400	129292665	2960	2960	2960	2960	0
211	20231006	161300	129292665	2960	2960	2960	2960	0
212	20231006	161200	129292665	2960	2960	2960	2960	322
213	20231006	161100	129292665	2960	2960	2960	2960	0
214	20231006	161000	129292665	2960	2960	2960	2960	0
215	20231006	160900	129292665	2960	2960	2960	2960	0
216	20231006	160800	129292665	2960	2960	2960	2960	0
217	20231006	160700	129292665	2960	2960	2960	2960	0
218	20231006	160600	129292665	2960	2960	2960	2960	0
219	20231006	160500	129292665	2960	2960	2960	2960	0
220	20231006	160400	129292665	2960	2960	2960	2960	0
221	20231006	160300	129292665	2960	2960	2960	2960	0
222	20231006	160200	129292665	2960	2960	2960	2960	0
223	20231006	160100	129292665	2960	2960	2960	2960	0
224	20231006	160000	129292665	2960	2960	2960	2960	0
225	20231006	155900	129292665	2960	2960	2960	2960	0
226	20231006	155800	129292665	2960	2960	2960	2960	0
227	20231006	155700	129292665	2960	2960	2960	2960	0
228	20231006	155600	129292665	2960	2960	2960	2960	0
229	20231006	155500	129292665	2960	2960	2960	2960	0
230	20231006	155400	129292665	2960	2960	2960	2960	0
231	20231006	155300	129292665	2960	2960	2960	2960	0
232	20231006	155200	129292665	2960	2960	2960	2960	0
233	20231006	155100	129292665	2960	2960	2960	2960	0
234	20231006	155000	129292665	2960	2960	2960	2960	0
235	20231006	154900	129292665	2960	2960	2960	2960	0
236	20231006	154800	129292665	2960	2960	2960	2960	0
237	20231006	154700	129292665	2960	2960	2960	2960	0
238	20231006	154600	129292665	2960	2960	2960	2960	0
239	20231006	154500	129292665	2960	2960	2960	2960	0
240	20231006	154400	129292665	2960	2960	2960	2960	0
241	20231006	154300	129292665	2960	2960	2960	2960	0
242	20231006	154200	129292665	2960	2960	2960	2960	322
243	20231006	154100	129292665	2960	2960	2960	2960	0
244	20231006	154000	129292665	2960	2960	2960	2960	0
245	20231006	153900	129292665	2960	2960	2960	2960	0
246	20231006	153800	129292665	2960	2960	2960	2960	0
247	20231006	153700	129292665	2960	2960	2960	2960	0
248	20231006	153600	129292665	2960	2960	2960	2960	0
249	20231006	153500	129292665	2960	2960	2960	2960	0
250	20231006	153400	129292665	2960	2960	2960	2960	0
251	20231006	153300	129292665	2960	2960	2960	2960	0
252	20231006	153200	129292665	2960	2960	2960	2960	0
253	20231006	153100	129292665	2960	2960	2960	2960	0
254	20231006	153000	129292665	2960	2960	2960	2960	322
255	20231006	152900	128339545	2960	2960	2960	2960	0
256	20231006	152800	128339545	2960	2960	2960	2960	0
257	20231006	152700	128339545	2960	2960	2960	2960	0
258	20231006	152600	128339545	2960	2960	2960	2960	0
259	20231006	152500	128339545	2960	2960	2960	2960	0
260	20231006	152400	128339545	2960	2960	2960	2960	0
261	20231006	152300	128339545	2960	2960	2960	2960	0
262	20231006	152200	128339545	2960	2960	2960	2960	0
263	20231006	152100	128339545	2960	2960	2960	2960	0
264	20231006	152000	128339545	2960	2960	2960	2960	0
265	20231006	151900	128339545	2960	2965	2965	2960	145
266	20231006	151800	127910280	2965	2960	2965	2960	25
267	20231006	151700	127836215	2960	2950	2965	2950	3129
268	20231006	151600	118602450	2950	2945	2950	2945	123
269	20231006	151500	118239625	2955	2955	2955	2955	0
270	20231006	151400	118239625	2955	2955	2955	2955	0
271	20231006	151300	118239625	2955	2955	2955	2955	0
