KissMeData/344860/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204900	36535080	2980	2980	2980	2980	568
3	20231006	204800	36535080	2980	2980	2980	2980	0
4	20231006	204700	36535080	2980	2980	2980	2980	0
5	20231006	204600	36535080	2980	2980	2980	2980	0
6	20231006	204500	36535080	2980	2980	2980	2980	0
7	20231006	204400	36535080	2980	2980	2980	2980	0
8	20231006	204300	36535080	2980	2980	2980	2980	0
9	20231006	204200	36535080	2980	2980	2980	2980	0
10	20231006	204100	36535080	2980	2980	2980	2980	0
11	20231006	204000	36535080	2980	2980	2980	2980	0
12	20231006	203900	36535080	2980	2980	2980	2980	0
13	20231006	203800	36535080	2980	2980	2980	2980	0
14	20231006	203700	36535080	2980	2980	2980	2980	0
15	20231006	203600	36535080	2980	2980	2980	2980	0
16	20231006	203500	36535080	2980	2980	2980	2980	0
17	20231006	203400	36535080	2980	2980	2980	2980	0
18	20231006	203300	36535080	2980	2980	2980	2980	0
19	20231006	203200	36535080	2980	2980	2980	2980	0
20	20231006	203100	36535080	2980	2980	2980	2980	0
21	20231006	203000	36535080	2980	2980	2980	2980	0
22	20231006	202900	36535080	2980	2980	2980	2980	0
23	20231006	202800	36535080	2980	2980	2980	2980	0
24	20231006	202700	36535080	2980	2980	2980	2980	0
25	20231006	202600	36535080	2980	2980	2980	2980	0
26	20231006	202500	36535080	2980	2980	2980	2980	0
27	20231006	202400	36535080	2980	2980	2980	2980	0
28	20231006	202300	36535080	2980	2980	2980	2980	0
29	20231006	202200	36535080	2980	2980	2980	2980	0
30	20231006	202100	36535080	2980	2980	2980	2980	0
31	20231006	202000	36535080	2980	2980	2980	2980	0
32	20231006	201900	36535080	2980	2980	2980	2980	568
33	20231006	201800	36535080	2980	2980	2980	2980	0
34	20231006	201700	36535080	2980	2980	2980	2980	0
35	20231006	201600	36535080	2980	2980	2980	2980	0
36	20231006	201500	36535080	2980	2980	2980	2980	0
37	20231006	201400	36535080	2980	2980	2980	2980	0
38	20231006	201300	36535080	2980	2980	2980	2980	0
39	20231006	201200	36535080	2980	2980	2980	2980	0
40	20231006	201100	36535080	2980	2980	2980	2980	0
41	20231006	201000	36535080	2980	2980	2980	2980	0
42	20231006	200900	36535080	2980	2980	2980	2980	0
43	20231006	200800	36535080	2980	2980	2980	2980	0
44	20231006	200700	36535080	2980	2980	2980	2980	0
45	20231006	200600	36535080	2980	2980	2980	2980	0
46	20231006	200500	36535080	2980	2980	2980	2980	0
47	20231006	200400	36535080	2980	2980	2980	2980	0
48	20231006	200300	36535080	2980	2980	2980	2980	0
49	20231006	200200	36535080	2980	2980	2980	2980	0
50	20231006	200100	36535080	2980	2980	2980	2980	0
51	20231006	200000	36535080	2980	2980	2980	2980	0
52	20231006	195900	36535080	2980	2980	2980	2980	0
53	20231006	195800	36535080	2980	2980	2980	2980	0
54	20231006	195700	36535080	2980	2980	2980	2980	0
55	20231006	195600	36535080	2980	2980	2980	2980	0
56	20231006	195500	36535080	2980	2980	2980	2980	0
57	20231006	195400	36535080	2980	2980	2980	2980	0
58	20231006	195300	36535080	2980	2980	2980	2980	0
59	20231006	195200	36535080	2980	2980	2980	2980	0
60	20231006	195100	36535080	2980	2980	2980	2980	0
61	20231006	195000	36535080	2980	2980	2980	2980	0
62	20231006	194900	36535080	2980	2980	2980	2980	568
63	20231006	194800	36535080	2980	2980	2980	2980	0
64	20231006	194700	36535080	2980	2980	2980	2980	0
65	20231006	194600	36535080	2980	2980	2980	2980	0
66	20231006	194500	36535080	2980	2980	2980	2980	0
67	20231006	194400	36535080	2980	2980	2980	2980	0
68	20231006	194300	36535080	2980	2980	2980	2980	0
69	20231006	194200	36535080	2980	2980	2980	2980	0
70	20231006	194100	36535080	2980	2980	2980	2980	0
71	20231006	194000	36535080	2980	2980	2980	2980	0
72	20231006	193900	36535080	2980	2980	2980	2980	0
73	20231006	193800	36535080	2980	2980	2980	2980	0
74	20231006	193700	36535080	2980	2980	2980	2980	0
75	20231006	193600	36535080	2980	2980	2980	2980	0
76	20231006	193500	36535080	2980	2980	2980	2980	0
77	20231006	193400	36535080	2980	2980	2980	2980	0
78	20231006	193300	36535080	2980	2980	2980	2980	0
79	20231006	193200	36535080	2980	2980	2980	2980	0
80	20231006	193100	36535080	2980	2980	2980	2980	0
81	20231006	193000	36535080	2980	2980	2980	2980	0
82	20231006	192900	36535080	2980	2980	2980	2980	0
83	20231006	192800	36535080	2980	2980	2980	2980	0
84	20231006	192700	36535080	2980	2980	2980	2980	0
85	20231006	192600	36535080	2980	2980	2980	2980	0
86	20231006	192500	36535080	2980	2980	2980	2980	0
87	20231006	192400	36535080	2980	2980	2980	2980	0
88	20231006	192300	36535080	2980	2980	2980	2980	0
89	20231006	192200	36535080	2980	2980	2980	2980	0
90	20231006	192100	36535080	2980	2980	2980	2980	0
