KissMeData/321260/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204500	727716005	2970	2970	2970	2970	10603
3	20231006	204400	727716005	2970	2970	2970	2970	0
4	20231006	204300	727716005	2970	2970	2970	2970	0
5	20231006	204200	727716005	2970	2970	2970	2970	0
6	20231006	204100	727716005	2970	2970	2970	2970	0
7	20231006	204000	727716005	2970	2970	2970	2970	0
8	20231006	203900	727716005	2970	2970	2970	2970	0
9	20231006	203800	727716005	2970	2970	2970	2970	0
10	20231006	203700	727716005	2970	2970	2970	2970	0
11	20231006	203600	727716005	2970	2970	2970	2970	0
12	20231006	203500	727716005	2970	2970	2970	2970	0
13	20231006	203400	727716005	2970	2970	2970	2970	0
14	20231006	203300	727716005	2970	2970	2970	2970	0
15	20231006	203200	727716005	2970	2970	2970	2970	0
16	20231006	203100	727716005	2970	2970	2970	2970	0
17	20231006	203000	727716005	2970	2970	2970	2970	0
18	20231006	202900	727716005	2970	2970	2970	2970	0
19	20231006	202800	727716005	2970	2970	2970	2970	0
20	20231006	202700	727716005	2970	2970	2970	2970	0
21	20231006	202600	727716005	2970	2970	2970	2970	0
22	20231006	202500	727716005	2970	2970	2970	2970	0
23	20231006	202400	727716005	2970	2970	2970	2970	0
24	20231006	202300	727716005	2970	2970	2970	2970	0
25	20231006	202200	727716005	2970	2970	2970	2970	0
26	20231006	202100	727716005	2970	2970	2970	2970	0
27	20231006	202000	727716005	2970	2970	2970	2970	0
28	20231006	201900	727716005	2970	2970	2970	2970	0
29	20231006	201800	727716005	2970	2970	2970	2970	0
30	20231006	201700	727716005	2970	2970	2970	2970	0
31	20231006	201600	727716005	2970	2970	2970	2970	0
32	20231006	201500	727716005	2970	2970	2970	2970	10603
33	20231006	201400	727716005	2970	2970	2970	2970	0
34	20231006	201300	727716005	2970	2970	2970	2970	0
35	20231006	201200	727716005	2970	2970	2970	2970	0
36	20231006	201100	727716005	2970	2970	2970	2970	0
37	20231006	201000	727716005	2970	2970	2970	2970	0
38	20231006	200900	727716005	2970	2970	2970	2970	0
39	20231006	200800	727716005	2970	2970	2970	2970	0
40	20231006	200700	727716005	2970	2970	2970	2970	0
41	20231006	200600	727716005	2970	2970	2970	2970	0
42	20231006	200500	727716005	2970	2970	2970	2970	0
43	20231006	200400	727716005	2970	2970	2970	2970	0
44	20231006	200300	727716005	2970	2970	2970	2970	0
45	20231006	200200	727716005	2970	2970	2970	2970	0
46	20231006	200100	727716005	2970	2970	2970	2970	0
47	20231006	200000	727716005	2970	2970	2970	2970	0
48	20231006	195900	727716005	2970	2970	2970	2970	0
49	20231006	195800	727716005	2970	2970	2970	2970	0
50	20231006	195700	727716005	2970	2970	2970	2970	0
51	20231006	195600	727716005	2970	2970	2970	2970	0
52	20231006	195500	727716005	2970	2970	2970	2970	0
53	20231006	195400	727716005	2970	2970	2970	2970	0
54	20231006	195300	727716005	2970	2970	2970	2970	0
55	20231006	195200	727716005	2970	2970	2970	2970	0
56	20231006	195100	727716005	2970	2970	2970	2970	0
57	20231006	195000	727716005	2970	2970	2970	2970	0
58	20231006	194900	727716005	2970	2970	2970	2970	0
59	20231006	194800	727716005	2970	2970	2970	2970	0
60	20231006	194700	727716005	2970	2970	2970	2970	0
61	20231006	194600	727716005	2970	2970	2970	2970	0
62	20231006	194500	727716005	2970	2970	2970	2970	10603
63	20231006	194400	727716005	2970	2970	2970	2970	0
64	20231006	194300	727716005	2970	2970	2970	2970	0
65	20231006	194200	727716005	2970	2970	2970	2970	0
66	20231006	194100	727716005	2970	2970	2970	2970	0
67	20231006	194000	727716005	2970	2970	2970	2970	0
68	20231006	193900	727716005	2970	2970	2970	2970	0
69	20231006	193800	727716005	2970	2970	2970	2970	0
70	20231006	193700	727716005	2970	2970	2970	2970	0
71	20231006	193600	727716005	2970	2970	2970	2970	0
72	20231006	193500	727716005	2970	2970	2970	2970	0
73	20231006	193400	727716005	2970	2970	2970	2970	0
74	20231006	193300	727716005	2970	2970	2970	2970	0
75	20231006	193200	727716005	2970	2970	2970	2970	0
76	20231006	193100	727716005	2970	2970	2970	2970	0
77	20231006	193000	727716005	2970	2970	2970	2970	0
78	20231006	192900	727716005	2970	2970	2970	2970	0
79	20231006	192800	727716005	2970	2970	2970	2970	0
