KissMeData/021650/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190100	50899255	2880	2880	2880	2880	1637
3	20231006	190000	50899255	2880	2880	2880	2880	0
4	20231006	185900	50899255	2880	2880	2880	2880	0
5	20231006	185800	50899255	2880	2880	2880	2880	0
6	20231006	185700	50899255	2880	2880	2880	2880	0
7	20231006	185600	50899255	2880	2880	2880	2880	0
8	20231006	185500	50899255	2880	2880	2880	2880	0
9	20231006	185400	50899255	2880	2880	2880	2880	0
10	20231006	185300	50899255	2880	2880	2880	2880	0
11	20231006	185200	50899255	2880	2880	2880	2880	0
12	20231006	185100	50899255	2880	2880	2880	2880	0
13	20231006	185000	50899255	2880	2880	2880	2880	0
14	20231006	184900	50899255	2880	2880	2880	2880	0
15	20231006	184800	50899255	2880	2880	2880	2880	0
16	20231006	184700	50899255	2880	2880	2880	2880	0
17	20231006	184600	50899255	2880	2880	2880	2880	0
18	20231006	184500	50899255	2880	2880	2880	2880	0
19	20231006	184400	50899255	2880	2880	2880	2880	0
20	20231006	184300	50899255	2880	2880	2880	2880	0
21	20231006	184200	50899255	2880	2880	2880	2880	0
22	20231006	184100	50899255	2880	2880	2880	2880	0
23	20231006	184000	50899255	2880	2880	2880	2880	0
24	20231006	183900	50899255	2880	2880	2880	2880	0
25	20231006	183800	50899255	2880	2880	2880	2880	0
26	20231006	183700	50899255	2880	2880	2880	2880	0
27	20231006	183600	50899255	2880	2880	2880	2880	0
28	20231006	183500	50899255	2880	2880	2880	2880	0
29	20231006	183400	50899255	2880	2880	2880	2880	0
30	20231006	183300	50899255	2880	2880	2880	2880	0
31	20231006	183200	50899255	2880	2880	2880	2880	0
32	20231006	183100	50899255	2880	2880	2880	2880	1637
33	20231006	183000	50899255	2880	2880	2880	2880	0
34	20231006	182900	50899255	2880	2880	2880	2880	0
35	20231006	182800	50899255	2880	2880	2880	2880	0
36	20231006	182700	50899255	2880	2880	2880	2880	0
37	20231006	182600	50899255	2880	2880	2880	2880	0
38	20231006	182500	50899255	2880	2880	2880	2880	0
39	20231006	182400	50899255	2880	2880	2880	2880	0
40	20231006	182300	50899255	2880	2880	2880	2880	0
41	20231006	182200	50899255	2880	2880	2880	2880	0
42	20231006	182100	50899255	2880	2880	2880	2880	0
43	20231006	182000	50899255	2880	2880	2880	2880	0
44	20231006	181900	50899255	2880	2880	2880	2880	0
45	20231006	181800	50899255	2880	2880	2880	2880	0
46	20231006	181700	50899255	2880	2880	2880	2880	0
47	20231006	181600	50899255	2880	2880	2880	2880	0
48	20231006	181500	50899255	2880	2880	2880	2880	0
49	20231006	181400	50899255	2880	2880	2880	2880	0
50	20231006	181300	50899255	2880	2880	2880	2880	0
51	20231006	181200	50899255	2880	2880	2880	2880	0
52	20231006	181100	50899255	2880	2880	2880	2880	0
53	20231006	181000	50899255	2880	2880	2880	2880	0
54	20231006	180900	50899255	2880	2880	2880	2880	0
55	20231006	180800	50899255	2880	2880	2880	2880	0
56	20231006	180700	50899255	2880	2880	2880	2880	0
57	20231006	180600	50899255	2880	2880	2880	2880	0
58	20231006	180500	50899255	2880	2880	2880	2880	0
59	20231006	180400	50899255	2880	2880	2880	2880	0
60	20231006	180300	50899255	2880	2880	2880	2880	0
61	20231006	180200	50899255	2880	2880	2880	2880	0
62	20231006	180100	50899255	2880	2880	2880	2880	1637
63	20231006	180000	50899255	2880	2880	2880	2880	0
64	20231006	175900	50899255	2880	2880	2880	2880	0
65	20231006	175800	50899255	2880	2880	2880	2880	0
66	20231006	175700	50899255	2880	2880	2880	2880	0
67	20231006	175600	50899255	2880	2880	2880	2880	0
68	20231006	175500	50899255	2880	2880	2880	2880	0
69	20231006	175400	50899255	2880	2880	2880	2880	0
70	20231006	175300	50899255	2880	2880	2880	2880	0
71	20231006	175200	50899255	2880	2880	2880	2880	0
72	20231006	175100	50899255	2880	2880	2880	2880	0
73	20231006	175000	50899255	2880	2880	2880	2880	0
74	20231006	174900	50899255	2880	2880	2880	2880	0
75	20231006	174800	50899255	2880	2880	2880	2880	0
76	20231006	174700	50899255	2880	2880	2880	2880	0
77	20231006	174600	50899255	2880	2880	2880	2880	0