272	20231006	151200	118239625	2955	2955	2955	2955	0
273	20231006	151100	118239625	2955	2955	2955	2955	0
274	20231006	151000	118239625	2955	2955	2955	2955	0
275	20231006	150900	118239625	2955	2955	2955	2955	0
276	20231006	150800	118239625	2955	2955	2955	2955	0
277	20231006	150700	118239625	2955	2945	2955	2945	3
278	20231006	150600	118230780	2955	2955	2955	2955	1
279	20231006	150500	118227825	2945	2945	2945	2945	0
280	20231006	150400	118227825	2945	2945	2945	2945	0
281	20231006	150300	118227825	2945	2945	2945	2945	0
282	20231006	150200	118227825	2945	2945	2945	2945	0
283	20231006	150100	118227825	2945	2945	2945	2945	0
284	20231006	150000	118227825	2945	2945	2945	2945	0
285	20231006	145900	118227825	2945	2945	2945	2945	0
286	20231006	145800	118227825	2945	2945	2945	2945	0
287	20231006	145700	118227825	2945	2945	2945	2945	0
288	20231006	145600	118227825	2945	2945	2945	2945	0
289	20231006	145500	118227825	2945	2945	2945	2945	0
290	20231006	145400	118227825	2945	2945	2945	2945	0
291	20231006	145300	118227825	2945	2945	2945	2945	0
292	20231006	145200	118227825	2945	2945	2945	2945	0
293	20231006	145100	118227825	2945	2945	2945	2945	0
294	20231006	145000	118227825	2945	2945	2945	2945	0
295	20231006	144900	118227825	2945	2945	2945	2945	0
296	20231006	144800	118227825	2945	2950	2950	2945	13
297	20231006	144700	118189530	2950	2950	2950	2950	0
298	20231006	144600	118189530	2950	2950	2950	2950	0
299	20231006	144500	118189530	2950	2950	2950	2950	0
300	20231006	144400	118189530	2950	2950	2950	2950	0
301	20231006	144300	118189530	2950	2950	2950	2950	0
302	20231006	144200	118189530	2950	2950	2950	2950	0
303	20231006	144100	118189530	2950	2950	2950	2950	0
304	20231006	144000	118189530	2950	2950	2950	2950	14
305	20231006	143900	118148230	2950	2950	2950	2950	5
306	20231006	143800	118133480	2945	2945	2945	2945	0
307	20231006	143700	118133480	2945	2945	2945	2945	0
308	20231006	143600	118133480	2945	2945	2945	2945	0
309	20231006	143500	118133480	2945	2945	2945	2945	0
310	20231006	143400	118133480	2945	2945	2945	2945	0
311	20231006	143300	118133480	2945	2945	2945	2945	0
312	20231006	143200	118133480	2945	2945	2945	2945	0
313	20231006	143100	118133480	2945	2950	2950	2945	1700
314	20231006	143000	113126040	2960	2960	2960	2960	0
315	20231006	142900	113126040	2960	2960	2960	2960	0
316	20231006	142800	113126040	2960	2960	2960	2960	0
317	20231006	142700	113126040	2960	2960	2960	2960	0
318	20231006	142600	113126040	2960	2960	2960	2960	0
319	20231006	142500	113126040	2960	2960	2960	2960	0
320	20231006	142400	113126040	2960	2960	2960	2960	0
321	20231006	142300	113126040	2960	2960	2960	2960	0
322	20231006	142200	113126040	2960	2960	2960	2960	0
323	20231006	142100	113126040	2960	2960	2960	2960	0
324	20231006	142000	113126040	2960	2960	2960	2960	0
325	20231006	141900	113126040	2960	2960	2960	2960	0
326	20231006	141800	113126040	2960	2960	2960	2960	0
327	20231006	141700	113126040	2960	2960	2960	2960	0
328	20231006	141600	113126040	2960	2960	2960	2960	0
329	20231006	141500	113126040	2960	2960	2960	2960	0
330	20231006	141400	113126040	2960	2960	2960	2960	0
331	20231006	141300	113126040	2960	2960	2960	2960	0
332	20231006	141200	113126040	2960	2950	2960	2950	884
