KissMeData/138070/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200400	249045225	2730	2730	2730	2730	1126
3	20231011	200300	249045225	2730	2730	2730	2730	0
4	20231011	200200	249045225	2730	2730	2730	2730	0
5	20231011	200100	249045225	2730	2730	2730	2730	0
6	20231011	200000	249045225	2730	2730	2730	2730	0
7	20231011	195900	249045225	2730	2730	2730	2730	0
8	20231011	195800	249045225	2730	2730	2730	2730	0
9	20231011	195700	249045225	2730	2730	2730	2730	0
10	20231011	195600	249045225	2730	2730	2730	2730	0
11	20231011	195500	249045225	2730	2730	2730	2730	0
12	20231011	195400	249045225	2730	2730	2730	2730	0
13	20231011	195300	249045225	2730	2730	2730	2730	0
14	20231011	195200	249045225	2730	2730	2730	2730	0
15	20231011	195100	249045225	2730	2730	2730	2730	0
16	20231011	195000	249045225	2730	2730	2730	2730	0
17	20231011	194900	249045225	2730	2730	2730	2730	0
18	20231011	194800	249045225	2730	2730	2730	2730	0
19	20231011	194700	249045225	2730	2730	2730	2730	0
20	20231011	194600	249045225	2730	2730	2730	2730	0
21	20231011	194500	249045225	2730	2730	2730	2730	0
22	20231011	194400	249045225	2730	2730	2730	2730	0
23	20231011	194300	249045225	2730	2730	2730	2730	0
24	20231011	194200	249045225	2730	2730	2730	2730	0
25	20231011	194100	249045225	2730	2730	2730	2730	0
26	20231011	194000	249045225	2730	2730	2730	2730	0
27	20231011	193900	249045225	2730	2730	2730	2730	0
28	20231011	193800	249045225	2730	2730	2730	2730	0
29	20231011	193700	249045225	2730	2730	2730	2730	0
30	20231011	193600	249045225	2730	2730	2730	2730	0
31	20231011	193500	249045225	2730	2730	2730	2730	0
32	20231011	193400	249045225	2730	2730	2730	2730	1126
33	20231011	193300	249045225	2730	2730	2730	2730	0
34	20231011	193200	249045225	2730	2730	2730	2730	0
35	20231011	193100	249045225	2730	2730	2730	2730	0
36	20231011	193000	249045225	2730	2730	2730	2730	0
37	20231011	192900	249045225	2730	2730	2730	2730	0
38	20231011	192800	249045225	2730	2730	2730	2730	0
39	20231011	192700	249045225	2730	2730	2730	2730	0
40	20231011	192600	249045225	2730	2730	2730	2730	0
41	20231011	192500	249045225	2730	2730	2730	2730	0
42	20231011	192400	249045225	2730	2730	2730	2730	0
43	20231011	192300	249045225	2730	2730	2730	2730	0
44	20231011	192200	249045225	2730	2730	2730	2730	0
45	20231011	192100	249045225	2730	2730	2730	2730	0
46	20231011	192000	249045225	2730	2730	2730	2730	0
47	20231011	191900	249045225	2730	2730	2730	2730	0
48	20231011	191800	249045225	2730	2730	2730	2730	0
49	20231011	191700	249045225	2730	2730	2730	2730	0
50	20231011	191600	249045225	2730	2730	2730	2730	0
51	20231011	191500	249045225	2730	2730	2730	2730	0
52	20231011	191400	249045225	2730	2730	2730	2730	0
53	20231011	191300	249045225	2730	2730	2730	2730	0
54	20231011	191200	249045225	2730	2730	2730	2730	0
55	20231011	191100	249045225	2730	2730	2730	2730	0
56	20231011	191000	249045225	2730	2730	2730	2730	0
57	20231011	190900	249045225	2730	2730	2730	2730	0
58	20231011	190800	249045225	2730	2730	2730	2730	0
59	20231011	190700	249045225	2730	2730	2730	2730	0
60	20231011	190600	249045225	2730	2730	2730	2730	0
61	20231011	190500	249045225	2730	2730	2730	2730	0
62	20231011	190400	249045225	2730	2730	2730	2730	1126
63	20231011	190300	249045225	2730	2730	2730	2730	0
64	20231011	190200	249045225	2730	2730	2730	2730	0
65	20231011	190100	249045225	2730	2730	2730	2730	0
66	20231011	190000	249045225	2730	2730	2730	2730	0
67	20231011	185900	249045225	2730	2730	2730	2730	0
68	20231011	185800	249045225	2730	2730	2730	2730	0
69	20231011	185700	249045225	2730	2730	2730	2730	0
70	20231011	185600	249045225	2730	2730	2730	2730	0
71	20231011	185500	249045225	2730	2730	2730	2730	0
72	20231011	185400	249045225	2730	2730	2730	2730	0
73	20231011	185300	249045225	2730	2730	2730	2730	0
74	20231011	185200	249045225	2730	2730	2730	2730	0
75	20231011	185100	249045225	2730	2730	2730	2730	0
76	20231011	185000	249045225	2730	2730	2730	2730	0
77	20231011	184900	249045225	2730	2730	2730	2730	0
78	20231011	184800	249045225	2730	2730	2730	2730	0
79	20231011	184700	249045225	2730	2730	2730	2730	0
80	20231011	184600	249045225	2730	2730	2730	2730	0
81	20231011	184500	249045225	2730	2730	2730	2730	0
82	20231011	184400	249045225	2730	2730	2730	2730	0
83	20231011	184300	249045225	2730	2730	2730	2730	0
84	20231011	184200	249045225	2730	2730	2730	2730	0
85	20231011	184100	249045225	2730	2730	2730	2730	0