91	20231006	192000	36535080	2980	2980	2980	2980	0
92	20231006	191900	36535080	2980	2980	2980	2980	568
93	20231006	191800	36535080	2980	2980	2980	2980	0
94	20231006	191700	36535080	2980	2980	2980	2980	0
95	20231006	191600	36535080	2980	2980	2980	2980	0
96	20231006	191500	36535080	2980	2980	2980	2980	0
97	20231006	191400	36535080	2980	2980	2980	2980	0
98	20231006	191300	36535080	2980	2980	2980	2980	0
99	20231006	191200	36535080	2980	2980	2980	2980	0
100	20231006	191100	36535080	2980	2980	2980	2980	0
101	20231006	191000	36535080	2980	2980	2980	2980	0
102	20231006	190900	36535080	2980	2980	2980	2980	0
103	20231006	190800	36535080	2980	2980	2980	2980	0
104	20231006	190700	36535080	2980	2980	2980	2980	0
105	20231006	190600	36535080	2980	2980	2980	2980	0
106	20231006	190500	36535080	2980	2980	2980	2980	0
107	20231006	190400	36535080	2980	2980	2980	2980	0
108	20231006	190300	36535080	2980	2980	2980	2980	0
109	20231006	190200	36535080	2980	2980	2980	2980	0
110	20231006	190100	36535080	2980	2980	2980	2980	0
111	20231006	190000	36535080	2980	2980	2980	2980	0
112	20231006	185900	36535080	2980	2980	2980	2980	0
113	20231006	185800	36535080	2980	2980	2980	2980	0
114	20231006	185700	36535080	2980	2980	2980	2980	0
115	20231006	185600	36535080	2980	2980	2980	2980	0
116	20231006	185500	36535080	2980	2980	2980	2980	0
117	20231006	185400	36535080	2980	2980	2980	2980	0
118	20231006	185300	36535080	2980	2980	2980	2980	0
119	20231006	185200	36535080	2980	2980	2980	2980	0
120	20231006	185100	36535080	2980	2980	2980	2980	0
121	20231006	185000	36535080	2980	2980	2980	2980	0
122	20231006	184900	36535080	2980	2980	2980	2980	568
123	20231006	184800	36535080	2980	2980	2980	2980	0
124	20231006	184700	36535080	2980	2980	2980	2980	0
125	20231006	184600	36535080	2980	2980	2980	2980	0
126	20231006	184500	36535080	2980	2980	2980	2980	0
127	20231006	184400	36535080	2980	2980	2980	2980	0
128	20231006	184300	36535080	2980	2980	2980	2980	0
129	20231006	184200	36535080	2980	2980	2980	2980	0
130	20231006	184100	36535080	2980	2980	2980	2980	0
131	20231006	184000	36535080	2980	2980	2980	2980	0
132	20231006	183900	36535080	2980	2980	2980	2980	0
133	20231006	183800	36535080	2980	2980	2980	2980	0
134	20231006	183700	36535080	2980	2980	2980	2980	0
135	20231006	183600	36535080	2980	2980	2980	2980	0
136	20231006	183500	36535080	2980	2980	2980	2980	0
137	20231006	183400	36535080	2980	2980	2980	2980	0
138	20231006	183300	36535080	2980	2980	2980	2980	0
139	20231006	183200	36535080	2980	2980	2980	2980	0
140	20231006	183100	36535080	2980	2980	2980	2980	0
141	20231006	183000	36535080	2980	2980	2980	2980	0
142	20231006	182900	36535080	2980	2980	2980	2980	0
143	20231006	182800	36535080	2980	2980	2980	2980	0
144	20231006	182700	36535080	2980	2980	2980	2980	0
145	20231006	182600	36535080	2980	2980	2980	2980	0
146	20231006	182500	36535080	2980	2980	2980	2980	0
147	20231006	182400	36535080	2980	2980	2980	2980	0
148	20231006	182300	36535080	2980	2980	2980	2980	0
149	20231006	182200	36535080	2980	2980	2980	2980	0
150	20231006	182100	36535080	2980	2980	2980	2980	0
151	20231006	182000	36535080	2980	2980	2980	2980	0
152	20231006	181900	36535080	2980	2980	2980	2980	568
153	20231006	181800	36535080	2980	2980	2980	2980	0
154	20231006	181700	36535080	2980	2980	2980	2980	0
155	20231006	181600	36535080	2980	2980	2980	2980	0
156	20231006	181500	36535080	2980	2980	2980	2980	0
157	20231006	181400	36535080	2980	2980	2980	2980	0
158	20231006	181300	36535080	2980	2980	2980	2980	0
159	20231006	181200	36535080	2980	2980	2980	2980	0
160	20231006	181100	36535080	2980	2980	2980	2980	0
161	20231006	181000	36535080	2980	2980	2980	2980	0
162	20231006	180900	36535080	2980	2980	2980	2980	0
163	20231006	180800	36535080	2980	2980	2980	2980	0
164	20231006	180700	36535080	2980	2980	2980	2980	0
165	20231006	180600	36535080	2980	2980	2980	2980	0
166	20231006	180500	36535080	2980	2980	2980	2980	0
167	20231006	180400	36535080	2980	2980	2980	2980	0
168	20231006	180300	36535080	2980	2980	2980	2980	0
169	20231006	180200	36535080	2980	2980	2980	2980	0
170	20231006	180100	36535080	2980	2980	2980	2980	0
171	20231006	180000	36535080	2980	2980	2980	2980	0
172	20231006	175900	36535080	2980	2980	2980	2980	0
173	20231006	175800	36535080	2980	2980	2980	2980	0
174	20231006	175700	36535080	2980	2980	2980	2980	0
175	20231006	175600	36535080	2980	2980	2980	2980	0
176	20231006	175500	36535080	2980	2980	2980	2980	0
177	20231006	175400	36535080	2980	2980	2980	2980	0
178	20231006	175300	36535080	2980	2980	2980	2980	0
179	20231006	175200	36535080	2980	2980	2980	2980	0