333	20231006	141100	110513520	2950	2950	2950	2950	0
334	20231006	141000	110513520	2950	2950	2950	2950	0
335	20231006	140900	110513520	2950	2950	2950	2950	0
336	20231006	140800	110513520	2950	2950	2950	2950	0
337	20231006	140700	110513520	2950	2950	2950	2950	0
338	20231006	140600	110513520	2950	2950	2950	2950	88
339	20231006	140500	110253920	2950	2950	2950	2950	0
340	20231006	140400	110253920	2950	2950	2950	2950	0
341	20231006	140300	110253920	2950	2950	2950	2950	0
342	20231006	140200	110253920	2950	2950	2950	2950	0
343	20231006	140100	110253920	2950	2950	2950	2950	0
344	20231006	140000	110253920	2950	2950	2950	2950	0
345	20231006	135900	110253920	2950	2950	2950	2950	0
346	20231006	135800	110253920	2950	2950	2950	2950	0
347	20231006	135700	110253920	2950	2950	2950	2950	0
348	20231006	135600	110253920	2950	2950	2950	2950	0
349	20231006	135500	110253920	2950	2950	2950	2950	0
350	20231006	135400	110253920	2950	2950	2950	2950	0
351	20231006	135300	110253920	2950	2950	2950	2950	0
352	20231006	135200	110253920	2950	2950	2950	2950	0
353	20231006	135100	110253920	2950	2950	2950	2950	20
354	20231006	135000	110194920	2945	2945	2945	2945	0
355	20231006	134900	110194920	2945	2945	2945	2945	0
356	20231006	134800	110194920	2945	2945	2945	2945	0
357	20231006	134700	110194920	2945	2945	2945	2945	0
358	20231006	134600	110194920	2945	2950	2950	2945	2000
359	20231006	134500	104304555	2950	2960	2960	2950	2000
360	20231006	134400	98403795	2970	2970	2970	2970	0
361	20231006	134300	98403795	2970	2970	2970	2970	0
362	20231006	134200	98403795	2970	2970	2970	2970	0
363	20231006	134100	98403795	2970	2970	2970	2970	0
364	20231006	134000	98403795	2970	2970	2970	2970	0
365	20231006	133900	98403795	2970	2970	2970	2970	0
366	20231006	133800	98403795	2970	2970	2970	2970	0
367	20231006	133700	98403795	2970	2970	2970	2970	92
368	20231006	133600	98130555	2970	2970	2970	2970	0
369	20231006	133500	98130555	2970	2970	2970	2970	0
370	20231006	133400	98130555	2970	2970	2970	2970	1
371	20231006	133300	98127585	2970	2970	2970	2970	0
372	20231006	133200	98127585	2970	2970	2970	2970	50
373	20231006	133100	97979085	2970	2970	2970	2970	23
374	20231006	133000	97910775	2970	2970	2970	2970	1200
375	20231006	132900	94346775	2970	2960	2970	2960	220
376	20231006	132800	93693585	2960	2960	2960	2960	0
377	20231006	132700	93693585	2960	2960	2960	2960	0
378	20231006	132600	93693585	2960	2960	2960	2960	0
379	20231006	132500	93693585	2960	2960	2960	2960	0
380	20231006	132400	93693585	2960	2960	2960	2960	0
381	20231006	132300	93693585	2960	2960	2960	2960	0
382	20231006	132200	93693585	2960	2960	2960	2960	0
383	20231006	132100	93693585	2960	2960	2960	2960	0
384	20231006	132000	93693585	2960	2960	2960	2960	0
385	20231006	131900	93693585	2960	2960	2960	2960	0
386	20231006	131800	93693585	2960	2960	2960	2960	0
387	20231006	131700	93693585	2960	2960	2960	2960	300
388	20231006	131600	92805585	2965	2965	2965	2965	1
389	20231006	131500	92802620	2975	2975	2975	2975	0
390	20231006	131400	92802620	2975	2965	2975	2960	1491
391	20231006	131300	88389135	2975	2975	2975	2975	0
392	20231006	131200	88389135	2975	2975	2975	2975	0
393	20231006	131100	88389135	2975	2975	2975	2975	0
394	20231006	131000	88389135	2975	2975	2975	2975	0