86	20231011	184000	249045225	2730	2730	2730	2730	0
87	20231011	183900	249045225	2730	2730	2730	2730	0
88	20231011	183800	249045225	2730	2730	2730	2730	0
89	20231011	183700	249045225	2730	2730	2730	2730	0
90	20231011	183600	249045225	2730	2730	2730	2730	0
91	20231011	183500	249045225	2730	2730	2730	2730	0
92	20231011	183400	249045225	2730	2730	2730	2730	1126
93	20231011	183300	249045225	2730	2730	2730	2730	0
94	20231011	183200	249045225	2730	2730	2730	2730	0
95	20231011	183100	249045225	2730	2730	2730	2730	0
96	20231011	183000	249045225	2730	2730	2730	2730	0
97	20231011	182900	249045225	2730	2730	2730	2730	0
98	20231011	182800	249045225	2730	2730	2730	2730	0
99	20231011	182700	249045225	2730	2730	2730	2730	0
100	20231011	182600	249045225	2730	2730	2730	2730	0
101	20231011	182500	249045225	2730	2730	2730	2730	0
102	20231011	182400	249045225	2730	2730	2730	2730	0
103	20231011	182300	249045225	2730	2730	2730	2730	0
104	20231011	182200	249045225	2730	2730	2730	2730	0
105	20231011	182100	249045225	2730	2730	2730	2730	0
106	20231011	182000	249045225	2730	2730	2730	2730	0
107	20231011	181900	249045225	2730	2730	2730	2730	0
108	20231011	181800	249045225	2730	2730	2730	2730	0
109	20231011	181700	249045225	2730	2730	2730	2730	0
110	20231011	181600	249045225	2730	2730	2730	2730	0
111	20231011	181500	249045225	2730	2730	2730	2730	0
112	20231011	181400	249045225	2730	2730	2730	2730	0
113	20231011	181300	249045225	2730	2730	2730	2730	0
114	20231011	181200	249045225	2730	2730	2730	2730	0
115	20231011	181100	249045225	2730	2730	2730	2730	0
116	20231011	181000	249045225	2730	2730	2730	2730	0
117	20231011	180900	249045225	2730	2730	2730	2730	0
118	20231011	180800	249045225	2730	2730	2730	2730	0
119	20231011	180700	249045225	2730	2730	2730	2730	0
120	20231011	180600	249045225	2730	2730	2730	2730	0
121	20231011	180500	249045225	2730	2730	2730	2730	0
122	20231011	180400	249045225	2730	2730	2730	2730	1126
123	20231011	180300	249045225	2730	2730	2730	2730	0
124	20231011	180200	249045225	2730	2730	2730	2730	0
125	20231011	180100	249045225	2730	2730	2730	2730	0
126	20231011	180000	249045225	2730	2730	2730	2730	0
127	20231011	175900	249045225	2730	2730	2730	2730	0
128	20231011	175800	249045225	2730	2730	2730	2730	0
129	20231011	175700	249045225	2730	2730	2730	2730	0
130	20231011	175600	249045225	2730	2730	2730	2730	0
131	20231011	175500	249045225	2730	2730	2730	2730	0
132	20231011	175400	249045225	2730	2730	2730	2730	0
133	20231011	175300	249045225	2730	2730	2730	2730	0
134	20231011	175200	249045225	2730	2730	2730	2730	0
135	20231011	175100	249045225	2730	2730	2730	2730	0
136	20231011	175000	249045225	2730	2730	2730	2730	0
137	20231011	174900	249045225	2730	2730	2730	2730	0
138	20231011	174800	249045225	2730	2730	2730	2730	0
139	20231011	174700	249045225	2730	2730	2730	2730	0
140	20231011	174600	249045225	2730	2730	2730	2730	0
141	20231011	174500	249045225	2730	2730	2730	2730	0
142	20231011	174400	249045225	2730	2730	2730	2730	0
143	20231011	174300	249045225	2730	2730	2730	2730	0
144	20231011	174200	249045225	2730	2730	2730	2730	0
145	20231011	174100	249045225	2730	2730	2730	2730	0
146	20231011	174000	249045225	2730	2730	2730	2730	0
147	20231011	173900	249045225	2730	2730	2730	2730	0
148	20231011	173800	249045225	2730	2730	2730	2730	0
149	20231011	173700	249045225	2730	2730	2730	2730	0
150	20231011	173600	249045225	2730	2730	2730	2730	0
151	20231011	173500	249045225	2730	2730	2730	2730	0
152	20231011	173400	249045225	2730	2730	2730	2730	1126
153	20231011	173300	249045225	2730	2730	2730	2730	0
154	20231011	173200	249045225	2730	2730	2730	2730	0
155	20231011	173100	249045225	2730	2730	2730	2730	0
156	20231011	173000	249045225	2730	2730	2730	2730	0
157	20231011	172900	249045225	2730	2730	2730	2730	0
158	20231011	172800	249045225	2730	2730	2730	2730	0
159	20231011	172700	249045225	2730	2730	2730	2730	0
160	20231011	172600	249045225	2730	2730	2730	2730	0
161	20231011	172500	249045225	2730	2730	2730	2730	0
162	20231011	172400	249045225	2730	2730	2730	2730	0
163	20231011	172300	249045225	2730	2730	2730	2730	0
164	20231011	172200	249045225	2730	2730	2730	2730	0
165	20231011	172100	249045225	2730	2730	2730	2730	0
166	20231011	172000	249045225	2730	2730	2730	2730	0
167	20231011	171900	249045225	2730	2730	2730	2730	0
168	20231011	171800	249045225	2730	2730	2730	2730	0