78	20231006	174500	50899255	2880	2880	2880	2880	0
79	20231006	174400	50899255	2880	2880	2880	2880	0
80	20231006	174300	50899255	2880	2880	2880	2880	0
81	20231006	174200	50899255	2880	2880	2880	2880	0
82	20231006	174100	50899255	2880	2880	2880	2880	0
83	20231006	174000	50899255	2880	2880	2880	2880	0
84	20231006	173900	50899255	2880	2880	2880	2880	0
85	20231006	173800	50899255	2880	2880	2880	2880	0
86	20231006	173700	50899255	2880	2880	2880	2880	0
87	20231006	173600	50899255	2880	2880	2880	2880	0
88	20231006	173500	50899255	2880	2880	2880	2880	0
89	20231006	173400	50899255	2880	2880	2880	2880	0
90	20231006	173300	50899255	2880	2880	2880	2880	0
91	20231006	173200	50899255	2880	2880	2880	2880	0
92	20231006	173100	50899255	2880	2880	2880	2880	1637
93	20231006	173000	50899255	2880	2880	2880	2880	0
94	20231006	172900	50899255	2880	2880	2880	2880	0
95	20231006	172800	50899255	2880	2880	2880	2880	0
96	20231006	172700	50899255	2880	2880	2880	2880	0
97	20231006	172600	50899255	2880	2880	2880	2880	0
98	20231006	172500	50899255	2880	2880	2880	2880	0
99	20231006	172400	50899255	2880	2880	2880	2880	0
100	20231006	172300	50899255	2880	2880	2880	2880	0
101	20231006	172200	50899255	2880	2880	2880	2880	0
102	20231006	172100	50899255	2880	2880	2880	2880	0
103	20231006	172000	50899255	2880	2880	2880	2880	0
104	20231006	171900	50899255	2880	2880	2880	2880	0
105	20231006	171800	50899255	2880	2880	2880	2880	0
106	20231006	171700	50899255	2880	2880	2880	2880	0
107	20231006	171600	50899255	2880	2880	2880	2880	0
108	20231006	171500	50899255	2880	2880	2880	2880	0
109	20231006	171400	50899255	2880	2880	2880	2880	0
110	20231006	171300	50899255	2880	2880	2880	2880	0
111	20231006	171200	50899255	2880	2880	2880	2880	0
112	20231006	171100	50899255	2880	2880	2880	2880	0
113	20231006	171000	50899255	2880	2880	2880	2880	0
114	20231006	170900	50899255	2880	2880	2880	2880	0
115	20231006	170800	50899255	2880	2880	2880	2880	0
116	20231006	170700	50899255	2880	2880	2880	2880	0
117	20231006	170600	50899255	2880	2880	2880	2880	0
118	20231006	170500	50899255	2880	2880	2880	2880	0
119	20231006	170400	50899255	2880	2880	2880	2880	0
120	20231006	170300	50899255	2880	2880	2880	2880	0
121	20231006	170200	50899255	2880	2880	2880	2880	0
122	20231006	170100	50899255	2880	2880	2880	2880	1637
123	20231006	170000	50899255	2880	2880	2880	2880	0
124	20231006	165900	50899255	2880	2880	2880	2880	0
125	20231006	165800	50899255	2880	2880	2880	2880	0
126	20231006	165700	50899255	2880	2880	2880	2880	0
127	20231006	165600	50899255	2880	2880	2880	2880	0
128	20231006	165500	50899255	2880	2880	2880	2880	0
129	20231006	165400	50899255	2880	2880	2880	2880	0
130	20231006	165300	50899255	2880	2880	2880	2880	0
131	20231006	165200	50899255	2880	2880	2880	2880	0
132	20231006	165100	50899255	2880	2880	2880	2880	0
133	20231006	165000	50899255	2880	2880	2880	2880	0
134	20231006	164900	50899255	2880	2880	2880	2880	0
135	20231006	164800	50899255	2880	2880	2880	2880	0
136	20231006	164700	50899255	2880	2880	2880	2880	0
137	20231006	164600	50899255	2880	2880	2880	2880	0
138	20231006	164500	50899255	2880	2880	2880	2880	0
139	20231006	164400	50899255	2880	2880	2880	2880	0
140	20231006	164300	50899255	2880	2880	2880	2880	0
141	20231006	164200	50899255	2880	2880	2880	2880	0
142	20231006	164100	50899255	2880	2880	2880	2880	0
143	20231006	164000	50899255	2880	2880	2880	2880	0
144	20231006	163900	50899255	2880	2880	2880	2880	0
145	20231006	163800	50899255	2880	2880	2880	2880	0
146	20231006	163700	50899255	2880	2880	2880	2880	0
147	20231006	163600	50899255	2880	2880	2880	2880	0
148	20231006	163500	50899255	2880	2880	2880	2880	0
149	20231006	163400	50899255	2880	2880	2880	2880	0
150	20231006	163300	50899255	2880	2880	2880	2880	0
151	20231006	163200	50899255	2880	2880	2880	2880	0
152	20231006	163100	50899255	2880	2880	2880	2880	1637