395	20231006	130900	88389135	2975	2975	2975	2975	0
396	20231006	130800	88389135	2975	2975	2975	2975	0
397	20231006	130700	88389135	2975	2975	2975	2975	0
398	20231006	130600	88389135	2975	2975	2975	2975	0
399	20231006	130500	88389135	2975	2975	2975	2975	0
400	20231006	130400	88389135	2975	2975	2975	2975	0
401	20231006	130300	88389135	2975	2975	2975	2975	0
402	20231006	130200	88389135	2975	2975	2975	2975	0
403	20231006	130100	88389135	2975	2970	2975	2970	280
404	20231006	130000	87556805	2955	2955	2955	2955	111
405	20231006	125900	87228800	2955	2955	2955	2955	20
406	20231006	125800	87169700	2955	2955	2955	2955	0
407	20231006	125700	87169700	2955	2955	2955	2955	1000
408	20231006	125600	84214700	2955	2965	2965	2955	500
409	20231006	125500	82735465	2970	2970	2970	2970	0
410	20231006	125400	82735465	2970	2970	2970	2970	0
411	20231006	125300	82735465	2970	2970	2970	2970	0
412	20231006	125200	82735465	2970	2970	2970	2970	0
413	20231006	125100	82735465	2970	2970	2970	2970	2
414	20231006	125000	82729525	2970	2970	2970	2970	2
415	20231006	124900	82723585	2970	2980	2980	2970	386
416	20231006	124800	81577155	2980	2980	2980	2980	0
417	20231006	124700	81577155	2980	2980	2980	2980	0
418	20231006	124600	81577155	2980	2980	2980	2980	0
419	20231006	124500	81577155	2980	2980	2980	2980	0
420	20231006	124400	81577155	2980	2980	2980	2980	0
421	20231006	124300	81577155	2980	2980	2980	2980	0
422	20231006	124200	81577155	2980	2975	2980	2975	448
423	20231006	124100	80244305	2975	2975	2975	2975	0
424	20231006	124000	80244305	2975	2975	2975	2975	0
425	20231006	123900	80244305	2975	2975	2975	2975	0
426	20231006	123800	80244305	2975	2975	2975	2975	0
427	20231006	123700	80244305	2975	2975	2975	2975	112
428	20231006	123600	79911105	2975	2975	2975	2975	0
429	20231006	123500	79911105	2975	2975	2975	2975	0
430	20231006	123400	79911105	2975	2975	2975	2975	0
431	20231006	123300	79911105	2975	2975	2975	2975	0
432	20231006	123200	79911105	2975	2975	2975	2975	0
433	20231006	123100	79911105	2975	2975	2975	2975	34
434	20231006	123000	79809955	2970	2970	2970	2970	22
435	20231006	122900	79744615	2975	2975	2975	2975	0
436	20231006	122800	79744615	2975	2975	2975	2975	0
437	20231006	122700	79744615	2975	2975	2975	2975	0
438	20231006	122600	79744615	2975	2975	2975	2975	0
439	20231006	122500	79744615	2975	2975	2975	2975	1
440	20231006	122400	79741640	2970	2970	2970	2970	1
441	20231006	122300	79738670	2970	2970	2970	2970	2
442	20231006	122200	79732730	2970	2970	2970	2970	0
443	20231006	122100	79732730	2970	2970	2970	2970	21
444	20231006	122000	79670360	2965	2965	2965	2965	0
445	20231006	121900	79670360	2965	2965	2965	2965	0
446	20231006	121800	79670360	2965	2965	2965	2965	0
447	20231006	121700	79670360	2965	2970	2970	2965	22
448	20231006	121600	79605120	2965	2965	2965	2965	0
449	20231006	121500	79605120	2965	2970	2970	2965	7
450	20231006	121400	79584335	2970	2970	2970	2970	0
451	20231006	121300	79584335	2970	2970	2970	2970	4
452	20231006	121200	79572455	2965	2970	2970	2965	2
453	20231006	121100	79566520	2970	2970	2970	2970	16
454	20231006	121000	79519000	2965	2965	2965	2965	1
455	20231006	120900	79516035	2970	2970	2970	2970	0
456	20231006	120800	79516035	2970	2970	2970	2970	0
457	20231006	120700	79516035	2970	2965	2970	2965	15