169	20231011	171700	249045225	2730	2730	2730	2730	0
170	20231011	171600	249045225	2730	2730	2730	2730	0
171	20231011	171500	249045225	2730	2730	2730	2730	0
172	20231011	171400	249045225	2730	2730	2730	2730	0
173	20231011	171300	249045225	2730	2730	2730	2730	0
174	20231011	171200	249045225	2730	2730	2730	2730	0
175	20231011	171100	249045225	2730	2730	2730	2730	0
176	20231011	171000	249045225	2730	2730	2730	2730	0
177	20231011	170900	249045225	2730	2730	2730	2730	0
178	20231011	170800	249045225	2730	2730	2730	2730	0
179	20231011	170700	249045225	2730	2730	2730	2730	0
180	20231011	170600	249045225	2730	2730	2730	2730	0
181	20231011	170500	249045225	2730	2730	2730	2730	0
182	20231011	170400	249045225	2730	2730	2730	2730	1126
183	20231011	170300	249045225	2730	2730	2730	2730	0
184	20231011	170200	249045225	2730	2730	2730	2730	0
185	20231011	170100	249045225	2730	2730	2730	2730	0
186	20231011	170000	249045225	2730	2730	2730	2730	0
187	20231011	165900	249045225	2730	2730	2730	2730	0
188	20231011	165800	249045225	2730	2730	2730	2730	0
189	20231011	165700	249045225	2730	2730	2730	2730	0
190	20231011	165600	249045225	2730	2730	2730	2730	0
191	20231011	165500	249045225	2730	2730	2730	2730	0
192	20231011	165400	249045225	2730	2730	2730	2730	0
193	20231011	165300	249045225	2730	2730	2730	2730	0
194	20231011	165200	249045225	2730	2730	2730	2730	0
195	20231011	165100	249045225	2730	2730	2730	2730	0
196	20231011	165000	249045225	2730	2730	2730	2730	0
197	20231011	164900	249045225	2730	2730	2730	2730	0
198	20231011	164800	249045225	2730	2730	2730	2730	0
199	20231011	164700	249045225	2730	2730	2730	2730	0
200	20231011	164600	249045225	2730	2730	2730	2730	0
201	20231011	164500	249045225	2730	2730	2730	2730	0
202	20231011	164400	249045225	2730	2730	2730	2730	0
203	20231011	164300	249045225	2730	2730	2730	2730	0
204	20231011	164200	249045225	2730	2730	2730	2730	0
205	20231011	164100	249045225	2730	2730	2730	2730	0
206	20231011	164000	249045225	2730	2730	2730	2730	0
207	20231011	163900	249045225	2730	2730	2730	2730	0
208	20231011	163800	249045225	2730	2730	2730	2730	0
209	20231011	163700	249045225	2730	2730	2730	2730	0
210	20231011	163600	249045225	2730	2730	2730	2730	0
211	20231011	163500	249045225	2730	2730	2730	2730	0
212	20231011	163400	249045225	2730	2730	2730	2730	1126
213	20231011	163300	249045225	2730	2730	2730	2730	0
214	20231011	163200	249045225	2730	2730	2730	2730	0
215	20231011	163100	249045225	2730	2730	2730	2730	0
216	20231011	163000	249045225	2730	2730	2730	2730	0
217	20231011	162900	249045225	2730	2730	2730	2730	0
218	20231011	162800	249045225	2730	2730	2730	2730	0
219	20231011	162700	249045225	2730	2730	2730	2730	0
220	20231011	162600	249045225	2730	2730	2730	2730	0
221	20231011	162500	249045225	2730	2730	2730	2730	0
222	20231011	162400	249045225	2730	2730	2730	2730	0
223	20231011	162300	249045225	2730	2730	2730	2730	0
224	20231011	162200	249045225	2730	2730	2730	2730	0
225	20231011	162100	249045225	2730	2730	2730	2730	0
226	20231011	162000	249045225	2730	2730	2730	2730	0
227	20231011	161900	249045225	2730	2730	2730	2730	0
228	20231011	161800	249045225	2730	2730	2730	2730	0
229	20231011	161700	249045225	2730	2730	2730	2730	0
230	20231011	161600	249045225	2730	2730	2730	2730	0
231	20231011	161500	249045225	2730	2730	2730	2730	0
232	20231011	161400	249045225	2730	2730	2730	2730	0
233	20231011	161300	249045225	2730	2730	2730	2730	0
234	20231011	161200	249045225	2730	2730	2730	2730	0
235	20231011	161100	249045225	2730	2730	2730	2730	0
236	20231011	161000	249045225	2730	2730	2730	2730	0
237	20231011	160900	249045225	2730	2730	2730	2730	0
238	20231011	160800	249045225	2730	2730	2730	2730	0
239	20231011	160700	249045225	2730	2730	2730	2730	0
240	20231011	160600	249045225	2730	2730	2730	2730	0
241	20231011	160500	249045225	2730	2730	2730	2730	0
242	20231011	160400	249045225	2730	2730	2730	2730	1126
243	20231011	160300	249045225	2730	2730	2730	2730	0
244	20231011	160200	249045225	2730	2730	2730	2730	0
245	20231011	160100	249045225	2730	2730	2730	2730	0
246	20231011	160000	249045225	2730	2730	2730	2730	0
247	20231011	155900	249045225	2730	2730	2730	2730	0
248	20231011	155800	249045225	2730	2730	2730	2730	0
249	20231011	155700	249045225	2730	2730	2730	2730	0
250	20231011	155600	249045225	2730	2730	2730	2730	0
251	20231011	155500	249045225	2730	2730	2730	2730	0