153	20231006	163000	50899255	2880	2880	2880	2880	0
154	20231006	162900	50899255	2880	2880	2880	2880	0
155	20231006	162800	50899255	2880	2880	2880	2880	0
156	20231006	162700	50899255	2880	2880	2880	2880	0
157	20231006	162600	50899255	2880	2880	2880	2880	0
158	20231006	162500	50899255	2880	2880	2880	2880	0
159	20231006	162400	50899255	2880	2880	2880	2880	0
160	20231006	162300	50899255	2880	2880	2880	2880	0
161	20231006	162200	50899255	2880	2880	2880	2880	0
162	20231006	162100	50899255	2880	2880	2880	2880	0
163	20231006	162000	50899255	2880	2880	2880	2880	0
164	20231006	161900	50899255	2880	2880	2880	2880	0
165	20231006	161800	50899255	2880	2880	2880	2880	0
166	20231006	161700	50899255	2880	2880	2880	2880	0
167	20231006	161600	50899255	2880	2880	2880	2880	0
168	20231006	161500	50899255	2880	2880	2880	2880	0
169	20231006	161400	50899255	2880	2880	2880	2880	0
170	20231006	161300	50899255	2880	2880	2880	2880	0
171	20231006	161200	50899255	2880	2880	2880	2880	0
172	20231006	161100	50899255	2880	2880	2880	2880	0
173	20231006	161000	50899255	2880	2880	2880	2880	0
174	20231006	160900	50899255	2880	2880	2880	2880	0
175	20231006	160800	50899255	2880	2880	2880	2880	0
176	20231006	160700	50899255	2880	2880	2880	2880	0
177	20231006	160600	50899255	2880	2880	2880	2880	0
178	20231006	160500	50899255	2880	2880	2880	2880	0
179	20231006	160400	50899255	2880	2880	2880	2880	0
180	20231006	160300	50899255	2880	2880	2880	2880	0
181	20231006	160200	50899255	2880	2880	2880	2880	0
182	20231006	160100	50899255	2880	2880	2880	2880	1637
183	20231006	160000	50899255	2880	2880	2880	2880	0
184	20231006	155900	50899255	2880	2880	2880	2880	0
185	20231006	155800	50899255	2880	2880	2880	2880	0
186	20231006	155700	50899255	2880	2880	2880	2880	0
187	20231006	155600	50899255	2880	2880	2880	2880	0
188	20231006	155500	50899255	2880	2880	2880	2880	0
189	20231006	155400	50899255	2880	2880	2880	2880	0
190	20231006	155300	50899255	2880	2880	2880	2880	0
191	20231006	155200	50899255	2880	2880	2880	2880	0
192	20231006	155100	50899255	2880	2880	2880	2880	0
193	20231006	155000	50899255	2880	2880	2880	2880	0
194	20231006	154900	50899255	2880	2880	2880	2880	0
195	20231006	154800	50899255	2880	2880	2880	2880	0
196	20231006	154700	50899255	2880	2880	2880	2880	0
197	20231006	154600	50899255	2880	2880	2880	2880	0
198	20231006	154500	50899255	2880	2880	2880	2880	0
199	20231006	154400	50899255	2880	2880	2880	2880	0
200	20231006	154300	50899255	2880	2880	2880	2880	0
201	20231006	154200	50899255	2880	2880	2880	2880	0
202	20231006	154100	50899255	2880	2880	2880	2880	0
203	20231006	154000	50899255	2880	2880	2880	2880	0
204	20231006	153900	50899255	2880	2880	2880	2880	0
205	20231006	153800	50899255	2880	2880	2880	2880	0
206	20231006	153700	50899255	2880	2880	2880	2880	0
207	20231006	153600	50899255	2880	2880	2880	2880	0
208	20231006	153500	50899255	2880	2880	2880	2880	0
209	20231006	153400	50899255	2880	2880	2880	2880	0
210	20231006	153300	50899255	2880	2880	2880	2880	0
211	20231006	153200	50899255	2880	2880	2880	2880	0
212	20231006	153100	50899255	2880	2880	2880	2880	1637
213	20231006	153000	50899255	2880	2880	2880	2880	1637
214	20231006	152900	46184695	2910	2910	2910	2910	0
215	20231006	152800	46184695	2910	2910	2910	2910	0
216	20231006	152700	46184695	2910	2910	2910	2910	0
217	20231006	152600	46184695	2910	2910	2910	2910	0
218	20231006	152500	46184695	2910	2910	2910	2910	0
219	20231006	152400	46184695	2910	2910	2910	2910	0
220	20231006	152300	46184695	2910	2910	2910	2910	0
221	20231006	152200	46184695	2910	2910	2910	2910	0
222	20231006	152100	46184695	2910	2910	2910	2910	0
223	20231006	152000	46184695	2910	2910	2910	2910	0
224	20231006	151900	46184695	2910	2910	2910	2910	0
225	20231006	151800	46184695	2910	2910	2910	2910	1
226	20231006	151700	46181785	2910	2910	2910	2910	36
227	20231006	151600	46077025	2910	2910	2910	2910	2
228	20231006	151500	46071205	2910	2910	2910	2910	2