458	20231006	120600	79471535	2965	2965	2965	2965	1
459	20231006	120500	79468570	2960	2960	2960	2960	0
460	20231006	120400	79468570	2960	2960	2960	2960	0
461	20231006	120300	79468570	2960	2965	2965	2960	101
462	20231006	120200	79169110	2960	2970	2970	2960	21
463	20231006	120100	79106800	2965	2970	2970	2965	71
464	20231006	120000	78896175	2970	2940	2970	2940	4892
465	20231006	115900	64450505	2940	2940	2940	2940	0
466	20231006	115800	64450505	2940	2940	2940	2940	0
467	20231006	115700	64450505	2940	2940	2940	2940	0
468	20231006	115600	64450505	2940	2940	2940	2940	3
469	20231006	115500	64441685	2930	2930	2930	2930	0
470	20231006	115400	64441685	2930	2930	2930	2930	0
471	20231006	115300	64441685	2930	2930	2930	2930	0
472	20231006	115200	64441685	2930	2930	2930	2930	0
473	20231006	115100	64441685	2930	2930	2930	2930	0
474	20231006	115000	64441685	2930	2930	2930	2930	0
475	20231006	114900	64441685	2930	2930	2930	2930	0
476	20231006	114800	64441685	2930	2930	2930	2930	0
477	20231006	114700	64441685	2930	2930	2930	2930	0
478	20231006	114600	64441685	2930	2930	2930	2930	0
479	20231006	114500	64441685	2930	2930	2930	2930	0
480	20231006	114400	64441685	2930	2930	2930	2930	0
481	20231006	114300	64441685	2930	2930	2930	2930	0
482	20231006	114200	64441685	2930	2930	2930	2930	0
483	20231006	114100	64441685	2930	2930	2930	2930	0
484	20231006	114000	64441685	2930	2940	2940	2930	446
485	20231006	113900	63134290	2945	2945	2945	2945	0
486	20231006	113800	63134290	2945	2945	2945	2945	0
487	20231006	113700	63134290	2945	2945	2945	2945	1
488	20231006	113600	63131345	2940	2940	2940	2940	0
489	20231006	113500	63131345	2940	2940	2940	2940	0
490	20231006	113400	63131345	2940	2940	2940	2940	0
491	20231006	113300	63131345	2940	2940	2940	2940	100
492	20231006	113200	62837345	2940	2940	2940	2940	0
493	20231006	113100	62837345	2940	2940	2940	2940	0
494	20231006	113000	62837345	2940	2940	2940	2940	0
495	20231006	112900	62837345	2940	2940	2940	2940	63
496	20231006	112800	62652125	2940	2940	2940	2940	0
497	20231006	112700	62652125	2940	2940	2940	2940	0
498	20231006	112600	62652125	2940	2940	2940	2940	1
499	20231006	112500	62649185	2935	2940	2940	2935	12
500	20231006	112400	62613960	2935	2935	2935	2935	0
501	20231006	112300	62613960	2935	2935	2935	2935	500
502	20231006	112200	61146460	2940	2940	2940	2940	61
503	20231006	112100	60967120	2945	2945	2945	2945	0
504	20231006	112000	60967120	2945	2945	2945	2945	0
505	20231006	111900	60967120	2945	2945	2945	2945	0
506	20231006	111800	60967120	2945	2945	2945	2945	0
507	20231006	111700	60967120	2945	2945	2945	2945	0
508	20231006	111600	60967120	2945	2945	2945	2945	0
509	20231006	111500	60967120	2945	2945	2945	2945	0
510	20231006	111400	60967120	2945	2945	2945	2945	0
511	20231006	111300	60967120	2945	2945	2945	2945	0
512	20231006	111200	60967120	2945	2945	2945	2945	0
513	20231006	111100	60967120	2945	2945	2945	2945	0
514	20231006	111000	60967120	2945	2945	2945	2945	0
515	20231006	110900	60967120	2945	2945	2945	2945	83
516	20231006	110800	60722685	2950	2950	2950	2950	0
517	20231006	110700	60722685	2950	2950	2950	2950	0
518	20231006	110600	60722685	2950	2950	2950	2950	0
519	20231006	110500	60722685	2950	2950	2950	2950	0
