KissMeData/217500/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202100	233087715	2985	2985	2985	2985	941
3	20231006	202000	233087715	2985	2985	2985	2985	0
4	20231006	201900	233087715	2985	2985	2985	2985	0
5	20231006	201800	233087715	2985	2985	2985	2985	0
6	20231006	201700	233087715	2985	2985	2985	2985	0
7	20231006	201600	233087715	2985	2985	2985	2985	0
8	20231006	201500	233087715	2985	2985	2985	2985	0
9	20231006	201400	233087715	2985	2985	2985	2985	0
10	20231006	201300	233087715	2985	2985	2985	2985	0
11	20231006	201200	233087715	2985	2985	2985	2985	0
12	20231006	201100	233087715	2985	2985	2985	2985	0
13	20231006	201000	233087715	2985	2985	2985	2985	0
14	20231006	200900	233087715	2985	2985	2985	2985	0
15	20231006	200800	233087715	2985	2985	2985	2985	0
16	20231006	200700	233087715	2985	2985	2985	2985	0
17	20231006	200600	233087715	2985	2985	2985	2985	0
18	20231006	200500	233087715	2985	2985	2985	2985	0
19	20231006	200400	233087715	2985	2985	2985	2985	0
20	20231006	200300	233087715	2985	2985	2985	2985	0
21	20231006	200200	233087715	2985	2985	2985	2985	0
22	20231006	200100	233087715	2985	2985	2985	2985	0
23	20231006	200000	233087715	2985	2985	2985	2985	0
24	20231006	195900	233087715	2985	2985	2985	2985	0
25	20231006	195800	233087715	2985	2985	2985	2985	0
26	20231006	195700	233087715	2985	2985	2985	2985	0
27	20231006	195600	233087715	2985	2985	2985	2985	0
28	20231006	195500	233087715	2985	2985	2985	2985	0
29	20231006	195400	233087715	2985	2985	2985	2985	0
30	20231006	195300	233087715	2985	2985	2985	2985	0
31	20231006	195200	233087715	2985	2985	2985	2985	0
32	20231006	195100	233087715	2985	2985	2985	2985	941
33	20231006	195000	233087715	2985	2985	2985	2985	0
34	20231006	194900	233087715	2985	2985	2985	2985	0
35	20231006	194800	233087715	2985	2985	2985	2985	0
36	20231006	194700	233087715	2985	2985	2985	2985	0
37	20231006	194600	233087715	2985	2985	2985	2985	0
38	20231006	194500	233087715	2985	2985	2985	2985	0
39	20231006	194400	233087715	2985	2985	2985	2985	0
40	20231006	194300	233087715	2985	2985	2985	2985	0
41	20231006	194200	233087715	2985	2985	2985	2985	0
42	20231006	194100	233087715	2985	2985	2985	2985	0
43	20231006	194000	233087715	2985	2985	2985	2985	0
44	20231006	193900	233087715	2985	2985	2985	2985	0
45	20231006	193800	233087715	2985	2985	2985	2985	0
46	20231006	193700	233087715	2985	2985	2985	2985	0
47	20231006	193600	233087715	2985	2985	2985	2985	0
48	20231006	193500	233087715	2985	2985	2985	2985	0
49	20231006	193400	233087715	2985	2985	2985	2985	0
50	20231006	193300	233087715	2985	2985	2985	2985	0
51	20231006	193200	233087715	2985	2985	2985	2985	0
52	20231006	193100	233087715	2985	2985	2985	2985	0
53	20231006	193000	233087715	2985	2985	2985	2985	0
54	20231006	192900	233087715	2985	2985	2985	2985	0
55	20231006	192800	233087715	2985	2985	2985	2985	0
56	20231006	192700	233087715	2985	2985	2985	2985	0
57	20231006	192600	233087715	2985	2985	2985	2985	0
58	20231006	192500	233087715	2985	2985	2985	2985	0
59	20231006	192400	233087715	2985	2985	2985	2985	0
60	20231006	192300	233087715	2985	2985	2985	2985	0
61	20231006	192200	233087715	2985	2985	2985	2985	0
62	20231006	192100	233087715	2985	2985	2985	2985	941
63	20231006	192000	233087715	2985	2985	2985	2985	0
64	20231006	191900	233087715	2985	2985	2985	2985	0
65	20231006	191800	233087715	2985	2985	2985	2985	0
66	20231006	191700	233087715	2985	2985	2985	2985	0
67	20231006	191600	233087715	2985	2985	2985	2985	0
68	20231006	191500	233087715	2985	2985	2985	2985	0
69	20231006	191400	233087715	2985	2985	2985	2985	0
70	20231006	191300	233087715	2985	2985	2985	2985	0
71	20231006	191200	233087715	2985	2985	2985	2985	0
72	20231006	191100	233087715	2985	2985	2985	2985	0
73	20231006	191000	233087715	2985	2985	2985	2985	0
74	20231006	190900	233087715	2985	2985	2985	2985	0
75	20231006	190800	233087715	2985	2985	2985	2985	0
76	20231006	190700	233087715	2985	2985	2985	2985	0
77	20231006	190600	233087715	2985	2985	2985	2985	0
78	20231006	190500	233087715	2985	2985	2985	2985	0
79	20231006	190400	233087715	2985	2985	2985	2985	0
80	20231006	190300	233087715	2985	2985	2985	2985	0
81	20231006	190200	233087715	2985	2985	2985	2985	0
82	20231006	190100	233087715	2985	2985	2985	2985	0
83	20231006	190000	233087715	2985	2985	2985	2985	0
84	20231006	185900	233087715	2985	2985	2985	2985	0
85	20231006	185800	233087715	2985	2985	2985	2985	0
86	20231006	185700	233087715	2985	2985	2985	2985	0
87	20231006	185600	233087715	2985	2985	2985	2985	0