229	20231006	151400	46065385	2910	2910	2910	2910	2
230	20231006	151300	46059565	2910	2910	2910	2910	2
231	20231006	151200	46053745	2910	2910	2910	2910	2
232	20231006	151100	46047925	2910	2910	2910	2910	2
233	20231006	151000	46042105	2910	2910	2910	2910	1
234	20231006	150900	46039195	2910	2910	2910	2910	2
235	20231006	150800	46033375	2910	2910	2910	2910	2
236	20231006	150700	46027555	2910	2910	2910	2910	286
237	20231006	150600	45195295	2910	2910	2910	2910	2
238	20231006	150500	45189475	2910	2910	2910	2910	2
239	20231006	150400	45183655	2910	2910	2910	2910	2
240	20231006	150300	45177835	2910	2910	2910	2910	2
241	20231006	150200	45172015	2910	2910	2910	2910	2
242	20231006	150100	45166195	2910	2910	2910	2910	1
243	20231006	150000	45163285	2915	2915	2915	2915	2
244	20231006	145900	45157455	2915	2915	2915	2915	2
245	20231006	145800	45151625	2915	2915	2915	2915	2
246	20231006	145700	45145795	2915	2915	2915	2915	3
247	20231006	145600	45137050	2885	2915	2915	2885	4
248	20231006	145500	45125420	2915	2915	2915	2915	2
249	20231006	145400	45119590	2915	2915	2915	2915	346
250	20231006	145300	44111000	2885	2915	2915	2885	92
251	20231006	145200	43845550	2915	2915	2915	2915	3
252	20231006	145100	43836805	2915	2915	2915	2915	2
253	20231006	145000	43830975	2920	2920	2920	2920	2
254	20231006	144900	43825135	2920	2920	2920	2920	2
255	20231006	144800	43819295	2920	2920	2920	2885	203
256	20231006	144700	43227260	2920	2920	2920	2920	2
257	20231006	144600	43221420	2920	2920	2920	2920	2
258	20231006	144500	43215580	2915	2915	2915	2915	345
259	20231006	144400	42209905	2915	2915	2915	2915	1
260	20231006	144300	42206990	2915	2915	2915	2915	2
261	20231006	144200	42201160	2915	2915	2915	2915	2
262	20231006	144100	42195330	2915	2915	2915	2915	2
263	20231006	144000	42189500	2915	2915	2915	2915	2
264	20231006	143900	42183670	2915	2915	2915	2915	2
265	20231006	143800	42177840	2915	2915	2915	2915	2
266	20231006	143700	42172010	2915	2915	2915	2915	2
267	20231006	143600	42166180	2915	2915	2915	2885	5
268	20231006	143500	42151660	2915	2915	2915	2915	2
269	20231006	143400	42145830	2915	2910	2915	2910	66
270	20231006	143300	41953575	2910	2910	2910	2910	18
271	20231006	143200	41901195	2910	2910	2910	2910	2
272	20231006	143100	41895375	2910	2910	2910	2910	2
273	20231006	143000	41889555	2910	2910	2910	2910	2
274	20231006	142900	41883735	2905	2900	2905	2900	2
275	20231006	142800	41877930	2885	2915	2915	2885	3
276	20231006	142700	41869215	2915	2880	2915	2880	147
277	20231006	142600	41442540	2875	2880	2880	2875	3
278	20231006	142500	41433905	2880	2880	2880	2875	16
279	20231006	142400	41387830	2880	2865	2880	2865	60
280	20231006	142300	41215115	2860	2855	2865	2855	43
281	20231006	142200	41092285	2855	2915	2920	2855	1527
282	20231006	142100	36678155	2920	2920	2920	2920	3
283	20231006	142000	36669395	2920	2920	2920	2920	145
284	20231006	141900	36245995	2920	2920	2920	2920	1
285	20231006	141800	36243075	2915	2915	2915	2915	10
286	20231006	141700	36213925	2925	2925	2925	2925	2
287	20231006	141600	36208075	2925	2925	2925	2925	36
288	20231006	141500	36102775	2890	2925	2925	2890	12
289	20231006	141400	36067830	2925	2925	2925	2925	2
290	20231006	141300	36061980	2925	2925	2925	2925	104
291	20231006	141200	35757780	2925	2925	2925	2925	2
292	20231006	141100	35751930	2925	2925	2925	2925	2
293	20231006	141000	35746080	2925	2925	2925	2925	18
294	20231006	140900	35693430	2920	2920	2925	2920	439
295	20231006	140800	34411540	2920	2920	2920	2920	2
296	20231006	140700	34405700	2920	2920	2920	2920	2
297	20231006	140600	34399860	2920	2920	2920	2920	2
298	20231006	140500	34394020	2920	2920	2920	2920	2
299	20231006	140400	34388180	2920	2920	2920	2920	2
300	20231006	140300	34382340	2920	2920	2920	2920	2
301	20231006	140200	34376500	2920	2920	2920	2920	1
302	20231006	140100	34373580	2920	2920	2920	2920	2
303	20231006	140000	34367740	2920	2920	2920	2895	126