520	20231006	110400	60722685	2950	2950	2950	2950	23
521	20231006	110300	60654835	2950	2950	2950	2950	0
522	20231006	110200	60654835	2950	2950	2950	2950	1
523	20231006	110100	60651885	2955	2955	2955	2955	0
524	20231006	110000	60651885	2955	2955	2955	2955	173
525	20231006	105900	60140670	2950	2950	2950	2950	20
526	20231006	105800	60081670	2955	2955	2955	2955	0
527	20231006	105700	60081670	2955	2955	2955	2955	514
528	20231006	105600	58562800	2955	2955	2955	2955	0
529	20231006	105500	58562800	2955	2955	2955	2955	0
530	20231006	105400	58562800	2955	2955	2955	2955	1
531	20231006	105300	58559845	2950	2950	2950	2950	632
532	20231006	105200	56695445	2960	2960	2960	2960	0
533	20231006	105100	56695445	2960	2960	2960	2960	0
534	20231006	105000	56695445	2960	2960	2960	2960	0
535	20231006	104900	56695445	2960	2960	2960	2960	0
536	20231006	104800	56695445	2960	2960	2960	2960	0
537	20231006	104700	56695445	2960	2960	2960	2960	0
538	20231006	104600	56695445	2960	2960	2960	2960	0
539	20231006	104500	56695445	2960	2960	2960	2960	0
540	20231006	104400	56695445	2960	2960	2960	2960	0
541	20231006	104300	56695445	2960	2960	2960	2960	0
542	20231006	104200	56695445	2960	2960	2960	2960	0
543	20231006	104100	56695445	2960	2960	2960	2960	1
544	20231006	104000	56692485	2960	2960	2960	2960	47
545	20231006	103900	56553365	2960	2960	2960	2960	0
546	20231006	103800	56553365	2960	2960	2960	2960	0
547	20231006	103700	56553365	2960	2955	2960	2955	103
548	20231006	103600	56248900	2960	2960	2960	2960	0
549	20231006	103500	56248900	2960	2960	2960	2960	0
550	20231006	103400	56248900	2960	2960	2960	2960	0
551	20231006	103300	56248900	2960	2960	2960	2960	194
552	20231006	103200	55674660	2960	2955	2960	2955	668
553	20231006	103100	53700590	2950	2950	2950	2950	21
554	20231006	103000	53638640	2945	2945	2945	2945	0
555	20231006	102900	53638640	2945	2945	2945	2945	126
556	20231006	102800	53267570	2945	2945	2945	2945	300
557	20231006	102700	52384070	2945	2950	2950	2945	200
558	20231006	102600	51794310	2950	2950	2950	2950	140
559	20231006	102500	51381310	2950	2950	2950	2950	0
560	20231006	102400	51381310	2950	2950	2950	2950	0
561	20231006	102300	51381310	2950	2950	2950	2950	0
562	20231006	102200	51381310	2950	2950	2950	2950	0
563	20231006	102100	51381310	2950	2950	2950	2950	1
564	20231006	102000	51378360	2950	2950	2950	2950	0
565	20231006	101900	51378360	2950	2950	2950	2950	1
566	20231006	101800	51375410	2955	2950	2955	2950	661
567	20231006	101700	49425310	2945	2940	2945	2940	183
568	20231006	101600	48886790	2950	2950	2950	2950	1
569	20231006	101500	48883840	2950	2950	2950	2950	1
570	20231006	101400	48880890	2940	2940	2945	2940	3063
571	20231006	101300	39874435	2935	2935	2935	2935	0
572	20231006	101200	39874435	2935	2935	2935	2935	0
573	20231006	101100	39874435	2935	2935	2935	2935	0
574	20231006	101000	39874435	2935	2935	2935	2935	0
575	20231006	100900	39874435	2935	2935	2935	2935	0
576	20231006	100800	39874435	2935	2935	2935	2935	20
577	20231006	100700	39815735	2935	2935	2935	2935	0
578	20231006	100600	39815735	2935	2935	2935	2935	0
579	20231006	100500	39815735	2935	2935	2935	2935	0
580	20231006	100400	39815735	2935	2935	2935	2935	0
581	20231006	100300	39815735	2935	2935	2935	2935	0
582	20231006	100200	39815735	2935	2935	2935	2935	0