180	20231006	175100	36535080	2980	2980	2980	2980	0
181	20231006	175000	36535080	2980	2980	2980	2980	0
182	20231006	174900	36535080	2980	2980	2980	2980	568
183	20231006	174800	36535080	2980	2980	2980	2980	0
184	20231006	174700	36535080	2980	2980	2980	2980	0
185	20231006	174600	36535080	2980	2980	2980	2980	0
186	20231006	174500	36535080	2980	2980	2980	2980	0
187	20231006	174400	36535080	2980	2980	2980	2980	0
188	20231006	174300	36535080	2980	2980	2980	2980	0
189	20231006	174200	36535080	2980	2980	2980	2980	0
190	20231006	174100	36535080	2980	2980	2980	2980	0
191	20231006	174000	36535080	2980	2980	2980	2980	0
192	20231006	173900	36535080	2980	2980	2980	2980	0
193	20231006	173800	36535080	2980	2980	2980	2980	0
194	20231006	173700	36535080	2980	2980	2980	2980	0
195	20231006	173600	36535080	2980	2980	2980	2980	0
196	20231006	173500	36535080	2980	2980	2980	2980	0
197	20231006	173400	36535080	2980	2980	2980	2980	0
198	20231006	173300	36535080	2980	2980	2980	2980	0
199	20231006	173200	36535080	2980	2980	2980	2980	0
200	20231006	173100	36535080	2980	2980	2980	2980	0
201	20231006	173000	36535080	2980	2980	2980	2980	0
202	20231006	172900	36535080	2980	2980	2980	2980	0
203	20231006	172800	36535080	2980	2980	2980	2980	0
204	20231006	172700	36535080	2980	2980	2980	2980	0
205	20231006	172600	36535080	2980	2980	2980	2980	0
206	20231006	172500	36535080	2980	2980	2980	2980	0
207	20231006	172400	36535080	2980	2980	2980	2980	0
208	20231006	172300	36535080	2980	2980	2980	2980	0
209	20231006	172200	36535080	2980	2980	2980	2980	0
210	20231006	172100	36535080	2980	2980	2980	2980	0
211	20231006	172000	36535080	2980	2980	2980	2980	0
212	20231006	171900	36535080	2980	2980	2980	2980	568
213	20231006	171800	36535080	2980	2980	2980	2980	0
214	20231006	171700	36535080	2980	2980	2980	2980	0
215	20231006	171600	36535080	2980	2980	2980	2980	0
216	20231006	171500	36535080	2980	2980	2980	2980	0
217	20231006	171400	36535080	2980	2980	2980	2980	0
218	20231006	171300	36535080	2980	2980	2980	2980	0
219	20231006	171200	36535080	2980	2980	2980	2980	0
220	20231006	171100	36535080	2980	2980	2980	2980	0
221	20231006	171000	36535080	2980	2980	2980	2980	0
222	20231006	170900	36535080	2980	2980	2980	2980	0
223	20231006	170800	36535080	2980	2980	2980	2980	0
224	20231006	170700	36535080	2980	2980	2980	2980	0
225	20231006	170600	36535080	2980	2980	2980	2980	0
226	20231006	170500	36535080	2980	2980	2980	2980	0
227	20231006	170400	36535080	2980	2980	2980	2980	0
228	20231006	170300	36535080	2980	2980	2980	2980	0
229	20231006	170200	36535080	2980	2980	2980	2980	0
230	20231006	170100	36535080	2980	2980	2980	2980	0
231	20231006	170000	36535080	2980	2980	2980	2980	0
232	20231006	165900	36535080	2980	2980	2980	2980	0
233	20231006	165800	36535080	2980	2980	2980	2980	0
234	20231006	165700	36535080	2980	2980	2980	2980	0
235	20231006	165600	36535080	2980	2980	2980	2980	0
236	20231006	165500	36535080	2980	2980	2980	2980	0
237	20231006	165400	36535080	2980	2980	2980	2980	0
238	20231006	165300	36535080	2980	2980	2980	2980	0
239	20231006	165200	36535080	2980	2980	2980	2980	0
240	20231006	165100	36535080	2980	2980	2980	2980	0
241	20231006	165000	36535080	2980	2980	2980	2980	0
242	20231006	164900	36535080	2980	2980	2980	2980	568
243	20231006	164800	36535080	2980	2980	2980	2980	0
244	20231006	164700	36535080	2980	2980	2980	2980	0
245	20231006	164600	36535080	2980	2980	2980	2980	0
246	20231006	164500	36535080	2980	2980	2980	2980	0
247	20231006	164400	36535080	2980	2980	2980	2980	0
248	20231006	164300	36535080	2980	2980	2980	2980	0
249	20231006	164200	36535080	2980	2980	2980	2980	0
250	20231006	164100	36535080	2980	2980	2980	2980	0
251	20231006	164000	36535080	2980	2980	2980	2980	0
252	20231006	163900	36535080	2980	2980	2980	2980	0
253	20231006	163800	36535080	2980	2980	2980	2980	0
254	20231006	163700	36535080	2980	2980	2980	2980	0
255	20231006	163600	36535080	2980	2980	2980	2980	0
256	20231006	163500	36535080	2980	2980	2980	2980	0
257	20231006	163400	36535080	2980	2980	2980	2980	0
258	20231006	163300	36535080	2980	2980	2980	2980	0
259	20231006	163200	36535080	2980	2980	2980	2980	0
260	20231006	163100	36535080	2980	2980	2980	2980	0
261	20231006	163000	36535080	2980	2980	2980	2980	0
262	20231006	162900	36535080	2980	2980	2980	2980	0
263	20231006	162800	36535080	2980	2980	2980	2980	0
264	20231006	162700	36535080	2980	2980	2980	2980	0
265	20231006	162600	36535080	2980	2980	2980	2980	0
266	20231006	162500	36535080	2980	2980	2980	2980	0
267	20231006	162400	36535080	2980	2980	2980	2980	0
268	20231006	162300	36535080	2980	2980	2980	2980	0