88	20231006	185500	233087715	2985	2985	2985	2985	0
89	20231006	185400	233087715	2985	2985	2985	2985	0
90	20231006	185300	233087715	2985	2985	2985	2985	0
91	20231006	185200	233087715	2985	2985	2985	2985	0
92	20231006	185100	233087715	2985	2985	2985	2985	941
93	20231006	185000	233087715	2985	2985	2985	2985	0
94	20231006	184900	233087715	2985	2985	2985	2985	0
95	20231006	184800	233087715	2985	2985	2985	2985	0
96	20231006	184700	233087715	2985	2985	2985	2985	0
97	20231006	184600	233087715	2985	2985	2985	2985	0
98	20231006	184500	233087715	2985	2985	2985	2985	0
99	20231006	184400	233087715	2985	2985	2985	2985	0
100	20231006	184300	233087715	2985	2985	2985	2985	0
101	20231006	184200	233087715	2985	2985	2985	2985	0
102	20231006	184100	233087715	2985	2985	2985	2985	0
103	20231006	184000	233087715	2985	2985	2985	2985	0
104	20231006	183900	233087715	2985	2985	2985	2985	0
105	20231006	183800	233087715	2985	2985	2985	2985	0
106	20231006	183700	233087715	2985	2985	2985	2985	0
107	20231006	183600	233087715	2985	2985	2985	2985	0
108	20231006	183500	233087715	2985	2985	2985	2985	0
109	20231006	183400	233087715	2985	2985	2985	2985	0
110	20231006	183300	233087715	2985	2985	2985	2985	0
111	20231006	183200	233087715	2985	2985	2985	2985	0
112	20231006	183100	233087715	2985	2985	2985	2985	0
113	20231006	183000	233087715	2985	2985	2985	2985	0
114	20231006	182900	233087715	2985	2985	2985	2985	0
115	20231006	182800	233087715	2985	2985	2985	2985	0
116	20231006	182700	233087715	2985	2985	2985	2985	0
117	20231006	182600	233087715	2985	2985	2985	2985	0
118	20231006	182500	233087715	2985	2985	2985	2985	0
119	20231006	182400	233087715	2985	2985	2985	2985	0
120	20231006	182300	233087715	2985	2985	2985	2985	0
121	20231006	182200	233087715	2985	2985	2985	2985	0
122	20231006	182100	233087715	2985	2985	2985	2985	941
123	20231006	182000	233087715	2985	2985	2985	2985	0
124	20231006	181900	233087715	2985	2985	2985	2985	0
125	20231006	181800	233087715	2985	2985	2985	2985	0
126	20231006	181700	233087715	2985	2985	2985	2985	0
127	20231006	181600	233087715	2985	2985	2985	2985	0
128	20231006	181500	233087715	2985	2985	2985	2985	0
129	20231006	181400	233087715	2985	2985	2985	2985	0
130	20231006	181300	233087715	2985	2985	2985	2985	0
131	20231006	181200	233087715	2985	2985	2985	2985	0
132	20231006	181100	233087715	2985	2985	2985	2985	0
133	20231006	181000	233087715	2985	2985	2985	2985	0
134	20231006	180900	233087715	2985	2985	2985	2985	0
135	20231006	180800	233087715	2985	2985	2985	2985	0
136	20231006	180700	233087715	2985	2985	2985	2985	0
137	20231006	180600	233087715	2985	2985	2985	2985	0
138	20231006	180500	233087715	2985	2985	2985	2985	0
139	20231006	180400	233087715	2985	2985	2985	2985	0
140	20231006	180300	233087715	2985	2985	2985	2985	0
141	20231006	180200	233087715	2985	2985	2985	2985	0
142	20231006	180100	233087715	2985	2985	2985	2985	0
143	20231006	180000	233087715	2985	2985	2985	2985	0
144	20231006	175900	233087715	2985	2985	2985	2985	0
145	20231006	175800	233087715	2985	2985	2985	2985	0
146	20231006	175700	233087715	2985	2985	2985	2985	0
147	20231006	175600	233087715	2985	2985	2985	2985	0
148	20231006	175500	233087715	2985	2985	2985	2985	0
149	20231006	175400	233087715	2985	2985	2985	2985	0
150	20231006	175300	233087715	2985	2985	2985	2985	0
151	20231006	175200	233087715	2985	2985	2985	2985	0
152	20231006	175100	233087715	2985	2985	2985	2985	941
153	20231006	175000	233087715	2985	2985	2985	2985	0
154	20231006	174900	233087715	2985	2985	2985	2985	0
155	20231006	174800	233087715	2985	2985	2985	2985	0
156	20231006	174700	233087715	2985	2985	2985	2985	0
157	20231006	174600	233087715	2985	2985	2985	2985	0
158	20231006	174500	233087715	2985	2985	2985	2985	0
159	20231006	174400	233087715	2985	2985	2985	2985	0
160	20231006	174300	233087715	2985	2985	2985	2985	0
161	20231006	174200	233087715	2985	2985	2985	2985	0
162	20231006	174100	233087715	2985	2985	2985	2985	0
163	20231006	174000	233087715	2985	2985	2985	2985	0
164	20231006	173900	233087715	2985	2985	2985	2985	0
165	20231006	173800	233087715	2985	2985	2985	2985	0
166	20231006	173700	233087715	2985	2985	2985	2985	0
167	20231006	173600	233087715	2985	2985	2985	2985	0
168	20231006	173500	233087715	2985	2985	2985	2985	0
169	20231006	173400	233087715	2985	2985	2985	2985	0
170	20231006	173300	233087715	2985	2985	2985	2985	0
171	20231006	173200	233087715	2985	2985	2985	2985	0
172	20231006	173100	233087715	2985	2985	2985	2985	0
173	20231006	173000	233087715	2985	2985	2985	2985	0