252	20231011	155400	249045225	2730	2730	2730	2730	0
253	20231011	155300	249045225	2730	2730	2730	2730	0
254	20231011	155200	249045225	2730	2730	2730	2730	0
255	20231011	155100	249045225	2730	2730	2730	2730	0
256	20231011	155000	249045225	2730	2730	2730	2730	0
257	20231011	154900	249045225	2730	2730	2730	2730	0
258	20231011	154800	249045225	2730	2730	2730	2730	0
259	20231011	154700	249045225	2730	2730	2730	2730	0
260	20231011	154600	249045225	2730	2730	2730	2730	0
261	20231011	154500	249045225	2730	2730	2730	2730	0
262	20231011	154400	249045225	2730	2730	2730	2730	0
263	20231011	154300	249045225	2730	2730	2730	2730	0
264	20231011	154200	249045225	2730	2730	2730	2730	0
265	20231011	154100	249045225	2730	2730	2730	2730	0
266	20231011	154000	249045225	2730	2730	2730	2730	0
267	20231011	153900	249045225	2730	2730	2730	2730	0
268	20231011	153800	249045225	2730	2730	2730	2730	0
269	20231011	153700	249045225	2730	2730	2730	2730	0
270	20231011	153600	249045225	2730	2730	2730	2730	0
271	20231011	153500	249045225	2730	2730	2730	2730	0
272	20231011	153400	249045225	2730	2730	2730	2730	1126
273	20231011	153300	249045225	2730	2730	2730	2730	0
274	20231011	153200	249045225	2730	2730	2730	2730	0
275	20231011	153100	249045225	2730	2730	2730	2730	0
276	20231011	153000	249045225	2730	2730	2730	2730	1126
277	20231011	152900	245971245	2730	2730	2730	2730	0
278	20231011	152800	245971245	2730	2730	2730	2730	0
279	20231011	152700	245971245	2730	2730	2730	2730	0
280	20231011	152600	245971245	2730	2730	2730	2730	0
281	20231011	152500	245971245	2730	2730	2730	2730	0
282	20231011	152400	245971245	2730	2730	2730	2730	0
283	20231011	152300	245971245	2730	2730	2730	2730	0
284	20231011	152200	245971245	2730	2730	2730	2730	0
285	20231011	152100	245971245	2730	2730	2730	2730	0
286	20231011	152000	245971245	2730	2730	2730	2730	0
287	20231011	151900	245971245	2730	2730	2730	2730	0
288	20231011	151800	245971245	2730	2705	2730	2705	10
289	20231011	151700	245944050	2705	2715	2715	2705	115
290	20231011	151600	245632935	2710	2730	2735	2680	6016
291	20231011	151500	229422800	2735	2730	2735	2730	331
292	20231011	151400	228519165	2710	2730	2730	2710	5
293	20231011	151300	228505595	2710	2730	2730	2710	2
294	20231011	151200	228500155	2715	2715	2715	2715	736
295	20231011	151100	226501915	2715	2715	2715	2715	672
296	20231011	151000	224677435	2715	2715	2715	2715	1
297	20231011	150900	224674720	2715	2715	2715	2715	0
298	20231011	150800	224674720	2715	2730	2730	2715	2
299	20231011	150700	224669275	2715	2715	2715	2715	1
300	20231011	150600	224666560	2730	2730	2730	2730	1
301	20231011	150500	224663830	2715	2735	2735	2715	2
302	20231011	150400	224658380	2715	2715	2715	2715	1
303	20231011	150300	224655665	2735	2735	2735	2735	1
304	20231011	150200	224652930	2715	2715	2715	2715	1
305	20231011	150100	224650215	2740	2720	2740	2720	329
306	20231011	150000	223755315	2720	2720	2720	2720	1
307	20231011	145900	223752595	2720	2740	2740	2720	111
308	20231011	145800	223448475	2720	2720	2720	2720	0
309	20231011	145700	223448475	2720	2720	2720	2720	1
310	20231011	145600	223445755	2720	2720	2720	2720	1
311	20231011	145500	223443035	2740	2740	2740	2740	1
312	20231011	145400	223440295	2720	2720	2720	2720	1
313	20231011	145300	223437575	2720	2720	2720	2720	8
314	20231011	145200	223415815	2720	2720	2720	2720	0
315	20231011	145100	223415815	2720	2720	2720	2720	1
316	20231011	145000	223413095	2720	2720	2720	2720	1
317	20231011	144900	223410375	2720	2720	2720	2720	0
318	20231011	144800	223410375	2720	2720	2720	2720	1
319	20231011	144700	223407655	2720	2720	2720	2720	1
320	20231011	144600	223404935	2740	2740	2740	2740	1
321	20231011	144500	223402195	2720	2720	2720	2720	1
322	20231011	144400	223399475	2720	2720	2720	2720	1
323	20231011	144300	223396755	2725	2725	2725	2725	1
324	20231011	144200	223394030	2720	2725	2725	2720	31
325	20231011	144100	223309560	2725	2725	2725	2725	15
326	20231011	144000	223268685	2720	2725	2725	2720	949
327	20231011	143900	220682665	2725	2730	2730	2725	257
328	20231011	143800	219982085	2730	2730	2730	2730	0
329	20231011	143700	219982085	2730	2730	2730	2730	1
330	20231011	143600	219979355	2730	2735	2735	2730	2
331	20231011	143500	219973890	2730	2730	2730	2730	0
332	20231011	143400	219973890	2730	2730	2730	2730	1
333	20231011	143300	219971160	2735	2735	2735	2735	208
334	20231011	143200	219402280	2740	2740	2740	2740	1