269	20231006	162200	36535080	2980	2980	2980	2980	0
270	20231006	162100	36535080	2980	2980	2980	2980	0
271	20231006	162000	36535080	2980	2980	2980	2980	0
272	20231006	161900	36535080	2980	2980	2980	2980	568
273	20231006	161800	36535080	2980	2980	2980	2980	0
274	20231006	161700	36535080	2980	2980	2980	2980	0
275	20231006	161600	36535080	2980	2980	2980	2980	0
276	20231006	161500	36535080	2980	2980	2980	2980	0
277	20231006	161400	36535080	2980	2980	2980	2980	0
278	20231006	161300	36535080	2980	2980	2980	2980	0
279	20231006	161200	36535080	2980	2980	2980	2980	0
280	20231006	161100	36535080	2980	2980	2980	2980	0
281	20231006	161000	36535080	2980	2980	2980	2980	0
282	20231006	160900	36535080	2980	2980	2980	2980	0
283	20231006	160800	36535080	2980	2980	2980	2980	0
284	20231006	160700	36535080	2980	2980	2980	2980	0
285	20231006	160600	36535080	2980	2980	2980	2980	0
286	20231006	160500	36535080	2980	2980	2980	2980	0
287	20231006	160400	36535080	2980	2980	2980	2980	0
288	20231006	160300	36535080	2980	2980	2980	2980	0
289	20231006	160200	36535080	2980	2980	2980	2980	0
290	20231006	160100	36535080	2980	2980	2980	2980	0
291	20231006	160000	36535080	2980	2980	2980	2980	0
292	20231006	155900	36535080	2980	2980	2980	2980	0
293	20231006	155800	36535080	2980	2980	2980	2980	0
294	20231006	155700	36535080	2980	2980	2980	2980	0
295	20231006	155600	36535080	2980	2980	2980	2980	0
296	20231006	155500	36535080	2980	2980	2980	2980	0
297	20231006	155400	36535080	2980	2980	2980	2980	0
298	20231006	155300	36535080	2980	2980	2980	2980	0
299	20231006	155200	36535080	2980	2980	2980	2980	0
300	20231006	155100	36535080	2980	2980	2980	2980	0
301	20231006	155000	36535080	2980	2980	2980	2980	0
302	20231006	154900	36535080	2980	2980	2980	2980	568
303	20231006	154800	36535080	2980	2980	2980	2980	0
304	20231006	154700	36535080	2980	2980	2980	2980	0
305	20231006	154600	36535080	2980	2980	2980	2980	0
306	20231006	154500	36535080	2980	2980	2980	2980	0
307	20231006	154400	36535080	2980	2980	2980	2980	0
308	20231006	154300	36535080	2980	2980	2980	2980	0
309	20231006	154200	36535080	2980	2980	2980	2980	0
310	20231006	154100	36535080	2980	2980	2980	2980	0
311	20231006	154000	36535080	2980	2980	2980	2980	0
312	20231006	153900	36535080	2980	2980	2980	2980	0
313	20231006	153800	36535080	2980	2980	2980	2980	0
314	20231006	153700	36535080	2980	2980	2980	2980	0
315	20231006	153600	36535080	2980	2980	2980	2980	0
316	20231006	153500	36535080	2980	2980	2980	2980	0
317	20231006	153400	36535080	2980	2980	2980	2980	0
318	20231006	153300	36535080	2980	2980	2980	2980	0
319	20231006	153200	36535080	2980	2980	2980	2980	0
320	20231006	153100	36535080	2980	2980	2980	2980	0
321	20231006	153000	36535080	2980	2980	2980	2980	568
322	20231006	152900	34842440	2975	2975	2975	2975	0
323	20231006	152800	34842440	2975	2975	2975	2975	0
324	20231006	152700	34842440	2975	2975	2975	2975	0
325	20231006	152600	34842440	2975	2975	2975	2975	0
326	20231006	152500	34842440	2975	2975	2975	2975	0
327	20231006	152400	34842440	2975	2975	2975	2975	0
328	20231006	152300	34842440	2975	2975	2975	2975	0
329	20231006	152200	34842440	2975	2975	2975	2975	0
330	20231006	152100	34842440	2975	2975	2975	2975	0
331	20231006	152000	34842440	2975	2975	2975	2975	0
332	20231006	151900	34842440	2975	2940	2975	2940	13
333	20231006	151800	34804185	2945	2965	2965	2945	416
334	20231006	151700	33576870	2975	2975	2975	2975	2
335	20231006	151600	33570920	2975	2975	2975	2975	2
336	20231006	151500	33564970	2975	2975	2975	2975	20
337	20231006	151400	33505470	2975	2975	2975	2975	2
338	20231006	151300	33499520	2975	2975	2975	2975	1
339	20231006	151200	33496545	2975	2975	2975	2975	2
340	20231006	151100	33490595	2975	2970	2975	2970	12
341	20231006	151000	33454905	2975	2975	2975	2975	2
342	20231006	150900	33448955	2975	2975	2975	2975	2
343	20231006	150800	33443005	2975	2950	2980	2950	35
344	20231006	150700	33339670	2980	2980	2980	2980	29
345	20231006	150600	33253250	2980	2980	2980	2980	2
346	20231006	150500	33247290	2980	2955	2980	2950	202
347	20231006	150400	32650785	2980	2980	2980	2980	2
348	20231006	150300	32644825	2980	2980	2980	2980	1
349	20231006	150200	32641845	2980	2980	2980	2980	2
350	20231006	150100	32635885	2955	2980	2980	2955	102
351	20231006	150000	32334130	2980	2980	2980	2980	2
352	20231006	145900	32328170	2980	2980	2980	2980	2
353	20231006	145800	32322210	2980	2980	2980	2980	1
354	20231006	145700	32319230	2960	2960	2960	2960	43
355	20231006	145600	32191950	2960	2960	2960	2960	2
356	20231006	145500	32186030	2960	2960	2960	2960	59