174	20231006	172900	233087715	2985	2985	2985	2985	0
175	20231006	172800	233087715	2985	2985	2985	2985	0
176	20231006	172700	233087715	2985	2985	2985	2985	0
177	20231006	172600	233087715	2985	2985	2985	2985	0
178	20231006	172500	233087715	2985	2985	2985	2985	0
179	20231006	172400	233087715	2985	2985	2985	2985	0
180	20231006	172300	233087715	2985	2985	2985	2985	0
181	20231006	172200	233087715	2985	2985	2985	2985	0
182	20231006	172100	233087715	2985	2985	2985	2985	941
183	20231006	172000	233087715	2985	2985	2985	2985	0
184	20231006	171900	233087715	2985	2985	2985	2985	0
185	20231006	171800	233087715	2985	2985	2985	2985	0
186	20231006	171700	233087715	2985	2985	2985	2985	0
187	20231006	171600	233087715	2985	2985	2985	2985	0
188	20231006	171500	233087715	2985	2985	2985	2985	0
189	20231006	171400	233087715	2985	2985	2985	2985	0
190	20231006	171300	233087715	2985	2985	2985	2985	0
191	20231006	171200	233087715	2985	2985	2985	2985	0
192	20231006	171100	233087715	2985	2985	2985	2985	0
193	20231006	171000	233087715	2985	2985	2985	2985	0
194	20231006	170900	233087715	2985	2985	2985	2985	0
195	20231006	170800	233087715	2985	2985	2985	2985	0
196	20231006	170700	233087715	2985	2985	2985	2985	0
197	20231006	170600	233087715	2985	2985	2985	2985	0
198	20231006	170500	233087715	2985	2985	2985	2985	0
199	20231006	170400	233087715	2985	2985	2985	2985	0
200	20231006	170300	233087715	2985	2985	2985	2985	0
201	20231006	170200	233087715	2985	2985	2985	2985	0
202	20231006	170100	233087715	2985	2985	2985	2985	0
203	20231006	170000	233087715	2985	2985	2985	2985	0
204	20231006	165900	233087715	2985	2985	2985	2985	0
205	20231006	165800	233087715	2985	2985	2985	2985	0
206	20231006	165700	233087715	2985	2985	2985	2985	0
207	20231006	165600	233087715	2985	2985	2985	2985	0
208	20231006	165500	233087715	2985	2985	2985	2985	0
209	20231006	165400	233087715	2985	2985	2985	2985	0
210	20231006	165300	233087715	2985	2985	2985	2985	0
211	20231006	165200	233087715	2985	2985	2985	2985	0
212	20231006	165100	233087715	2985	2985	2985	2985	941
213	20231006	165000	233087715	2985	2985	2985	2985	0
214	20231006	164900	233087715	2985	2985	2985	2985	0
215	20231006	164800	233087715	2985	2985	2985	2985	0
216	20231006	164700	233087715	2985	2985	2985	2985	0
217	20231006	164600	233087715	2985	2985	2985	2985	0
218	20231006	164500	233087715	2985	2985	2985	2985	0
219	20231006	164400	233087715	2985	2985	2985	2985	0
220	20231006	164300	233087715	2985	2985	2985	2985	0
221	20231006	164200	233087715	2985	2985	2985	2985	0
222	20231006	164100	233087715	2985	2985	2985	2985	0
223	20231006	164000	233087715	2985	2985	2985	2985	0
224	20231006	163900	233087715	2985	2985	2985	2985	0
225	20231006	163800	233087715	2985	2985	2985	2985	0
226	20231006	163700	233087715	2985	2985	2985	2985	0
227	20231006	163600	233087715	2985	2985	2985	2985	0
228	20231006	163500	233087715	2985	2985	2985	2985	0
229	20231006	163400	233087715	2985	2985	2985	2985	0
230	20231006	163300	233087715	2985	2985	2985	2985	0
231	20231006	163200	233087715	2985	2985	2985	2985	0
232	20231006	163100	233087715	2985	2985	2985	2985	0
233	20231006	163000	233087715	2985	2985	2985	2985	0
234	20231006	162900	233087715	2985	2985	2985	2985	0
235	20231006	162800	233087715	2985	2985	2985	2985	0
236	20231006	162700	233087715	2985	2985	2985	2985	0
237	20231006	162600	233087715	2985	2985	2985	2985	0
238	20231006	162500	233087715	2985	2985	2985	2985	0
239	20231006	162400	233087715	2985	2985	2985	2985	0
240	20231006	162300	233087715	2985	2985	2985	2985	0
241	20231006	162200	233087715	2985	2985	2985	2985	0
242	20231006	162100	233087715	2985	2985	2985	2985	941
243	20231006	162000	233087715	2985	2985	2985	2985	0
244	20231006	161900	233087715	2985	2985	2985	2985	0
245	20231006	161800	233087715	2985	2985	2985	2985	0
246	20231006	161700	233087715	2985	2985	2985	2985	0
247	20231006	161600	233087715	2985	2985	2985	2985	0
248	20231006	161500	233087715	2985	2985	2985	2985	0
249	20231006	161400	233087715	2985	2985	2985	2985	0
250	20231006	161300	233087715	2985	2985	2985	2985	0
251	20231006	161200	233087715	2985	2985	2985	2985	0
252	20231006	161100	233087715	2985	2985	2985	2985	0
253	20231006	161000	233087715	2985	2985	2985	2985	0
254	20231006	160900	233087715	2985	2985	2985	2985	0
255	20231006	160800	233087715	2985	2985	2985	2985	0
256	20231006	160700	233087715	2985	2985	2985	2985	0
257	20231006	160600	233087715	2985	2985	2985	2985	0
258	20231006	160500	233087715	2985	2985	2985	2985	0