335	20231011	143100	219399540	2735	2740	2740	2735	2
336	20231011	143000	219394065	2735	2735	2735	2735	1
337	20231011	142900	219391330	2735	2735	2735	2735	0
338	20231011	142800	219391330	2735	2735	2735	2735	31
339	20231011	142700	219306545	2725	2725	2725	2725	1
340	20231011	142600	219303820	2725	2725	2725	2725	0
341	20231011	142500	219303820	2725	2730	2730	2725	766
342	20231011	142400	217216270	2730	2740	2740	2730	236
343	20231011	142300	216571840	2740	2740	2740	2740	0
344	20231011	142200	216571840	2740	2730	2740	2730	2
345	20231011	142100	216566370	2730	2730	2730	2730	0
346	20231011	142000	216566370	2730	2730	2730	2730	1
347	20231011	141900	216563640	2730	2730	2730	2730	1
348	20231011	141800	216560910	2730	2730	2730	2730	0
349	20231011	141700	216560910	2730	2730	2730	2730	1
350	20231011	141600	216558180	2730	2730	2730	2730	1
351	20231011	141500	216555450	2745	2745	2745	2745	1
352	20231011	141400	216552705	2730	2725	2730	2725	29
353	20231011	141300	216473675	2725	2725	2725	2725	1
354	20231011	141200	216470950	2745	2745	2745	2745	1
355	20231011	141100	216468205	2725	2745	2745	2725	2
356	20231011	141000	216462735	2725	2725	2725	2725	1
357	20231011	140900	216460010	2745	2745	2745	2745	0
358	20231011	140800	216460010	2745	2745	2745	2740	382
359	20231011	140700	215412420	2745	2740	2745	2740	827
360	20231011	140600	213144810	2745	2740	2745	2740	2653
361	20231011	140500	205875585	2735	2720	2735	2720	1377
362	20231011	140400	202116610	2720	2710	2720	2710	2
363	20231011	140300	202111180	2720	2720	2720	2720	0
364	20231011	140200	202111180	2720	2710	2720	2710	2
365	20231011	140100	202105750	2720	2720	2720	2710	31
366	20231011	140000	202021640	2715	2715	2715	2715	11
367	20231011	135900	201991775	2710	2730	2730	2710	129
368	20231011	135800	201642165	2710	2710	2730	2710	574
369	20231011	135700	200084165	2705	2705	2705	2705	1
370	20231011	135600	200081460	2705	2705	2705	2705	1
371	20231011	135500	200078755	2705	2705	2705	2705	0
372	20231011	135400	200078755	2705	2705	2705	2705	1
373	20231011	135300	200076050	2730	2725	2730	2725	267
374	20231011	135200	199348470	2730	2730	2730	2730	0
375	20231011	135100	199348470	2730	2725	2730	2725	303
376	20231011	135000	198522790	2725	2725	2725	2725	1
377	20231011	134900	198520065	2730	2725	2730	2725	349
378	20231011	134800	197569035	2725	2705	2725	2705	4
379	20231011	134700	197558160	2705	2705	2705	2705	1
380	20231011	134600	197555455	2720	2705	2720	2705	18000
381	20231011	134500	148613430	2695	2715	2715	2695	1001
382	20231011	134400	145907300	2715	2715	2715	2715	1
383	20231011	134300	145904585	2715	2715	2715	2715	0
384	20231011	134200	145904585	2715	2715	2715	2715	1
385	20231011	134100	145901870	2715	2715	2715	2715	0
386	20231011	134000	145901870	2715	2715	2715	2715	1
387	20231011	133900	145899155	2715	2715	2715	2715	1
388	20231011	133800	145896440	2715	2715	2715	2715	0
389	20231011	133700	145896440	2715	2715	2715	2715	1
390	20231011	133600	145893725	2720	2715	2720	2715	5
391	20231011	133500	145880130	2715	2715	2715	2715	0
392	20231011	133400	145880130	2715	2720	2720	2715	2
393	20231011	133300	145874695	2715	2715	2715	2715	1
394	20231011	133200	145871980	2715	2715	2715	2715	0
395	20231011	133100	145871980	2715	2715	2715	2715	1
396	20231011	133000	145869265	2715	2715	2715	2715	1
397	20231011	132900	145866550	2715	2715	2715	2715	25
398	20231011	132800	145798675	2715	2715	2715	2715	198
399	20231011	132700	145261105	2715	2715	2715	2715	18
400	20231011	132600	145212235	2715	2715	2715	2715	0
401	20231011	132500	145212235	2715	2715	2715	2715	1
402	20231011	132400	145209520	2715	2715	2715	2715	1
403	20231011	132300	145206805	2715	2715	2715	2715	0
404	20231011	132200	145206805	2715	2715	2715	2715	2
405	20231011	132100	145201375	2715	2715	2715	2715	3
406	20231011	132000	145193230	2715	2720	2720	2715	2
407	20231011	131900	145187795	2715	2715	2715	2715	1
408	20231011	131800	145185080	2720	2720	2720	2720	0
409	20231011	131700	145185080	2720	2715	2720	2715	4
410	20231011	131600	145174205	2715	2715	2715	2715	2
411	20231011	131500	145168775	2715	2715	2715	2715	0
412	20231011	131400	145168775	2715	2715	2715	2715	1
413	20231011	131300	145166060	2715	2715	2715	2715	1
414	20231011	131200	145163345	2715	2715	2715	2715	0
415	20231011	131100	145163345	2715	2715	2715	2715	1
416	20231011	131000	145160630	2715	2715	2715	2715	1