357	20231006	145400	32011390	2985	2985	2985	2985	2
358	20231006	145300	32005420	2985	2985	2985	2985	18
359	20231006	145200	31951690	2985	2985	2985	2985	2
360	20231006	145100	31945720	2985	2985	2985	2985	2
361	20231006	145000	31939750	2985	2985	2985	2985	2
362	20231006	144900	31933780	2985	2985	2985	2985	2
363	20231006	144800	31927810	2990	2990	2990	2990	1
364	20231006	144700	31924820	2990	2990	2990	2990	2
365	20231006	144600	31918840	2990	2965	2990	2965	3
366	20231006	144500	31909900	2990	2990	2990	2990	2
367	20231006	144400	31903920	2990	2990	2990	2990	2
368	20231006	144300	31897940	2990	2990	2990	2990	4
369	20231006	144200	31885980	2990	2990	2990	2990	1
370	20231006	144100	31882990	2965	2965	2965	2965	36
371	20231006	144000	31776250	2965	2955	2965	2955	1558
372	20231006	143900	27172340	2970	2970	2970	2970	3
373	20231006	143800	27163430	2960	2970	2970	2960	51
374	20231006	143700	27012450	2970	2970	2970	2970	1
375	20231006	143600	27009480	2975	2975	2975	2975	2
376	20231006	143500	27003530	2975	2975	2975	2965	111
377	20231006	143400	26674305	2990	2990	2990	2990	2
378	20231006	143300	26668325	2990	2990	2990	2990	2
379	20231006	143200	26662345	2990	2990	2990	2990	1
380	20231006	143100	26659355	2990	2990	2990	2990	2
381	20231006	143000	26653375	2990	2990	2990	2990	2
382	20231006	142900	26647395	2990	2990	2990	2990	2
383	20231006	142800	26641415	2990	2990	2990	2990	2
384	20231006	142700	26635435	2990	2990	2990	2990	1
385	20231006	142600	26632445	2990	2990	2990	2990	2
386	20231006	142500	26626465	2990	2990	2990	2990	2
387	20231006	142400	26620485	2990	2990	2990	2990	2
388	20231006	142300	26614505	2990	2990	2990	2990	2
389	20231006	142200	26608525	2990	2990	2990	2990	1
390	20231006	142100	26605535	2990	2990	2990	2990	2
391	20231006	142000	26599555	2990	2990	2990	2990	2
392	20231006	141900	26593575	2990	2990	2990	2990	2
393	20231006	141800	26587595	2990	2990	2990	2990	2
394	20231006	141700	26581615	2990	2990	2990	2990	1
395	20231006	141600	26578625	2990	2990	2990	2990	2
396	20231006	141500	26572645	2990	2990	2990	2990	2
397	20231006	141400	26566665	2990	2990	2990	2990	2
398	20231006	141300	26560685	2990	2990	2990	2990	2
399	20231006	141200	26554705	2990	2990	2990	2990	2
400	20231006	141100	26548725	2990	2990	2990	2990	1
401	20231006	141000	26545735	2990	2990	2990	2990	11
402	20231006	140900	26512845	2990	2990	2990	2990	2
403	20231006	140800	26506865	2990	2990	2990	2990	2
404	20231006	140700	26500885	2990	2985	2990	2985	133
405	20231006	140600	26103830	2985	2985	2985	2985	1
406	20231006	140500	26100845	2985	2985	2985	2985	587
407	20231006	140400	24348650	2980	2975	2980	2975	417
408	20231006	140300	23106030	2975	2965	2975	2960	18
409	20231006	140200	23052670	2980	2980	2980	2980	2
410	20231006	140100	23046710	2980	2980	2980	2980	1
411	20231006	140000	23043730	2980	2980	2980	2980	2
412	20231006	135900	23037770	2980	2980	2980	2980	2
413	20231006	135800	23031810	2980	2980	2980	2980	2
414	20231006	135700	23025850	2980	2980	2980	2980	2
415	20231006	135600	23019890	2980	2980	2980	2980	1
416	20231006	135500	23016910	2980	2980	2980	2980	2
417	20231006	135400	23010950	2980	2980	2980	2980	2
418	20231006	135300	23004990	2980	2980	2980	2980	27
419	20231006	135200	22924530	2980	2980	2980	2980	2
420	20231006	135100	22918570	2980	2980	2980	2980	1
421	20231006	135000	22915590	2980	2980	2980	2980	2
422	20231006	134900	22909630	2980	2980	2980	2980	2
423	20231006	134800	22903670	2980	2980	2980	2980	2
424	20231006	134700	22897710	2980	2980	2980	2980	2
425	20231006	134600	22891750	2980	2980	2980	2980	1
426	20231006	134500	22888770	2980	2980	2980	2980	2
427	20231006	134400	22882810	2980	2980	2980	2980	2
428	20231006	134300	22876850	2980	2980	2980	2980	2
429	20231006	134200	22870890	2980	2980	2980	2980	2
430	20231006	134100	22864930	2980	2980	2980	2980	2
431	20231006	134000	22858970	2980	2980	2980	2980	1
432	20231006	133900	22855990	2980	2980	2980	2980	2
433	20231006	133800	22850030	2980	2980	2980	2980	2
434	20231006	133700	22844070	2980	2980	2980	2980	2
435	20231006	133600	22838110	2980	2980	2980	2980	2
436	20231006	133500	22832150	2980	2980	2980	2980	1
437	20231006	133400	22829170	2980	2980	2980	2980	2
438	20231006	133300	22823210	2980	2980	2980	2980	2
439	20231006	133200	22817250	2980	2980	2980	2980	2
440	20231006	133100	22811290	2980	2980	2980	2980	2
441	20231006	133000	22805330	2980	2980	2980	2980	1
442	20231006	132900	22802350	2980	2980	2980	2980	2
443	20231006	132800	22796390	2980	2980	2980	2980	2
444	20231006	132700	22790430	2960	2985	2985	2960	99