259	20231006	160400	233087715	2985	2985	2985	2985	0
260	20231006	160300	233087715	2985	2985	2985	2985	0
261	20231006	160200	233087715	2985	2985	2985	2985	0
262	20231006	160100	233087715	2985	2985	2985	2985	0
263	20231006	160000	233087715	2985	2985	2985	2985	0
264	20231006	155900	233087715	2985	2985	2985	2985	0
265	20231006	155800	233087715	2985	2985	2985	2985	0
266	20231006	155700	233087715	2985	2985	2985	2985	0
267	20231006	155600	233087715	2985	2985	2985	2985	0
268	20231006	155500	233087715	2985	2985	2985	2985	0
269	20231006	155400	233087715	2985	2985	2985	2985	0
270	20231006	155300	233087715	2985	2985	2985	2985	0
271	20231006	155200	233087715	2985	2985	2985	2985	0
272	20231006	155100	233087715	2985	2985	2985	2985	941
273	20231006	155000	233087715	2985	2985	2985	2985	0
274	20231006	154900	233087715	2985	2985	2985	2985	0
275	20231006	154800	233087715	2985	2985	2985	2985	0
276	20231006	154700	233087715	2985	2985	2985	2985	0
277	20231006	154600	233087715	2985	2985	2985	2985	0
278	20231006	154500	233087715	2985	2985	2985	2985	0
279	20231006	154400	233087715	2985	2985	2985	2985	0
280	20231006	154300	233087715	2985	2985	2985	2985	0
281	20231006	154200	233087715	2985	2985	2985	2985	0
282	20231006	154100	233087715	2985	2985	2985	2985	0
283	20231006	154000	233087715	2985	2985	2985	2985	0
284	20231006	153900	233087715	2985	2985	2985	2985	0
285	20231006	153800	233087715	2985	2985	2985	2985	0
286	20231006	153700	233087715	2985	2985	2985	2985	0
287	20231006	153600	233087715	2985	2985	2985	2985	0
288	20231006	153500	233087715	2985	2985	2985	2985	0
289	20231006	153400	233087715	2985	2985	2985	2985	0
290	20231006	153300	233087715	2985	2985	2985	2985	0
291	20231006	153200	233087715	2985	2985	2985	2985	0
292	20231006	153100	233087715	2985	2985	2985	2985	0
293	20231006	153000	233087715	2985	2985	2985	2985	941
294	20231006	152900	230278830	2980	2980	2980	2980	0
295	20231006	152800	230278830	2980	2980	2980	2980	0
296	20231006	152700	230278830	2980	2980	2980	2980	0
297	20231006	152600	230278830	2980	2980	2980	2980	0
298	20231006	152500	230278830	2980	2980	2980	2980	0
299	20231006	152400	230278830	2980	2980	2980	2980	0
300	20231006	152300	230278830	2980	2980	2980	2980	0
301	20231006	152200	230278830	2980	2980	2980	2980	0
302	20231006	152100	230278830	2980	2980	2980	2980	0
303	20231006	152000	230278830	2980	2980	2980	2980	0
304	20231006	151900	230278830	2980	2980	2980	2980	0
305	20231006	151800	230278830	2980	2980	2980	2980	5
306	20231006	151700	230263930	2985	2985	2985	2985	0
307	20231006	151600	230263930	2985	2985	2985	2985	0
308	20231006	151500	230263930	2985	2985	2985	2985	0
309	20231006	151400	230263930	2985	2985	2985	2985	0
310	20231006	151300	230263930	2985	2985	2985	2985	0
311	20231006	151200	230263930	2985	2985	2985	2985	0
312	20231006	151100	230263930	2985	2965	2985	2965	285
313	20231006	151000	229418885	2985	2985	2985	2985	0
314	20231006	150900	229418885	2985	2985	2985	2985	0
315	20231006	150800	229418885	2985	2985	2985	2985	1
316	20231006	150700	229415900	2965	2970	2985	2965	1281
317	20231006	150600	225614215	2970	2975	2985	2970	2830
318	20231006	150500	217194870	2980	2980	2980	2980	0
319	20231006	150400	217194870	2980	2980	2980	2980	0
320	20231006	150300	217194870	2980	2980	2980	2980	0
321	20231006	150200	217194870	2980	2975	2980	2975	2001
322	20231006	150100	211241890	2985	2985	2985	2985	0
323	20231006	150000	211241890	2985	2985	2985	2985	0
324	20231006	145900	211241890	2985	2985	2985	2985	0
325	20231006	145800	211241890	2985	2985	2985	2985	0
326	20231006	145700	211241890	2985	2985	2985	2985	0
327	20231006	145600	211241890	2985	2985	2985	2985	0
328	20231006	145500	211241890	2985	2965	2985	2965	317
329	20231006	145400	210301945	2985	2985	2985	2985	0
330	20231006	145300	210301945	2985	2975	2985	2975	198
331	20231006	145200	209712400	2980	2980	2980	2980	0
332	20231006	145100	209712400	2980	2980	2980	2980	0
333	20231006	145000	209712400	2980	2980	2980	2980	1
334	20231006	144900	209709420	2975	2975	2980	2975	440
335	20231006	144800	208400415	2975	2975	2975	2975	0
336	20231006	144700	208400415	2975	2970	2975	2965	101
337	20231006	144600	208100930	2985	2985	2985	2985	1
338	20231006	144500	208097945	2960	2960	2960	2960	0
339	20231006	144400	208097945	2960	2975	2975	2960	1500
340	20231006	144300	203643600	2990	2990	2990	2990	0
341	20231006	144200	203643600	2990	2980	2990	2975	1001
342	20231006	144100	200661200	2990	2985	2990	2985	4
343	20231006	144000	200649250	2985	2985	2985	2985	68