304	20231006	135900	34002425	2925	2925	2925	2925	2
305	20231006	135800	33996575	2925	2925	2925	2925	2
306	20231006	135700	33990725	2925	2925	2925	2925	11
307	20231006	135600	33958550	2925	2925	2925	2925	2
308	20231006	135500	33952700	2925	2925	2925	2925	2
309	20231006	135400	33946850	2925	2925	2925	2925	2
310	20231006	135300	33941000	2925	2925	2925	2925	1
311	20231006	135200	33938075	2925	2925	2925	2925	2
312	20231006	135100	33932225	2925	2925	2925	2925	2
313	20231006	135000	33926375	2925	2925	2925	2925	2
314	20231006	134900	33920525	2925	2925	2925	2925	2
315	20231006	134800	33914675	2925	2925	2925	2925	2
316	20231006	134700	33908825	2925	2915	2925	2915	512
317	20231006	134600	32416325	2925	2925	2925	2925	2
318	20231006	134500	32410475	2925	2925	2925	2925	1
319	20231006	134400	32407550	2925	2925	2925	2925	2
320	20231006	134300	32401700	2925	2925	2925	2925	2
321	20231006	134200	32395850	2930	2930	2930	2900	84
322	20231006	134100	32151740	2930	2930	2930	2930	2
323	20231006	134000	32145880	2910	2935	2935	2910	74
324	20231006	133900	31930485	2935	2935	2935	2935	104
325	20231006	133800	31625245	2935	2935	2935	2935	3
326	20231006	133700	31616440	2935	2925	2935	2900	334
327	20231006	133600	30642815	2935	2935	2935	2935	1
328	20231006	133500	30639880	2935	2935	2935	2935	2
329	20231006	133400	30634010	2935	2935	2935	2935	2
330	20231006	133300	30628140	2935	2925	2935	2925	684
331	20231006	133200	28627420	2935	2935	2935	2935	2
332	20231006	133100	28621550	2930	2930	2930	2930	115
333	20231006	133000	28284600	2930	2920	2930	2920	3
334	20231006	132900	28275820	2930	2930	2930	2930	27
335	20231006	132800	28196710	2930	2930	2930	2930	1
336	20231006	132700	28193780	2935	2935	2935	2935	2
337	20231006	132600	28187910	2935	2935	2935	2935	2
338	20231006	132500	28182040	2935	2935	2935	2935	2
339	20231006	132400	28176170	2935	2935	2935	2935	2
340	20231006	132300	28170300	2935	2935	2935	2935	2
341	20231006	132200	28164430	2935	2935	2935	2935	2
342	20231006	132100	28158560	2935	2935	2935	2935	2
343	20231006	132000	28152690	2935	2935	2935	2935	2
344	20231006	131900	28146820	2935	2935	2935	2935	1
345	20231006	131800	28143885	2935	2935	2935	2935	2
346	20231006	131700	28138015	2935	2935	2935	2935	2
347	20231006	131600	28132145	2935	2935	2935	2935	2
348	20231006	131500	28126275	2935	2935	2935	2935	2
349	20231006	131400	28120405	2935	2935	2935	2935	2
350	20231006	131300	28114535	2935	2935	2935	2935	2
351	20231006	131200	28108665	2935	2935	2935	2935	2
352	20231006	131100	28102795	2935	2935	2935	2935	2
353	20231006	131000	28096925	2935	2935	2935	2935	19
354	20231006	130900	28041160	2935	2935	2935	2935	2
355	20231006	130800	28035290	2935	2935	2935	2935	2
356	20231006	130700	28029420	2935	2935	2935	2935	2
357	20231006	130600	28023550	2935	2935	2935	2935	2
358	20231006	130500	28017680	2935	2935	2935	2935	2
359	20231006	130400	28011810	2935	2935	2935	2935	2
360	20231006	130300	28005940	2935	2935	2935	2935	3
361	20231006	130200	27997135	2935	2935	2935	2935	1
362	20231006	130100	27994200	2935	2935	2935	2935	2
363	20231006	130000	27988330	2935	2935	2935	2935	2
364	20231006	125900	27982460	2935	2935	2935	2935	2
365	20231006	125800	27976590	2935	2935	2935	2935	2
366	20231006	125700	27970720	2935	2935	2935	2935	2
367	20231006	125600	27964850	2935	2935	2935	2935	2
368	20231006	125500	27958980	2935	2935	2935	2935	2
369	20231006	125400	27953110	2935	2935	2935	2935	1
370	20231006	125300	27950175	2935	2935	2935	2935	2
371	20231006	125200	27944305	2935	2935	2935	2935	2
372	20231006	125100	27938435	2935	2935	2935	2935	2
373	20231006	125000	27932565	2935	2935	2935	2935	2
374	20231006	124900	27926695	2935	2935	2935	2935	2
375	20231006	124800	27920825	2935	2935	2935	2935	25
376	20231006	124700	27847450	2935	2935	2935	2935	2
377	20231006	124600	27841580	2935	2935	2935	2935	2
378	20231006	124500	27835710	2935	2935	2935	2935	1