445	20231006	132600	22497080	2985	2985	2985	2985	2
446	20231006	132500	22491110	2985	2985	2985	2985	1
447	20231006	132400	22488125	2985	2985	2985	2985	2
448	20231006	132300	22482155	2985	2985	2985	2985	122
449	20231006	132200	22117985	2985	2985	2985	2985	2
450	20231006	132100	22112015	2985	2985	2985	2985	2
451	20231006	132000	22106045	2985	2985	2985	2985	1
452	20231006	131900	22103060	2985	2985	2985	2985	2
453	20231006	131800	22097090	2985	2985	2985	2985	2
454	20231006	131700	22091120	2985	2985	2985	2985	2
455	20231006	131600	22085150	2985	2985	2985	2985	2
456	20231006	131500	22079180	2985	2985	2985	2985	1
457	20231006	131400	22076195	2985	2985	2985	2985	2
458	20231006	131300	22070225	2985	2985	2985	2985	2
459	20231006	131200	22064255	2985	2985	2985	2985	2
460	20231006	131100	22058285	2985	2985	2985	2985	2
461	20231006	131000	22052315	2985	2985	2985	2985	2
462	20231006	130900	22046345	2985	2985	2985	2985	1
463	20231006	130800	22043360	2985	2985	2985	2985	2
464	20231006	130700	22037390	2985	2985	2985	2985	2
465	20231006	130600	22031420	2985	2985	2985	2985	2
466	20231006	130500	22025450	2985	2985	2985	2985	2
467	20231006	130400	22019480	2985	2985	2985	2985	1
468	20231006	130300	22016495	2985	2985	2985	2985	2
469	20231006	130200	22010525	2990	2990	2990	2990	2
470	20231006	130100	22004545	2990	2990	2990	2990	2
471	20231006	130000	21998565	2990	2985	2990	2985	2
472	20231006	125900	21992590	2985	2985	2985	2985	1
473	20231006	125800	21989605	2985	2985	2985	2985	2
474	20231006	125700	21983635	2985	2985	2985	2985	2
475	20231006	125600	21977665	2985	2985	2985	2985	4
476	20231006	125500	21965725	2985	2985	2985	2985	2
477	20231006	125400	21959755	2985	2985	2985	2985	1
478	20231006	125300	21956770	2985	2985	2985	2985	4
479	20231006	125200	21944830	2985	2985	2985	2985	14
480	20231006	125100	21903040	2985	2985	2985	2985	2
481	20231006	125000	21897070	2985	2985	2985	2985	2
482	20231006	124900	21891100	2985	2985	2985	2985	1
483	20231006	124800	21888115	2985	2985	2985	2985	2
484	20231006	124700	21882145	2985	2985	2985	2985	2
485	20231006	124600	21876175	2985	2985	2985	2985	2
486	20231006	124500	21870205	2985	2985	2985	2985	2
487	20231006	124400	21864235	2985	2985	2985	2985	1
488	20231006	124300	21861250	2985	2985	2985	2985	2
489	20231006	124200	21855280	2985	2985	2985	2985	2
490	20231006	124100	21849310	2950	2960	2985	2950	477
491	20231006	124000	20440315	2960	2970	2985	2960	452
492	20231006	123900	19101195	2990	2990	2990	2990	7
493	20231006	123800	19080265	2990	2990	2990	2990	2
494	20231006	123700	19074285	2990	2990	2990	2990	2
495	20231006	123600	19068305	2990	2990	2990	2990	2
496	20231006	123500	19062325	2990	2990	2990	2990	2
497	20231006	123400	19056345	2990	2990	2990	2990	2
498	20231006	123300	19050365	2990	2990	2990	2990	1
499	20231006	123200	19047375	2990	2975	2990	2975	34
500	20231006	123100	18946200	2990	2990	2990	2990	2
501	20231006	123000	18940220	2990	2990	2990	2990	2
502	20231006	122900	18934240	2990	2990	2990	2990	2
503	20231006	122800	18928260	2990	2990	2990	2990	1
504	20231006	122700	18925270	2990	2990	2990	2990	2
505	20231006	122600	18919290	2990	2990	2990	2990	2
506	20231006	122500	18913310	2990	2990	2990	2990	2
507	20231006	122400	18907330	2990	2990	2990	2990	2
508	20231006	122300	18901350	2990	2990	2990	2990	1
509	20231006	122200	18898360	2990	2990	2990	2990	2
510	20231006	122100	18892380	2990	2990	2990	2990	2
511	20231006	122000	18886400	2990	2990	2990	2990	2
512	20231006	121900	18880420	2990	2990	2990	2990	2
513	20231006	121800	18874440	2990	2990	2990	2990	1
514	20231006	121700	18871450	2990	2990	2990	2990	2
515	20231006	121600	18865470	2990	2990	2990	2990	2
516	20231006	121500	18859490	2990	2990	2990	2990	2
517	20231006	121400	18853510	2990	2990	2990	2990	2
518	20231006	121300	18847530	2990	2990	2990	2990	1
519	20231006	121200	18844540	2990	2990	2990	2990	2
520	20231006	121100	18838560	2990	2990	2990	2990	2
521	20231006	121000	18832580	2990	2990	2990	2990	2
522	20231006	120900	18826600	2990	2990	2990	2990	2
523	20231006	120800	18820620	2990	2990	2990	2990	17
524	20231006	120700	18769790	2990	2990	2990	2990	2
525	20231006	120600	18763810	2990	2990	2990	2990	2
526	20231006	120500	18757830	2990	2990	2990	2990	2
527	20231006	120400	18751850	2995	2995	2995	2995	2
528	20231006	120300	18745860	2995	2995	2995	2995	36
529	20231006	120200	18638040	2995	2995	2995	2995	1
530	20231006	120100	18635045	2995	2990	2995	2990	2
531	20231006	120000	18629060	2990	2985	2990	2985	12
532	20231006	115900	18593185	2985	2990	2990	2985	54
533	20231006	115800	18431730	2990	2990	2990	2990	5