344	20231006	143900	200446270	2985	2990	2990	2985	31
345	20231006	143800	200353730	2985	2985	2985	2985	2
346	20231006	143700	200347760	2990	2985	2990	2985	6
347	20231006	143600	200329830	2985	2985	2985	2985	0
348	20231006	143500	200329830	2985	2985	2985	2985	7
349	20231006	143400	200308935	2985	2985	2985	2985	20
350	20231006	143300	200249235	2990	2985	2990	2985	88
351	20231006	143200	199986550	2990	2990	2990	2990	0
352	20231006	143100	199986550	2990	2990	2990	2990	16
353	20231006	143000	199938710	2990	2985	2990	2980	314
354	20231006	142900	199001940	2990	2990	2990	2990	0
355	20231006	142800	199001940	2990	2990	2990	2990	0
356	20231006	142700	199001940	2990	2990	2990	2990	67
357	20231006	142600	198801610	2995	2995	2995	2995	0
358	20231006	142500	198801610	2995	2995	2995	2995	0
359	20231006	142400	198801610	2995	2995	2995	2995	0
360	20231006	142300	198801610	2995	2995	2995	2995	1
361	20231006	142200	198798615	2995	2995	2995	2995	0
362	20231006	142100	198798615	2995	2995	2995	2995	0
363	20231006	142000	198798615	2995	2995	2995	2995	0
364	20231006	141900	198798615	2995	2990	2995	2990	94
365	20231006	141800	198517500	2990	2990	2990	2990	0
366	20231006	141700	198517500	2990	2990	2990	2990	0
367	20231006	141600	198517500	2990	2990	2990	2990	0
368	20231006	141500	198517500	2990	2990	2990	2990	2
369	20231006	141400	198511520	2990	2990	2990	2990	0
370	20231006	141300	198511520	2990	2990	2990	2990	0
371	20231006	141200	198511520	2990	2990	2990	2990	0
372	20231006	141100	198511520	2990	2990	2990	2990	0
373	20231006	141000	198511520	2990	2990	2990	2990	0
374	20231006	140900	198511520	2990	2990	2990	2990	0
375	20231006	140800	198511520	2990	2990	2990	2990	30
376	20231006	140700	198421820	2990	2990	2990	2990	0
377	20231006	140600	198421820	2990	2990	2990	2990	0
378	20231006	140500	198421820	2990	2990	2990	2990	0
379	20231006	140400	198421820	2990	2990	2990	2990	100
380	20231006	140300	198122820	2990	2990	2990	2990	0
381	20231006	140200	198122820	2990	2990	2990	2990	8
382	20231006	140100	198098900	2990	2990	2990	2990	0
383	20231006	140000	198098900	2990	2985	2990	2985	5
384	20231006	135900	198083970	2990	2990	2990	2990	0
385	20231006	135800	198083970	2990	2990	2990	2990	0
386	20231006	135700	198083970	2990	2990	2990	2990	0
387	20231006	135600	198083970	2990	2990	2990	2990	0
388	20231006	135500	198083970	2990	2990	2990	2990	0
389	20231006	135400	198083970	2990	2990	2990	2990	10
390	20231006	135300	198054070	2990	2990	2990	2990	0
391	20231006	135200	198054070	2990	2990	2990	2990	9
392	20231006	135100	198027160	2995	2995	2995	2995	0
393	20231006	135000	198027160	2995	2995	2995	2995	0
394	20231006	134900	198027160	2995	2995	2995	2995	0
395	20231006	134800	198027160	2995	2995	2995	2995	20
396	20231006	134700	197967260	2995	2990	2995	2990	2
397	20231006	134600	197961275	2990	2980	2990	2975	1001
398	20231006	134500	194982645	2995	2975	2995	2975	2
399	20231006	134400	194976675	2975	2975	2975	2975	3515
400	20231006	134300	184519550	2995	2995	2995	2995	0
401	20231006	134200	184519550	2995	2995	2995	2995	0
402	20231006	134100	184519550	2995	2985	2995	2980	487
403	20231006	134000	183067405	2995	2985	2995	2985	11
404	20231006	133900	183034560	2995	2995	2995	2995	1
405	20231006	133800	183031565	2990	2990	2990	2990	329
406	20231006	133700	182047855	2995	2995	2995	2995	1
407	20231006	133600	182044860	2995	2995	2995	2995	1
408	20231006	133500	182041865	3005	3005	3005	3005	0
409	20231006	133400	182041865	3005	3005	3005	3005	0
410	20231006	133300	182041865	3005	3005	3005	3005	0
411	20231006	133200	182041865	3005	3005	3005	3005	0
412	20231006	133100	182041865	3005	3000	3005	2990	63
413	20231006	133000	181853090	3005	3005	3005	3005	0
414	20231006	132900	181853090	3005	3005	3005	3005	700
415	20231006	132800	179749590	3005	3005	3005	3005	0
416	20231006	132700	179749590	3005	3005	3005	3005	0
417	20231006	132600	179749590	3005	3005	3005	3005	0
418	20231006	132500	179749590	3005	3005	3005	3005	0
419	20231006	132400	179749590	3005	3005	3005	3005	0
420	20231006	132300	179749590	3005	3005	3005	3005	111
421	20231006	132200	179416035	3010	3010	3010	3010	0
422	20231006	132100	179416035	3010	3010	3010	3010	2
423	20231006	132000	179410015	3000	3000	3000	3000	280
424	20231006	131900	178570015	3000	3000	3000	3000	0
425	20231006	131800	178570015	3000	3000	3000	3000	0
426	20231006	131700	178570015	3000	3000	3000	3000	0
427	20231006	131600	178570015	3000	3000	3000	3000	1
428	20231006	131500	178567015	3000	2995	3000	2995	544