379	20231006	124400	27832775	2935	2935	2935	2935	2
380	20231006	124300	27826905	2935	2935	2935	2935	2
381	20231006	124200	27821035	2935	2935	2935	2935	2
382	20231006	124100	27815165	2935	2935	2935	2935	2
383	20231006	124000	27809295	2935	2935	2935	2935	3
384	20231006	123900	27800490	2910	2930	2930	2910	42
385	20231006	123800	27678070	2930	2925	2930	2925	247
386	20231006	123700	26955585	2930	2935	2935	2930	23
387	20231006	123600	26888185	2940	2940	2940	2940	2
388	20231006	123500	26882305	2930	2940	2940	2930	3
389	20231006	123400	26873495	2940	2940	2940	2940	2
390	20231006	123300	26867615	2940	2940	2940	2940	2
391	20231006	123200	26861735	2940	2940	2940	2940	2
392	20231006	123100	26855855	2940	2940	2940	2940	2
393	20231006	123000	26849975	2940	2940	2940	2940	2
394	20231006	122900	26844095	2940	2940	2940	2940	2
395	20231006	122800	26838215	2940	2940	2940	2940	1
396	20231006	122700	26835275	2940	2940	2940	2940	2
397	20231006	122600	26829395	2940	2940	2940	2940	2
398	20231006	122500	26823515	2940	2940	2940	2940	2
399	20231006	122400	26817635	2940	2940	2940	2940	3
400	20231006	122300	26808815	2940	2940	2940	2940	2
401	20231006	122200	26802935	2940	2940	2940	2940	2
402	20231006	122100	26797055	2940	2940	2940	2940	21
403	20231006	122000	26735315	2940	2940	2940	2940	586
404	20231006	121900	25012475	2940	2940	2940	2940	2
405	20231006	121800	25006595	2940	2940	2940	2940	2
406	20231006	121700	25000715	2940	2940	2940	2940	2
407	20231006	121600	24994835	2935	2940	2940	2935	4
408	20231006	121500	24983085	2940	2940	2940	2940	2
409	20231006	121400	24977205	2935	2940	2940	2935	7
410	20231006	121300	24956650	2940	2940	2940	2940	2
411	20231006	121200	24950770	2940	2940	2940	2940	2
412	20231006	121100	24944890	2940	2940	2940	2940	1
413	20231006	121000	24941950	2940	2940	2940	2940	19
414	20231006	120900	24886090	2940	2940	2940	2940	2
415	20231006	120800	24880210	2940	2940	2940	2940	2
416	20231006	120700	24874330	2940	2935	2940	2935	530
417	20231006	120600	23318770	2935	2935	2935	2935	2
418	20231006	120500	23312900	2935	2935	2935	2935	2
419	20231006	120400	23307030	2935	2935	2935	2935	2
420	20231006	120300	23301160	2935	2935	2935	2935	1
421	20231006	120200	23298225	2935	2935	2935	2935	2
422	20231006	120100	23292355	2935	2935	2935	2935	2
423	20231006	120000	23286485	2935	2935	2935	2935	2
424	20231006	115900	23280615	2935	2935	2935	2935	2
425	20231006	115800	23274745	2935	2935	2935	2935	2
426	20231006	115700	23268875	2935	2935	2935	2935	2
427	20231006	115600	23263005	2935	2935	2935	2935	2
428	20231006	115500	23257135	2935	2935	2935	2935	2
429	20231006	115400	23251265	2935	2935	2935	2935	1
430	20231006	115300	23248330	2935	2935	2935	2935	18
431	20231006	115200	23195500	2935	2935	2935	2935	2
432	20231006	115100	23189630	2935	2935	2935	2935	2
433	20231006	115000	23183760	2935	2935	2935	2935	2
434	20231006	114900	23177890	2935	2935	2935	2935	2
435	20231006	114800	23172020	2925	2935	2935	2925	100
436	20231006	114700	22879500	2935	2935	2935	2935	2
437	20231006	114600	22873630	2935	2935	2935	2935	1
438	20231006	114500	22870695	2935	2935	2935	2935	3
439	20231006	114400	22861890	2935	2935	2935	2935	2
440	20231006	114300	22856020	2925	2935	2935	2925	3
441	20231006	114200	22847225	2935	2935	2935	2935	2
442	20231006	114100	22841355	2935	2935	2935	2935	2
443	20231006	114000	22835485	2935	2935	2935	2935	2
444	20231006	113900	22829615	2935	2935	2935	2935	2
445	20231006	113800	22823745	2935	2935	2935	2935	2
446	20231006	113700	22817875	2935	2935	2935	2935	3
447	20231006	113600	22809070	2925	2935	2935	2925	19
448	20231006	113500	22753465	2935	2935	2935	2935	2
449	20231006	113400	22747595	2935	2935	2935	2935	11
450	20231006	113300	22715310	2935	2935	2935	2935	2
451	20231006	113200	22709440	2935	2935	2935	2935	2
452	20231006	113100	22703570	2935	2935	2935	2935	12
453	20231006	113000	22668350	2935	2935	2935	2935	2