417	20231011	130900	145157915	2715	2715	2715	2715	0
418	20231011	130800	145157915	2715	2715	2715	2715	1
419	20231011	130700	145155200	2715	2715	2715	2715	1
420	20231011	130600	145152485	2720	2720	2720	2720	10
421	20231011	130500	145125285	2720	2715	2720	2715	11
422	20231011	130400	145095370	2715	2715	2715	2715	13
423	20231011	130300	145060075	2715	2715	2715	2715	0
424	20231011	130200	145060075	2715	2715	2715	2715	1
425	20231011	130100	145057360	2715	2715	2715	2715	0
426	20231011	130000	145057360	2715	2715	2715	2715	1
427	20231011	125900	145054645	2715	2715	2715	2715	1
428	20231011	125800	145051930	2715	2715	2715	2715	0
429	20231011	125700	145051930	2715	2715	2715	2715	1
430	20231011	125600	145049215	2715	2715	2715	2715	1
431	20231011	125500	145046500	2715	2715	2715	2715	0
432	20231011	125400	145046500	2715	2715	2715	2715	1
433	20231011	125300	145043785	2710	2710	2710	2710	1
434	20231011	125200	145041075	2710	2710	2710	2710	0
435	20231011	125100	145041075	2710	2710	2710	2710	1
436	20231011	125000	145038365	2715	2715	2715	2715	401
437	20231011	124900	143949650	2720	2720	2720	2720	10
438	20231011	124800	143922450	2715	2715	2715	2715	1
439	20231011	124700	143919735	2720	2720	2720	2720	1
440	20231011	124600	143917015	2725	2725	2725	2725	1
441	20231011	124500	143914290	2720	2720	2720	2720	9
442	20231011	124400	143889810	2720	2720	2720	2720	1
443	20231011	124300	143887090	2725	2725	2725	2725	10
444	20231011	124200	143859840	2720	2720	2720	2720	1
445	20231011	124100	143857120	2725	2725	2725	2725	2
446	20231011	124000	143851670	2725	2725	2725	2725	1
447	20231011	123900	143848945	2725	2725	2730	2725	12
448	20231011	123800	143816195	2725	2725	2725	2725	3
449	20231011	123700	143808020	2725	2720	2725	2715	3
450	20231011	123600	143799860	2720	2710	2720	2710	2
451	20231011	123500	143794430	2710	2710	2710	2710	0
452	20231011	123400	143794430	2710	2710	2710	2710	1
453	20231011	123300	143791720	2710	2715	2715	2710	2
454	20231011	123200	143786295	2715	2715	2715	2715	1
455	20231011	123100	143783580	2715	2720	2720	2695	603
456	20231011	123000	142146465	2720	2720	2720	2720	1
457	20231011	122900	142143745	2740	2740	2740	2740	0
458	20231011	122800	142143745	2740	2720	2740	2720	2
459	20231011	122700	142138285	2720	2720	2720	2720	1
460	20231011	122600	142135565	2725	2725	2725	2725	1
461	20231011	122500	142132840	2725	2740	2740	2725	2
462	20231011	122400	142127375	2725	2745	2745	2725	22
463	20231011	122300	142067060	2740	2740	2740	2740	24
464	20231011	122200	142001300	2725	2740	2740	2725	3
465	20231011	122100	141993095	2745	2740	2745	2740	1909
466	20231011	122000	136761880	2735	2720	2735	2720	2605
467	20231011	121900	129651825	2715	2715	2715	2715	1
468	20231011	121800	129649110	2715	2720	2720	2715	18
469	20231011	121700	129600235	2710	2710	2710	2710	1
470	20231011	121600	129597525	2710	2715	2715	2710	556
471	20231011	121500	128089845	2720	2720	2720	2720	130
472	20231011	121400	127736245	2725	2720	2725	2720	5
473	20231011	121300	127722625	2720	2720	2720	2720	1
474	20231011	121200	127719905	2725	2725	2725	2725	1
475	20231011	121100	127717180	2720	2725	2725	2720	2
476	20231011	121000	127711735	2720	2715	2720	2715	169
477	20231011	120900	127252060	2720	2720	2720	2720	0
478	20231011	120800	127252060	2720	2715	2720	2715	1112
479	20231011	120700	124227425	2715	2715	2715	2715	1
480	20231011	120600	124224710	2715	2715	2715	2715	0
481	20231011	120500	124224710	2715	2715	2715	2715	1
482	20231011	120400	124221995	2715	2715	2715	2715	1
483	20231011	120300	124219280	2715	2715	2715	2715	0
484	20231011	120200	124219280	2715	2715	2715	2715	1
485	20231011	120100	124216565	2715	2715	2715	2715	0
486	20231011	120000	124216565	2715	2715	2715	2715	1
487	20231011	115900	124213850	2715	2715	2715	2715	1
488	20231011	115800	124211135	2715	2715	2715	2715	0
489	20231011	115700	124211135	2715	2715	2715	2715	1
490	20231011	115600	124208420	2715	2715	2715	2715	1
491	20231011	115500	124205705	2720	2720	2720	2720	2
492	20231011	115400	124200265	2715	2715	2715	2715	1
493	20231011	115300	124197550	2720	2720	2720	2715	12
494	20231011	115200	124164915	2715	2715	2715	2715	0
495	20231011	115100	124164915	2715	2715	2715	2715	1
496	20231011	115000	124162200	2715	2715	2715	2715	1
497	20231011	114900	124159485	2715	2715	2715	2715	0
498	20231011	114800	124159485	2715	2715	2715	2715	1
499	20231011	114700	124156770	2715	2715	2715	2715	1