429	20231006	131400	176937730	2995	3000	3000	2995	639
430	20231006	131300	175023920	3000	3000	3000	3000	21
431	20231006	131200	174960920	3000	3000	3000	3000	1
432	20231006	131100	174957920	3000	3010	3010	3000	113
433	20231006	131000	174618820	3010	3010	3010	3010	11
434	20231006	130900	174585710	3000	3010	3010	3000	133
435	20231006	130800	174186380	3010	3005	3010	3005	111
436	20231006	130700	173852820	3005	3005	3005	3005	1000
437	20231006	130600	170847820	3005	3005	3005	3005	5
438	20231006	130500	170832795	3005	3005	3005	3005	0
439	20231006	130400	170832795	3005	3000	3005	3000	361
440	20231006	130300	169749785	3000	3000	3000	3000	0
441	20231006	130200	169749785	3000	3000	3000	3000	18
442	20231006	130100	169695785	3000	3000	3000	3000	4
443	20231006	130000	169683785	3005	3005	3005	3005	0
444	20231006	125900	169683785	3005	3000	3005	2995	51
445	20231006	125800	169530830	3005	3005	3005	3005	2
446	20231006	125700	169524820	3000	3000	3005	3000	482
447	20231006	125600	168078810	3005	3005	3005	3005	0
448	20231006	125500	168078810	3005	3005	3005	3005	5
449	20231006	125400	168063785	3005	3005	3005	3005	511
450	20231006	125300	166528230	3010	3005	3010	3005	2
451	20231006	125200	166522215	3010	3010	3010	3005	58
452	20231006	125100	166347665	3005	3005	3005	3005	541
453	20231006	125000	164721960	3005	3005	3005	3005	3
454	20231006	124900	164712945	3005	3000	3005	3000	610
455	20231006	124800	162882445	3000	3000	3000	3000	1
456	20231006	124700	162879445	2995	2995	2995	2995	453
457	20231006	124600	161522710	3000	3000	3000	3000	0
458	20231006	124500	161522710	3000	3000	3000	3000	0
459	20231006	124400	161522710	3000	3000	3000	2990	59
460	20231006	124300	161346190	3000	2990	3000	2990	1351
461	20231006	124200	157306690	2995	2995	2995	2990	882
462	20231006	124100	154665600	2995	2995	2995	2995	10
463	20231006	124000	154635650	2995	2995	2995	2995	0
464	20231006	123900	154635650	2995	2995	2995	2995	1
465	20231006	123800	154632655	2990	2995	2995	2990	8
466	20231006	123700	154608715	2995	2995	2995	2995	0
467	20231006	123600	154608715	2995	2990	2995	2990	1005
468	20231006	123500	151603625	2990	2990	2990	2990	0
469	20231006	123400	151603625	2990	2990	2990	2990	0
470	20231006	123300	151603625	2990	2990	2990	2990	1
471	20231006	123200	151600635	2985	2985	2985	2985	10
472	20231006	123100	151570785	2990	2990	2990	2990	0
473	20231006	123000	151570785	2990	2990	2990	2990	1
474	20231006	122900	151567795	2985	2985	2985	2985	0
475	20231006	122800	151567795	2985	2985	2985	2985	639
476	20231006	122700	149660380	2990	2990	2990	2990	0
477	20231006	122600	149660380	2990	2990	2990	2990	0
478	20231006	122500	149660380	2990	2990	2990	2990	0
479	20231006	122400	149660380	2990	2990	2990	2990	0
480	20231006	122300	149660380	2990	2990	2990	2990	0
481	20231006	122200	149660380	2990	2990	2990	2990	0
482	20231006	122100	149660380	2990	2990	2990	2990	0
483	20231006	122000	149660380	2990	2990	2990	2990	0
484	20231006	121900	149660380	2990	2990	2990	2990	0
485	20231006	121800	149660380	2990	2990	2990	2990	0
486	20231006	121700	149660380	2990	2990	2990	2990	0
487	20231006	121600	149660380	2990	2990	2990	2990	0
488	20231006	121500	149660380	2990	2990	2990	2990	0
489	20231006	121400	149660380	2990	2990	2990	2990	100
490	20231006	121300	149361380	2990	2990	2990	2990	8
491	20231006	121200	149337460	2995	2995	2995	2995	0
492	20231006	121100	149337460	2995	2990	2995	2990	51
493	20231006	121000	149184965	2990	2990	2990	2990	0
494	20231006	120900	149184965	2990	2995	2995	2990	151
495	20231006	120800	148733470	2990	2995	2995	2990	11
496	20231006	120700	148700575	2990	2990	2990	2990	1306
497	20231006	120600	144795635	2995	2995	2995	2995	0
498	20231006	120500	144795635	2995	2995	2995	2995	0
499	20231006	120400	144795635	2995	2995	2995	2995	250
500	20231006	120300	144046885	2995	2995	2995	2995	0
501	20231006	120200	144046885	2995	2995	2995	2995	18
502	20231006	120100	143992975	2995	2995	2995	2995	504
503	20231006	120000	142483495	2995	2995	2995	2995	2
504	20231006	115900	142477505	2995	2995	2995	2995	0
505	20231006	115800	142477505	2995	2995	2995	2995	0
506	20231006	115700	142477505	2995	2995	2995	2995	2
507	20231006	115600	142471515	2995	2995	2995	2995	5
508	20231006	115500	142456540	2995	2995	2995	2995	0
509	20231006	115400	142456540	2995	2995	2995	2995	0
510	20231006	115300	142456540	2995	2995	2995	2995	0
511	20231006	115200	142456540	2995	2990	2995	2990	17
512	20231006	115100	142405705	2990	2990	2990	2990	5
513	20231006	115000	142390755	2990	2990	2990	2990	4