454	20231006	112900	22662480	2940	2940	2940	2940	1
455	20231006	112800	22659540	2940	2940	2940	2940	2
456	20231006	112700	22653660	2940	2940	2940	2940	2
457	20231006	112600	22647780	2940	2925	2940	2925	51
458	20231006	112500	22498560	2940	2940	2940	2940	2
459	20231006	112400	22492680	2940	2940	2940	2940	2
460	20231006	112300	22486800	2940	2940	2940	2940	2
461	20231006	112200	22480920	2940	2940	2940	2940	2
462	20231006	112100	22475040	2940	2940	2940	2940	2
463	20231006	112000	22469160	2940	2940	2940	2940	1
464	20231006	111900	22466220	2940	2940	2940	2940	2
465	20231006	111800	22460340	2940	2940	2940	2940	2
466	20231006	111700	22454460	2925	2940	2940	2925	96
467	20231006	111600	22173210	2930	2940	2940	2930	168
468	20231006	111500	21680950	2940	2940	2940	2940	2
469	20231006	111400	21675070	2940	2940	2940	2940	2
470	20231006	111300	21669190	2940	2940	2940	2940	2
471	20231006	111200	21663310	2940	2940	2940	2940	1
472	20231006	111100	21660370	2935	2945	2945	2935	38
473	20231006	111000	21548820	2945	2935	2945	2935	153
474	20231006	110900	21099575	2945	2945	2945	2945	2
475	20231006	110800	21093685	2945	2945	2945	2945	2
476	20231006	110700	21087795	2945	2945	2945	2945	2
477	20231006	110600	21081905	2945	2945	2945	2945	4
478	20231006	110500	21070125	2935	2925	2935	2925	12
479	20231006	110400	21034925	2925	2945	2945	2925	282
480	20231006	110300	20209865	2945	2945	2945	2945	3
481	20231006	110200	20201030	2945	2945	2945	2945	2
482	20231006	110100	20195140	2945	2945	2945	2945	2
483	20231006	110000	20189250	2945	2945	2945	2945	2
484	20231006	105900	20183360	2945	2945	2945	2945	4
485	20231006	105800	20171580	2945	2940	2945	2940	119
486	20231006	105700	19821565	2940	2940	2940	2940	2
487	20231006	105600	19815685	2940	2940	2940	2940	2
488	20231006	105500	19809805	2940	2940	2940	2940	1
489	20231006	105400	19806865	2940	2940	2940	2940	2
490	20231006	105300	19800985	2940	2940	2940	2940	2
491	20231006	105200	19795105	2940	2940	2940	2940	2
492	20231006	105100	19789225	2940	2940	2940	2940	2
493	20231006	105000	19783345	2940	2940	2940	2940	2
494	20231006	104900	19777465	2940	2940	2940	2940	2
495	20231006	104800	19771585	2940	2940	2940	2940	2
496	20231006	104700	19765705	2940	2940	2940	2940	2
497	20231006	104600	19759825	2940	2940	2940	2940	1
498	20231006	104500	19756885	2940	2940	2940	2940	2
499	20231006	104400	19751005	2940	2940	2940	2940	2
500	20231006	104300	19745125	2940	2935	2940	2935	202
501	20231006	104200	19152245	2935	2940	2940	2935	5
502	20231006	104100	19137560	2940	2940	2940	2940	2
503	20231006	104000	19131680	2940	2940	2940	2940	2
504	20231006	103900	19125800	2935	2940	2940	2935	102
505	20231006	103800	18826420	2940	2940	2940	2940	1
506	20231006	103700	18823480	2940	2940	2940	2940	2
507	20231006	103600	18817600	2940	2940	2940	2940	2
508	20231006	103500	18811720	2940	2940	2940	2940	2
509	20231006	103400	18805840	2940	2940	2940	2935	9
510	20231006	103300	18779410	2940	2940	2940	2940	2
511	20231006	103200	18773530	2940	2940	2940	2940	3
512	20231006	103100	18764710	2940	2940	2940	2940	2
513	20231006	103000	18758830	2940	2940	2940	2940	1
514	20231006	102900	18755890	2940	2940	2940	2940	10
515	20231006	102800	18726490	2945	2945	2945	2945	0
516	20231006	102700	18726490	2945	2945	2945	2945	1
517	20231006	102600	18723545	2945	2945	2945	2945	1
518	20231006	102500	18720600	2945	2930	2945	2930	175
519	20231006	102400	18207130	2930	2930	2930	2930	0
520	20231006	102300	18207130	2930	2930	2930	2930	0
521	20231006	102200	18207130	2930	2930	2930	2930	0
522	20231006	102100	18207130	2930	2930	2930	2930	21
523	20231006	102000	18145600	2930	2925	2930	2920	56
524	20231006	101900	17981920	2925	2925	2925	2925	1
525	20231006	101800	17978995	2920	2920	2920	2920	27
526	20231006	101700	17900155	2920	2920	2920	2920	0
527	20231006	101600	17900155	2920	2920	2920	2920	0
528	20231006	101500	17900155	2920	2915	2920	2915	19