500	20231011	114600	124154055	2715	2715	2715	2715	400
501	20231011	114500	123068055	2715	2715	2715	2715	1
502	20231011	114400	123065340	2715	2715	2715	2715	1
503	20231011	114300	123062625	2715	2720	2720	2715	20
504	20231011	114200	123008320	2715	2715	2715	2715	1
505	20231011	114100	123005605	2720	2720	2720	2720	36
506	20231011	114000	122907685	2720	2720	2720	2720	1
507	20231011	113900	122904965	2720	2725	2725	2720	11
508	20231011	113800	122874995	2720	2720	2720	2720	0
509	20231011	113700	122874995	2720	2725	2725	2720	25
510	20231011	113600	122806875	2725	2725	2725	2725	1
511	20231011	113500	122804150	2725	2725	2725	2725	0
512	20231011	113400	122804150	2725	2725	2725	2725	1
513	20231011	113300	122801425	2725	2725	2725	2725	1
514	20231011	113200	122798700	2730	2730	2730	2730	11
515	20231011	113100	122768670	2720	2715	2720	2715	64
516	20231011	113000	122594595	2715	2720	2720	2715	2
517	20231011	112900	122589160	2715	2715	2715	2715	0
518	20231011	112800	122589160	2715	2715	2715	2715	1
519	20231011	112700	122586445	2715	2715	2715	2715	1
520	20231011	112600	122583730	2715	2715	2715	2715	0
521	20231011	112500	122583730	2715	2715	2715	2715	1
522	20231011	112400	122581015	2720	2720	2720	2720	437
523	20231011	112300	121392375	2720	2720	2730	2720	301
524	20231011	112200	120573645	2720	2720	2720	2720	13
525	20231011	112100	120538285	2715	2715	2715	2715	1
526	20231011	112000	120535570	2715	2715	2715	2715	1
527	20231011	111900	120532855	2715	2715	2715	2715	1
528	20231011	111800	120530140	2715	2715	2715	2715	0
529	20231011	111700	120530140	2715	2715	2715	2715	1
530	20231011	111600	120527425	2715	2715	2715	2715	1
531	20231011	111500	120524710	2715	2715	2715	2715	0
532	20231011	111400	120524710	2715	2715	2715	2715	51
533	20231011	111300	120386245	2730	2715	2730	2715	101
534	20231011	111200	120110530	2715	2715	2715	2715	0
535	20231011	111100	120110530	2715	2715	2715	2715	10
536	20231011	111000	120083380	2735	2715	2735	2715	2
537	20231011	110900	120077930	2715	2715	2715	2715	0
538	20231011	110800	120077930	2715	2715	2715	2715	1
539	20231011	110700	120075215	2715	2730	2735	2715	1203
540	20231011	110600	116785295	2730	2710	2730	2710	5600
541	20231011	110500	101510405	2710	2700	2710	2700	31
542	20231011	110400	101426405	2705	2705	2705	2705	1
543	20231011	110300	101423700	2700	2700	2700	2700	0
544	20231011	110200	101423700	2700	2700	2700	2700	1
545	20231011	110100	101421000	2700	2700	2700	2700	0
546	20231011	110000	101421000	2700	2700	2700	2700	1
547	20231011	105900	101418300	2700	2700	2700	2700	1
548	20231011	105800	101415600	2700	2700	2700	2700	800
549	20231011	105700	99255600	2700	2700	2700	2700	214
550	20231011	105600	98677800	2700	2700	2700	2700	1
551	20231011	105500	98675100	2705	2705	2705	2705	7
552	20231011	105400	98656165	2705	2705	2705	2705	1
553	20231011	105300	98653460	2705	2705	2705	2705	1
554	20231011	105200	98650755	2705	2705	2705	2705	0
555	20231011	105100	98650755	2705	2705	2705	2705	1
556	20231011	105000	98648050	2705	2710	2710	2705	288
557	20231011	104900	97867575	2710	2710	2710	2710	1
558	20231011	104800	97864865	2710	2710	2710	2710	1
559	20231011	104700	97862155	2710	2710	2710	2710	1
560	20231011	104600	97859445	2710	2710	2710	2710	0
561	20231011	104500	97859445	2710	2710	2710	2710	1
562	20231011	104400	97856735	2710	2710	2710	2710	1
563	20231011	104300	97854025	2720	2720	2720	2720	400
564	20231011	104200	96766025	2710	2710	2710	2710	1
565	20231011	104100	96763315	2725	2725	2725	2725	1
566	20231011	104000	96760590	2710	2720	2720	2710	196
567	20231011	103900	96227480	2720	2720	2720	2720	1
568	20231011	103800	96224760	2720	2720	2720	2720	0
569	20231011	103700	96224760	2720	2720	2720	2720	1
570	20231011	103600	96222040	2720	2720	2720	2720	1
571	20231011	103500	96219320	2720	2720	2720	2720	0
572	20231011	103400	96219320	2720	2715	2730	2715	7292
573	20231011	103300	76384965	2710	2710	2710	2710	1
574	20231011	103200	76382255	2710	2710	2710	2710	0
575	20231011	103100	76382255	2710	2715	2715	2710	25
576	20231011	103000	76314385	2710	2715	2715	2710	2
577	20231011	102900	76308960	2710	2715	2715	2710	168
578	20231011	102800	75852850	2715	2715	2715	2715	1
579	20231011	102700	75850135	2715	2715	2715	2715	1
580	20231011	102600	75847420	2710	2710	2710	2710	0
581	20231011	102500	75847420	2710	2725	2725	2710	2
582	20231011	102400	75841985	2705	2705	2705	2705	1