534	20231006	115700	18416780	2990	2990	2990	2990	1
535	20231006	115600	18413790	2990	2990	2990	2990	2
536	20231006	115500	18407810	2990	2990	2990	2990	2
537	20231006	115400	18401830	2990	2990	2990	2990	5
538	20231006	115300	18386880	2990	2990	2990	2990	2
539	20231006	115200	18380900	2990	2990	2990	2990	1
540	20231006	115100	18377910	2990	2990	2990	2990	2
541	20231006	115000	18371930	2990	2990	2990	2990	2
542	20231006	114900	18365950	2990	2990	2990	2990	2
543	20231006	114800	18359970	2990	2990	2990	2990	2
544	20231006	114700	18353990	2990	2990	2990	2990	1
545	20231006	114600	18351000	2990	2990	2990	2990	2
546	20231006	114500	18345020	2990	2990	2990	2990	2
547	20231006	114400	18339040	2990	2990	2990	2990	2
548	20231006	114300	18333060	2990	2990	2990	2990	2
549	20231006	114200	18327080	2990	2990	2990	2990	51
550	20231006	114100	18174590	2990	2990	2990	2990	2
551	20231006	114000	18168610	2990	2990	2990	2990	32
552	20231006	113900	18072930	2990	2990	2990	2990	2
553	20231006	113800	18066950	2990	2990	2990	2990	2
554	20231006	113700	18060970	2990	2990	2990	2990	1
555	20231006	113600	18057980	2990	2990	2990	2990	2
556	20231006	113500	18052000	2990	2990	2990	2990	2
557	20231006	113400	18046020	2990	2990	2990	2990	2
558	20231006	113300	18040040	2990	2990	2990	2990	4
559	20231006	113200	18028080	2990	2990	2990	2990	2
560	20231006	113100	18022100	2990	2990	2990	2990	1
561	20231006	113000	18019110	2990	2990	2990	2990	2
562	20231006	112900	18013130	2990	2990	2990	2990	2
563	20231006	112800	18007150	2990	2990	2990	2990	7
564	20231006	112700	17986220	2990	2990	2990	2990	2
565	20231006	112600	17980240	2995	2995	2995	2995	1
566	20231006	112500	17977245	2995	2995	2995	2995	2
567	20231006	112400	17971255	2995	2990	2995	2990	5
568	20231006	112300	17956285	2990	2990	2990	2990	702
569	20231006	112200	15857305	2990	2990	2990	2990	5
570	20231006	112100	15842355	2990	2990	2990	2990	2
571	20231006	112000	15836375	2990	2990	2990	2990	2
572	20231006	111900	15830395	2990	2990	2990	2990	2
573	20231006	111800	15824415	2965	2965	2990	2965	23
574	20231006	111700	15756170	2995	2995	2995	2995	2
575	20231006	111600	15750180	2995	2995	2995	2995	1
576	20231006	111500	15747185	2995	2995	2995	2995	2
577	20231006	111400	15741195	2995	2995	2995	2995	2
578	20231006	111300	15735205	2995	2995	2995	2995	2
579	20231006	111200	15729215	2995	2995	2995	2995	2
580	20231006	111100	15723225	2995	2995	2995	2995	4
581	20231006	111000	15711245	2995	2995	2995	2995	2
582	20231006	110900	15705255	2995	2995	2995	2995	2
583	20231006	110800	15699265	2995	2995	2995	2995	2
584	20231006	110700	15693275	2995	2995	2995	2995	2
585	20231006	110600	15687285	2995	2995	2995	2995	1
586	20231006	110500	15684290	2995	2995	2995	2995	2
587	20231006	110400	15678300	2995	2995	2995	2995	5
588	20231006	110300	15663325	2995	2995	2995	2995	5
589	20231006	110200	15648350	2995	2995	2995	2995	2
590	20231006	110100	15642360	2995	2995	2995	2995	2
591	20231006	110000	15636370	2995	2995	2995	2995	1
592	20231006	105900	15633375	2995	2995	2995	2995	2
593	20231006	105800	15627385	2995	2995	2995	2995	2
594	20231006	105700	15621395	2995	2995	2995	2995	2
595	20231006	105600	15615405	2995	2995	2995	2995	2
596	20231006	105500	15609415	2995	2995	2995	2995	1
597	20231006	105400	15606420	2995	2990	2995	2990	484
598	20231006	105300	14159250	2990	2955	2990	2955	9
599	20231006	105200	14132585	2970	2970	2970	2970	2
600	20231006	105100	14126645	2970	2970	2970	2970	2
601	20231006	105000	14120705	2970	2970	2970	2970	1
602	20231006	104900	14117735	2970	2970	2970	2970	2
603	20231006	104800	14111795	2970	2970	2970	2970	2
604	20231006	104700	14105855	2950	2970	2970	2950	3
605	20231006	104600	14096965	2970	2965	2970	2965	113
606	20231006	104500	13761910	2960	2955	2960	2955	663
607	20231006	104400	11801055	2955	2955	2955	2955	4
608	20231006	104300	11789235	2955	2955	2955	2955	2
609	20231006	104200	11783325	2955	2955	2955	2955	2
610	20231006	104100	11777415	2955	2955	2955	2955	2
611	20231006	104000	11771505	2955	2955	2955	2955	1
612	20231006	103900	11768550	2955	2955	2955	2955	2
613	20231006	103800	11762640	2955	2955	2955	2955	2
614	20231006	103700	11756730	2955	2955	2955	2955	2
615	20231006	103600	11750820	2955	2955	2955	2955	2
616	20231006	103500	11744910	2955	2955	2955	2955	1
617	20231006	103400	11741955	2955	2955	2955	2955	2
618	20231006	103300	11736045	2955	2955	2955	2955	2
619	20231006	103200	11730135	2955	2955	2955	2955	2
620	20231006	103100	11724225	2945	2955	2955	2945	12
621	20231006	103000	11688865	2955	2955	2955	2955	1