583	20231006	100100	39815735	2935	2935	2935	2935	0
584	20231006	100000	39815735	2935	2935	2935	2935	0
585	20231006	095900	39815735	2935	2935	2935	2935	0
586	20231006	095800	39815735	2935	2935	2935	2935	45
587	20231006	095700	39683660	2920	2920	2920	2920	0
588	20231006	095600	39683660	2920	2920	2920	2920	0
589	20231006	095500	39683660	2920	2920	2920	2920	0
590	20231006	095400	39683660	2920	2920	2920	2920	0
591	20231006	095300	39683660	2920	2920	2920	2920	0
592	20231006	095200	39683660	2920	2920	2920	2920	0
593	20231006	095100	39683660	2920	2930	2930	2920	925
594	20231006	095000	36982015	2930	2930	2930	2930	3
595	20231006	094900	36973225	2920	2930	2930	2920	645
596	20231006	094800	35087885	2930	2930	2930	2930	0
597	20231006	094700	35087885	2930	2930	2930	2930	0
598	20231006	094600	35087885	2930	2930	2930	2930	119
599	20231006	094500	34739215	2930	2930	2930	2930	0
600	20231006	094400	34739215	2930	2930	2930	2930	231
601	20231006	094300	34062385	2935	2935	2935	2935	55
602	20231006	094200	33900960	2940	2940	2940	2940	0
603	20231006	094100	33900960	2940	2940	2940	2940	290
604	20231006	094000	33048360	2940	2940	2940	2940	1064
605	20231006	093900	29920200	2940	2940	2940	2940	136
606	20231006	093800	29520360	2940	2940	2940	2940	20
607	20231006	093700	29461560	2940	2940	2940	2940	142
608	20231006	093600	29044080	2945	2945	2945	2945	33
609	20231006	093500	28946895	2940	2940	2940	2940	0
610	20231006	093400	28946895	2940	2940	2940	2940	0
611	20231006	093300	28946895	2940	2940	2940	2940	600
612	20231006	093200	27182895	2945	2945	2945	2945	20
613	20231006	093100	27123995	2945	2945	2945	2945	70
614	20231006	093000	26917845	2945	2945	2945	2945	170
615	20231006	092900	26417195	2940	2940	2940	2940	0
616	20231006	092800	26417195	2940	2940	2940	2940	1
617	20231006	092700	26414255	2940	2940	2940	2940	20
618	20231006	092600	26355455	2940	2945	2945	2940	12
619	20231006	092500	26320120	2940	2940	2940	2940	10
620	20231006	092400	26290720	2940	2940	2940	2940	150
621	20231006	092300	25849720	2940	2945	2945	2940	76
622	20231006	092200	25626205	2945	2945	2945	2945	17
623	20231006	092100	25576140	2950	2930	2950	2930	2339
624	20231006	092000	18707490	2920	2920	2920	2920	0
625	20231006	091900	18707490	2920	2920	2920	2920	0
626	20231006	091800	18707490	2920	2920	2920	2920	0
627	20231006	091700	18707490	2920	2920	2920	2920	0
628	20231006	091600	18707490	2920	2920	2920	2920	2
629	20231006	091500	18701650	2925	2925	2925	2925	0
630	20231006	091400	18701650	2925	2925	2925	2925	154
631	20231006	091300	18251200	2930	2930	2930	2930	100
632	20231006	091200	17958200	2940	2935	2940	2935	200
633	20231006	091100	17370235	2930	2940	2940	2930	189
634	20231006	091000	16815780	2940	2915	2940	2915	4845
635	20231006	090900	2653085	2905	2900	2905	2900	68
636	20231006	090800	2455550	2900	2905	2905	2900	705
637	20231006	090700	411020	2905	2905	2905	2905	0
638	20231006	090600	411020	2905	2905	2905	2905	0
639	20231006	090500	411020	2905	2920	2920	2905	76
640	20231006	090400	189160	2920	2910	2920	2910	31
641	20231006	090300	98940	2910	2910	2910	2910	0
642	20231006	090200	98940	2910	2910	2910	2910	0
643	20231006	090100	98940	2910	2910	2910	2910	13
644	20231006	090000	61110	2910	2910	2910	2910	21