583	20231011	102300	75839280	2725	2725	2725	2725	0
584	20231011	102200	75839280	2725	2725	2725	2705	4
585	20231011	102100	75828400	2720	2720	2725	2720	5853
586	20231011	102000	59908230	2725	2710	2725	2690	1790
587	20231011	101900	55049500	2690	2690	2690	2690	1
588	20231011	101800	55046810	2710	2710	2710	2710	93
589	20231011	101700	54794780	2710	2690	2710	2690	2
590	20231011	101600	54789380	2690	2690	2690	2690	1
591	20231011	101500	54786690	2690	2690	2690	2690	0
592	20231011	101400	54786690	2690	2690	2690	2690	1
593	20231011	101300	54784000	2690	2690	2690	2690	501
594	20231011	101200	53436310	2700	2700	2700	2700	95
595	20231011	101100	53179810	2690	2695	2695	2690	10
596	20231011	101000	53152865	2695	2700	2700	2695	21
597	20231011	100900	53096170	2700	2700	2700	2700	10
598	20231011	100800	53069170	2685	2690	2690	2685	1501
599	20231011	100700	49031485	2700	2690	2700	2690	2
600	20231011	100600	49026095	2695	2695	2695	2695	0
601	20231011	100500	49026095	2695	2695	2695	2695	1
602	20231011	100400	49023400	2695	2695	2695	2695	1
603	20231011	100300	49020705	2700	2700	2700	2700	535
604	20231011	100200	47576205	2700	2700	2700	2700	60
605	20231011	100100	47414205	2700	2700	2700	2700	0
606	20231011	100000	47414205	2700	2700	2700	2700	307
607	20231011	095900	46585305	2700	2705	2705	2700	151
608	20231011	095800	46177595	2700	2700	2700	2700	0
609	20231011	095700	46177595	2700	2700	2700	2700	1
610	20231011	095600	46174895	2700	2700	2700	2700	1
611	20231011	095500	46172195	2700	2700	2700	2700	0
612	20231011	095400	46172195	2700	2700	2700	2700	301
613	20231011	095300	45359495	2700	2700	2700	2700	1
614	20231011	095200	45356795	2700	2700	2700	2700	0
615	20231011	095100	45356795	2700	2700	2700	2700	126
616	20231011	095000	45016595	2700	2700	2700	2700	1
617	20231011	094900	45013895	2700	2700	2700	2700	0
618	20231011	094800	45013895	2700	2700	2700	2700	1
619	20231011	094700	45011195	2700	2700	2715	2700	2760
620	20231011	094600	37524190	2700	2700	2700	2700	892
621	20231011	094500	35115790	2680	2680	2680	2680	1
622	20231011	094400	35113110	2680	2680	2680	2680	1
623	20231011	094300	35110430	2700	2700	2700	2700	0
624	20231011	094200	35110430	2700	2695	2700	2680	376
625	20231011	094100	34095590	2680	2680	2680	2680	448
626	20231011	094000	32894950	2680	2680	2680	2680	76
627	20231011	093900	32691270	2680	2680	2680	2680	1
628	20231011	093800	32688590	2700	2700	2700	2700	0
629	20231011	093700	32688590	2700	2685	2700	2685	11
630	20231011	093600	32659040	2685	2685	2685	2685	39
631	20231011	093500	32554325	2715	2710	2715	2710	2
632	20231011	093400	32548900	2685	2710	2715	2685	3
633	20231011	093300	32540790	2685	2685	2685	2685	1
634	20231011	093200	32538105	2715	2700	2715	2700	225
635	20231011	093100	31930205	2700	2695	2700	2680	1868
636	20231011	093000	26890870	2695	2665	2695	2665	2474
637	20231011	092900	20259645	2655	2655	2655	2655	0
638	20231011	092800	20259645	2655	2655	2655	2655	1
639	20231011	092700	20256990	2655	2655	2655	2655	823
640	20231011	092600	18071925	2655	2655	2655	2655	0
641	20231011	092500	18071925	2655	2660	2660	2655	1001
642	20231011	092400	15413770	2665	2670	2670	2665	93
643	20231011	092300	15165895	2675	2675	2675	2675	11
644	20231011	092200	15136470	2665	2665	2665	2665	1
645	20231011	092100	15133805	2665	2665	2665	2665	0
646	20231011	092000	15133805	2665	2665	2665	2665	1
647	20231011	091900	15131140	2675	2670	2675	2670	8
648	20231011	091800	15109775	2680	2680	2680	2680	5
649	20231011	091700	15096375	2670	2670	2670	2670	1
650	20231011	091600	15093705	2670	2670	2670	2670	1
651	20231011	091500	15091035	2680	2680	2680	2680	0
652	20231011	091400	15091035	2680	2675	2680	2670	768
653	20231011	091300	13036630	2665	2670	2670	2665	14
654	20231011	091200	12999255	2670	2670	2670	2670	200
655	20231011	091100	12465255	2655	2655	2655	2655	1
656	20231011	091000	12462600	2655	2655	2655	2655	1
657	20231011	090900	12459945	2655	2650	2655	2650	200
658	20231011	090800	11928995	2655	2655	2655	2655	11
659	20231011	090700	11899790	2655	2655	2655	2655	1
660	20231011	090600	11897135	2655	2655	2655	2655	0
661	20231011	090500	11897135	2655	2650	2655	2650	2173
662	20231011	090400	6138680	2650	2655	2655	2650	402
663	20231011	090300	5073375	2655	2655	2655	2655	0
664	20231011	090200	5073375	2655	2665	2675	2655	41
665	20231011	090100	4964110	2655	2680	2680	2655	1443
666	20231011	090000	1119890	2670	2680	2680	2670	418