622	20231006	102900	11685910	2950	2950	2950	2950	0
623	20231006	102800	11685910	2950	2950	2950	2950	0
624	20231006	102700	11685910	2950	2950	2950	2950	0
625	20231006	102600	11685910	2950	2950	2950	2950	492
626	20231006	102500	10234510	2950	2950	2950	2950	250
627	20231006	102400	9497010	2955	2955	2955	2955	0
628	20231006	102300	9497010	2955	2955	2955	2955	0
629	20231006	102200	9497010	2955	2955	2955	2955	0
630	20231006	102100	9497010	2955	2955	2955	2955	0
631	20231006	102000	9497010	2955	2955	2955	2955	0
632	20231006	101900	9497010	2955	2955	2955	2955	0
633	20231006	101800	9497010	2955	2955	2955	2955	0
634	20231006	101700	9497010	2955	2955	2955	2955	0
635	20231006	101600	9497010	2955	2955	2955	2955	0
636	20231006	101500	9497010	2955	2955	2955	2955	0
637	20231006	101400	9497010	2955	2955	2955	2955	0
638	20231006	101300	9497010	2955	2955	2955	2955	0
639	20231006	101200	9497010	2955	2955	2955	2955	0
640	20231006	101100	9497010	2955	2955	2955	2955	0
641	20231006	101000	9497010	2955	2955	2955	2955	0
642	20231006	100900	9497010	2955	2955	2955	2955	0
643	20231006	100800	9497010	2955	2955	2955	2955	0
644	20231006	100700	9497010	2955	2955	2955	2955	0
645	20231006	100600	9497010	2955	2955	2955	2955	0
646	20231006	100500	9497010	2955	2955	2955	2955	0
647	20231006	100400	9497010	2955	2955	2955	2955	0
648	20231006	100300	9497010	2955	2955	2955	2955	0
649	20231006	100200	9497010	2955	2955	2955	2955	0
650	20231006	100100	9497010	2955	2955	2955	2955	0
651	20231006	100000	9497010	2955	2955	2955	2955	0
652	20231006	095900	9497010	2955	2955	2955	2955	0
653	20231006	095800	9497010	2955	2955	2955	2955	2
654	20231006	095700	9491100	2955	2955	2955	2955	0
655	20231006	095600	9491100	2955	2955	2955	2955	0
656	20231006	095500	9491100	2955	2955	2955	2955	0
657	20231006	095400	9491100	2955	2955	2955	2955	0
658	20231006	095300	9491100	2955	2955	2955	2955	0
659	20231006	095200	9491100	2955	2955	2955	2955	0
660	20231006	095100	9491100	2955	2940	2955	2940	2
661	20231006	095000	9485205	2945	2945	2945	2945	0
662	20231006	094900	9485205	2945	2945	2945	2945	473
663	20231006	094800	8092220	2945	2945	2945	2945	6
664	20231006	094700	8074550	2945	2945	2945	2945	0
665	20231006	094600	8074550	2945	2945	2945	2945	0
666	20231006	094500	8074550	2945	2945	2945	2945	1
667	20231006	094400	8071605	2955	2955	2955	2955	0
668	20231006	094300	8071605	2955	2955	2955	2955	0
669	20231006	094200	8071605	2955	2955	2955	2955	0
670	20231006	094100	8071605	2955	2955	2955	2955	16
671	20231006	094000	8024325	2955	2955	2955	2955	0
672	20231006	093900	8024325	2955	2955	2955	2955	0
673	20231006	093800	8024325	2955	2955	2955	2955	0
674	20231006	093700	8024325	2955	2955	2955	2955	9
675	20231006	093600	7997730	2955	2950	2955	2950	84
676	20231006	093500	7749925	2925	2925	2925	2925	0
677	20231006	093400	7749925	2925	2925	2925	2925	0
678	20231006	093300	7749925	2925	2925	2925	2925	0
679	20231006	093200	7749925	2925	2925	2925	2925	0
680	20231006	093100	7749925	2925	2925	2925	2925	0
681	20231006	093000	7749925	2925	2925	2925	2925	0
682	20231006	092900	7749925	2925	2925	2925	2925	0
683	20231006	092800	7749925	2925	2925	2925	2925	0
684	20231006	092700	7749925	2925	2925	2925	2925	2
685	20231006	092600	7744075	2930	2930	2930	2930	0
686	20231006	092500	7744075	2930	2930	2930	2930	384
687	20231006	092400	6618955	2925	2925	2925	2925	58
688	20231006	092300	6449305	2925	2925	2925	2925	0
689	20231006	092200	6449305	2925	2925	2925	2925	22
690	20231006	092100	6384955	2920	2920	2920	2920	0
691	20231006	092000	6384955	2920	2920	2920	2920	0
692	20231006	091900	6384955	2920	2920	2920	2920	0
693	20231006	091800	6384955	2920	2925	2925	2920	502
694	20231006	091700	4919090	2950	2950	2950	2950	0
695	20231006	091600	4919090	2950	2950	2950	2950	0
696	20231006	091500	4919090	2950	2950	2950	2950	0
697	20231006	091400	4919090	2950	2950	2950	2950	1
698	20231006	091300	4916140	2955	2955	2955	2955	1
699	20231006	091200	4913185	2955	2955	2955	2955	2
700	20231006	091100	4907275	2955	2955	2955	2955	2
701	20231006	091000	4901365	2965	2965	2965	2965	0
702	20231006	090900	4901365	2965	2965	2965	2965	3
703	20231006	090800	4892470	2965	2965	2965	2965	0
704	20231006	090700	4892470	2965	2965	2965	2965	1
705	20231006	090600	4889505	2965	3000	3000	2900	538
706	20231006	090500	3320820	3000	3000	3000	3000	3
707	20231006	090400	3311820	3000	3005	3005	2980	19
708	20231006	090300	3254855	3005	3005	3005	3005	2
709	20231006	090200	3248845	3005	2930	3005	2915	21
710	20231006	090100	3187500	3010	2965	3010	2965	9
711	20231006	090000	3160690	2965	2965	2965	2965	1066