514	20231006	114900	142378795	2990	2990	2990	2990	2
515	20231006	114800	142372815	2990	2985	2990	2985	3
516	20231006	114700	142363855	2990	2990	2990	2990	0
517	20231006	114600	142363855	2990	2990	2990	2990	0
518	20231006	114500	142363855	2990	2990	2990	2990	0
519	20231006	114400	142363855	2990	2990	2990	2990	0
520	20231006	114300	142363855	2990	2990	2990	2990	0
521	20231006	114200	142363855	2990	2990	2990	2990	0
522	20231006	114100	142363855	2990	2990	2990	2990	1000
523	20231006	114000	139373855	2990	2990	2990	2990	957
524	20231006	113900	136512425	2990	2990	2990	2990	45
525	20231006	113800	136377875	2990	2990	2990	2990	5
526	20231006	113700	136362925	2990	2990	2990	2990	0
527	20231006	113600	136362925	2990	2990	2990	2990	0
528	20231006	113500	136362925	2990	2990	2990	2990	0
529	20231006	113400	136362925	2990	2975	2990	2970	6
530	20231006	113300	136345080	2970	2990	2990	2970	3
531	20231006	113200	136336145	2985	2985	2985	2985	30
532	20231006	113100	136246595	2990	2990	2990	2990	1
533	20231006	113000	136243605	2985	2975	2985	2975	1073
534	20231006	112900	133050630	2990	2990	2990	2990	0
535	20231006	112800	133050630	2990	2965	2990	2965	12
536	20231006	112700	133015025	2990	2990	2990	2990	0
537	20231006	112600	133015025	2990	2990	2990	2990	0
538	20231006	112500	133015025	2990	2975	2990	2970	422
539	20231006	112400	131761520	2975	2975	2975	2975	11
540	20231006	112300	131728795	2980	2995	2995	2980	646
541	20231006	112200	129803700	2980	2980	2980	2980	355
542	20231006	112100	128745800	2980	2965	2980	2965	775
543	20231006	112000	126447895	2965	2965	2965	2965	0
544	20231006	111900	126447895	2965	2965	2965	2965	312
545	20231006	111800	125522815	2965	2975	2975	2965	50
546	20231006	111700	125374435	2980	2980	2980	2980	0
547	20231006	111600	125374435	2980	2980	2980	2980	1
548	20231006	111500	125371455	2975	2970	2975	2970	1615
549	20231006	111400	120574655	2980	2980	2980	2980	0
550	20231006	111300	120574655	2980	2980	2980	2980	0
551	20231006	111200	120574655	2980	2970	2980	2970	101
552	20231006	111100	120274675	2980	2980	2980	2980	0
553	20231006	111000	120274675	2980	2980	2980	2980	1
554	20231006	110900	120271695	2975	2975	2975	2975	0
555	20231006	110800	120271695	2975	2975	2975	2975	4
556	20231006	110700	120259795	2995	2995	2995	2995	22
557	20231006	110600	120193905	3000	3000	3000	3000	0
558	20231006	110500	120193905	3000	3000	3000	3000	0
559	20231006	110400	120193905	3000	3000	3000	3000	0
560	20231006	110300	120193905	3000	3000	3000	3000	1
561	20231006	110200	120190905	2985	2990	2990	2955	419
562	20231006	110100	118950670	2990	2990	2990	2990	334
563	20231006	110000	117952010	2990	2990	2990	2990	0
564	20231006	105900	117952010	2990	2990	2990	2990	0
565	20231006	105800	117952010	2990	2990	2990	2990	0
566	20231006	105700	117952010	2990	2990	2990	2990	0
567	20231006	105600	117952010	2990	2990	2990	2990	0
568	20231006	105500	117952010	2990	2990	2990	2990	0
569	20231006	105400	117952010	2990	2990	2990	2990	5
570	20231006	105300	117937060	2990	2990	2990	2990	1
571	20231006	105200	117934070	2970	2975	2990	2970	2165
572	20231006	105100	111503525	2985	2985	2985	2985	8
573	20231006	105000	111479645	2985	2970	2985	2970	1545
574	20231006	104900	106890430	2970	2985	2985	2970	2000
575	20231006	104800	100949675	2990	2990	2990	2990	14
576	20231006	104700	100907815	2990	2990	2990	2990	17
577	20231006	104600	100856985	2995	2990	2995	2990	37
578	20231006	104500	100746340	2990	2990	2990	2990	0
579	20231006	104400	100746340	2990	2990	2990	2990	16
580	20231006	104300	100698500	2995	2995	2995	2995	6
581	20231006	104200	100680530	3000	3000	3000	3000	0
582	20231006	104100	100680530	3000	3000	3000	3000	26
583	20231006	104000	100602530	3000	3000	3000	3000	10
584	20231006	103900	100572530	3000	3000	3000	3000	3
585	20231006	103800	100563530	3000	3000	3000	3000	0
586	20231006	103700	100563530	3000	3000	3000	3000	22
587	20231006	103600	100497530	3000	3000	3000	3000	2
588	20231006	103500	100491530	3000	3000	3000	3000	2
589	20231006	103400	100485530	3000	3000	3000	3000	22
590	20231006	103300	100419530	3000	3000	3000	3000	5
591	20231006	103200	100404530	3000	2990	3000	2990	2137
592	20231006	103100	94006565	2990	2990	2990	2990	0
593	20231006	103000	94006565	2990	2990	2990	2990	2
594	20231006	102900	94000585	2970	2970	2970	2970	300
595	20231006	102800	93109585	2990	2980	2990	2980	332
596	20231006	102700	92120215	2970	2975	2975	2970	15
597	20231006	102600	92075615	2980	2980	2980	2980	7
598	20231006	102500	92054755	2990	2975	2990	2975	33