529	20231006	101400	17844715	2915	2915	2915	2915	2
530	20231006	101300	17838885	2910	2910	2910	2910	2
531	20231006	101200	17833065	2910	2910	2910	2910	0
532	20231006	101100	17833065	2910	2910	2910	2910	10
533	20231006	101000	17803965	2910	2905	2910	2905	18
534	20231006	100900	17751670	2900	2900	2900	2900	0
535	20231006	100800	17751670	2900	2900	2900	2900	380
536	20231006	100700	16649670	2905	2905	2905	2905	0
537	20231006	100600	16649670	2905	2905	2905	2905	0
538	20231006	100500	16649670	2905	2905	2905	2905	0
539	20231006	100400	16649670	2905	2905	2905	2905	0
540	20231006	100300	16649670	2905	2900	2905	2900	11
541	20231006	100200	16617765	2905	2915	2915	2905	1110
542	20231006	100100	13392115	2915	2915	2915	2915	0
543	20231006	100000	13392115	2915	2915	2915	2915	1
544	20231006	095900	13389200	2905	2905	2905	2905	0
545	20231006	095800	13389200	2905	2920	2920	2905	143
546	20231006	095700	12972400	2920	2920	2920	2920	0
547	20231006	095600	12972400	2920	2920	2920	2920	0
548	20231006	095500	12972400	2920	2920	2920	2920	15
549	20231006	095400	12928600	2925	2925	2925	2925	0
550	20231006	095300	12928600	2925	2925	2925	2925	0
551	20231006	095200	12928600	2925	2925	2925	2925	0
552	20231006	095100	12928600	2925	2920	2925	2920	7
553	20231006	095000	12908145	2920	2910	2920	2910	180
554	20231006	094900	12384335	2915	2915	2915	2915	1
555	20231006	094800	12381420	2920	2920	2920	2920	1
556	20231006	094700	12378500	2920	2920	2920	2920	0
557	20231006	094600	12378500	2920	2920	2920	2920	0
558	20231006	094500	12378500	2920	2920	2920	2920	0
559	20231006	094400	12378500	2920	2920	2920	2920	30
560	20231006	094300	12290900	2920	2920	2920	2920	0
561	20231006	094200	12290900	2920	2920	2920	2920	0
562	20231006	094100	12290900	2920	2920	2920	2920	0
563	20231006	094000	12290900	2920	2920	2920	2920	0
564	20231006	093900	12290900	2920	2920	2920	2920	0
565	20231006	093800	12290900	2920	2920	2920	2920	0
566	20231006	093700	12290900	2920	2920	2920	2920	0
567	20231006	093600	12290900	2920	2920	2920	2920	2
568	20231006	093500	12285060	2920	2920	2920	2920	0
569	20231006	093400	12285060	2920	2920	2920	2920	0
570	20231006	093300	12285060	2920	2920	2920	2920	1
571	20231006	093200	12282140	2915	2915	2915	2915	59
572	20231006	093100	12110155	2920	2920	2920	2920	0
573	20231006	093000	12110155	2920	2920	2920	2920	6
574	20231006	092900	12092635	2920	2920	2920	2920	208
575	20231006	092800	11485275	2920	2920	2920	2920	3
576	20231006	092700	11476515	2910	2915	2920	2910	139
577	20231006	092600	11071955	2910	2910	2910	2910	243
578	20231006	092500	10364825	2910	2910	2910	2910	57
579	20231006	092400	10198955	2910	2910	2910	2910	9
580	20231006	092300	10172765	2910	2910	2910	2910	253
581	20231006	092200	9436535	2905	2910	2910	2905	36
582	20231006	092100	9331950	2910	2900	2910	2900	552
583	20231006	092000	7730665	2900	2890	2900	2890	70
584	20231006	091900	7528045	2890	2890	2890	2890	151
585	20231006	091800	7091655	2895	2895	2895	2895	22
586	20231006	091700	7027965	2895	2895	2895	2895	10
587	20231006	091600	6999015	2895	2890	2895	2890	15
588	20231006	091500	6955660	2885	2885	2885	2885	2
589	20231006	091400	6949890	2890	2885	2890	2885	11
590	20231006	091300	6918150	2880	2880	2880	2880	45
591	20231006	091200	6788550	2880	2880	2880	2880	1
592	20231006	091100	6785670	2875	2875	2875	2875	116
593	20231006	091000	6452170	2875	2855	2875	2855	2
594	20231006	090900	6446440	2870	2870	2870	2870	20
595	20231006	090800	6389040	2865	2865	2865	2865	83
596	20231006	090700	6151245	2865	2865	2865	2865	0
597	20231006	090600	6151245	2865	2865	2865	2865	35
598	20231006	090500	6050970	2860	2860	2860	2860	0
599	20231006	090400	6050970	2860	2860	2860	2860	0
600	20231006	090300	6050970	2860	2860	2860	2860	0
601	20231006	090200	6050970	2860	2860	2860	2860	10
602	20231006	090100	6022370	2855	2850	2855	2850	15
603	20231006	090000	5979595	2845	2840	2845	2840	2101