599	20231006	102400	91956555	2980	2985	2985	2980	177
600	20231006	102300	91428260	2985	2975	2985	2975	3
601	20231006	102200	91419325	2970	2985	2985	2970	104
602	20231006	102100	91110430	2970	2985	2990	2970	2259
603	20231006	102000	84400430	2985	2985	2985	2985	1
604	20231006	101900	84397445	2990	2990	2990	2990	0
605	20231006	101800	84397445	2990	2990	2990	2990	1
606	20231006	101700	84394455	2990	2990	2990	2990	0
607	20231006	101600	84394455	2990	2990	2990	2990	6
608	20231006	101500	84376515	2990	2990	2990	2985	17
609	20231006	101400	84325760	2990	2990	2990	2990	3
610	20231006	101300	84316790	2990	2995	2995	2990	6
611	20231006	101200	84298840	2995	2995	2995	2995	35
612	20231006	101100	84194015	2995	2990	2995	2990	27
613	20231006	101000	84113280	2995	2995	2995	2995	5
614	20231006	100900	84098305	2995	2995	2995	2995	0
615	20231006	100800	84098305	2995	2995	2995	2995	113
616	20231006	100700	83759870	2990	2995	2995	2990	3
617	20231006	100600	83750895	2995	2995	2995	2990	27
618	20231006	100500	83670075	2995	2990	2995	2990	32
619	20231006	100400	83574340	2990	2995	2995	2990	4
620	20231006	100300	83562370	2995	2995	2995	2995	4
621	20231006	100200	83550390	2990	2985	2990	2985	486
622	20231006	100100	82097270	2985	2985	2985	2985	440
623	20231006	100000	80783870	2990	2990	2990	2990	470
624	20231006	095900	79378570	2990	2990	2990	2990	1
625	20231006	095800	79375580	2990	2990	2990	2990	110
626	20231006	095700	79046680	2990	2985	2990	2985	563
627	20231006	095600	77366120	2985	2985	2985	2985	9
628	20231006	095500	77339255	2985	2985	2985	2985	20
629	20231006	095400	77279555	2985	2985	2985	2985	10
630	20231006	095300	77249705	2985	2985	2990	2985	236
631	20231006	095200	76545240	2985	2985	2985	2985	171
632	20231006	095100	76034805	2980	2980	2990	2975	1183
633	20231006	095000	72507545	2975	2975	2985	2975	1420
634	20231006	094900	68279930	2975	2975	2975	2975	0
635	20231006	094800	68279930	2975	2975	2975	2975	0
636	20231006	094700	68279930	2975	2960	2975	2960	32
637	20231006	094600	68185195	2975	2960	2975	2960	6
638	20231006	094500	68167420	2960	2980	2980	2960	2
639	20231006	094400	68161480	2980	2975	2980	2975	20
640	20231006	094300	68101930	2980	2980	2980	2980	3
641	20231006	094200	68092990	2980	2980	2980	2980	16
642	20231006	094100	68045310	2980	2975	2980	2975	84
643	20231006	094000	67795405	2980	2980	2980	2980	0
644	20231006	093900	67795405	2980	2980	2980	2980	605
645	20231006	093800	65992505	2980	2970	2980	2960	242
646	20231006	093700	65274945	2980	2985	2985	2975	32
647	20231006	093600	65179675	2980	2975	2980	2975	46
648	20231006	093500	65042660	2975	2975	2980	2975	928
649	20231006	093400	62278950	2975	2970	2975	2970	145
650	20231006	093300	61848250	2970	2970	2970	2970	26
651	20231006	093200	61771030	2970	2970	2970	2970	22
652	20231006	093100	61705690	2970	2970	2970	2970	11
653	20231006	093000	61673020	2970	2970	2970	2970	175
654	20231006	092900	61153270	2965	2950	2965	2950	2389
655	20231006	092800	54081600	2960	2960	2960	2960	0
656	20231006	092700	54081600	2960	2960	2960	2925	1146
657	20231006	092600	50721260	2965	2965	2965	2965	1
658	20231006	092500	50718295	2960	2960	2960	2960	104
659	20231006	092400	50410455	2960	2965	2970	2960	230
660	20231006	092300	49729000	2970	2970	2970	2970	5
661	20231006	092200	49714150	2975	2975	2975	2975	115
662	20231006	092100	49372025	2975	2970	2975	2970	320
663	20231006	092000	48421460	2965	2965	2965	2965	501
664	20231006	091900	46935995	2965	2965	2965	2965	16
665	20231006	091800	46888555	2960	2960	2960	2960	0
666	20231006	091700	46888555	2960	2955	2960	2955	975
667	20231006	091600	44006380	2960	2955	2960	2955	19
668	20231006	091500	43950230	2960	2960	2960	2960	18
669	20231006	091400	43896950	2960	2960	2960	2960	771
670	20231006	091300	41614790	2960	2950	2960	2950	938
671	20231006	091200	38841740	2950	2950	2950	2950	0
672	20231006	091100	38841740	2950	2950	2950	2950	336
673	20231006	091000	37850540	2950	2950	2950	2950	1
674	20231006	090900	37847590	2955	2935	2955	2935	204
675	20231006	090800	37246700	2950	2950	2950	2950	0
676	20231006	090700	37246700	2950	2935	2950	2935	367
677	20231006	090600	36164200	2950	2945	2950	2945	552
678	20231006	090500	34538555	2935	2930	2935	2930	1187
679	20231006	090400	31059715	2905	2935	2935	2905	1011
680	20231006	090300	28097265	2935	2940	2940	2935	341
681	20231006	090200	27095230	2940	2930	2945	2930	1584
682	20231006	090100	22443480	2905	2915	2915	2905	5
683	20231006	090000	22428915	2900	2880	2900	2880	7779