80	20231006	192700	727716005	2970	2970	2970	2970	0
81	20231006	192600	727716005	2970	2970	2970	2970	0
82	20231006	192500	727716005	2970	2970	2970	2970	0
83	20231006	192400	727716005	2970	2970	2970	2970	0
84	20231006	192300	727716005	2970	2970	2970	2970	0
85	20231006	192200	727716005	2970	2970	2970	2970	0
86	20231006	192100	727716005	2970	2970	2970	2970	0
87	20231006	192000	727716005	2970	2970	2970	2970	0
88	20231006	191900	727716005	2970	2970	2970	2970	0
89	20231006	191800	727716005	2970	2970	2970	2970	0
90	20231006	191700	727716005	2970	2970	2970	2970	0
91	20231006	191600	727716005	2970	2970	2970	2970	0
92	20231006	191500	727716005	2970	2970	2970	2970	10603
93	20231006	191400	727716005	2970	2970	2970	2970	0
94	20231006	191300	727716005	2970	2970	2970	2970	0
95	20231006	191200	727716005	2970	2970	2970	2970	0
96	20231006	191100	727716005	2970	2970	2970	2970	0
97	20231006	191000	727716005	2970	2970	2970	2970	0
98	20231006	190900	727716005	2970	2970	2970	2970	0
99	20231006	190800	727716005	2970	2970	2970	2970	0
100	20231006	190700	727716005	2970	2970	2970	2970	0
101	20231006	190600	727716005	2970	2970	2970	2970	0
102	20231006	190500	727716005	2970	2970	2970	2970	0
103	20231006	190400	727716005	2970	2970	2970	2970	0
104	20231006	190300	727716005	2970	2970	2970	2970	0
105	20231006	190200	727716005	2970	2970	2970	2970	0
106	20231006	190100	727716005	2970	2970	2970	2970	0
107	20231006	190000	727716005	2970	2970	2970	2970	0
108	20231006	185900	727716005	2970	2970	2970	2970	0
109	20231006	185800	727716005	2970	2970	2970	2970	0
110	20231006	185700	727716005	2970	2970	2970	2970	0
111	20231006	185600	727716005	2970	2970	2970	2970	0
112	20231006	185500	727716005	2970	2970	2970	2970	0
113	20231006	185400	727716005	2970	2970	2970	2970	0
114	20231006	185300	727716005	2970	2970	2970	2970	0
115	20231006	185200	727716005	2970	2970	2970	2970	0
116	20231006	185100	727716005	2970	2970	2970	2970	0
117	20231006	185000	727716005	2970	2970	2970	2970	0
118	20231006	184900	727716005	2970	2970	2970	2970	0
119	20231006	184800	727716005	2970	2970	2970	2970	0
120	20231006	184700	727716005	2970	2970	2970	2970	0
121	20231006	184600	727716005	2970	2970	2970	2970	0
122	20231006	184500	727716005	2970	2970	2970	2970	10603
123	20231006	184400	727716005	2970	2970	2970	2970	0
124	20231006	184300	727716005	2970	2970	2970	2970	0
125	20231006	184200	727716005	2970	2970	2970	2970	0
126	20231006	184100	727716005	2970	2970	2970	2970	0
127	20231006	184000	727716005	2970	2970	2970	2970	0
128	20231006	183900	727716005	2970	2970	2970	2970	0
129	20231006	183800	727716005	2970	2970	2970	2970	0
130	20231006	183700	727716005	2970	2970	2970	2970	0
131	20231006	183600	727716005	2970	2970	2970	2970	0
132	20231006	183500	727716005	2970	2970	2970	2970	0
133	20231006	183400	727716005	2970	2970	2970	2970	0
134	20231006	183300	727716005	2970	2970	2970	2970	0
135	20231006	183200	727716005	2970	2970	2970	2970	0
136	20231006	183100	727716005	2970	2970	2970	2970	0
137	20231006	183000	727716005	2970	2970	2970	2970	0
138	20231006	182900	727716005	2970	2970	2970	2970	0
139	20231006	182800	727716005	2970	2970	2970	2970	0
140	20231006	182700	727716005	2970	2970	2970	2970	0
141	20231006	182600	727716005	2970	2970	2970	2970	0
142	20231006	182500	727716005	2970	2970	2970	2970	0
143	20231006	182400	727716005	2970	2970	2970	2970	0
144	20231006	182300	727716005	2970	2970	2970	2970	0
145	20231006	182200	727716005	2970	2970	2970	2970	0
146	20231006	182100	727716005	2970	2970	2970	2970	0
147	20231006	182000	727716005	2970	2970	2970	2970	0
148	20231006	181900	727716005	2970	2970	2970	2970	0
149	20231006	181800	727716005	2970	2970	2970	2970	0
150	20231006	181700	727716005	2970	2970	2970	2970	0
151	20231006	181600	727716005	2970	2970	2970	2970	0
152	20231006	181500	727716005	2970	2970	2970	2970	10603
153	20231006	181400	727716005	2970	2970	2970	2970	0
154	20231006	181300	727716005	2970	2970	2970	2970	0
155	20231006	181200	727716005	2970	2970	2970	2970	0
156	20231006	181100	727716005	2970	2970	2970	2970	0
157	20231006	181000	727716005	2970	2970	2970	2970	0
158	20231006	180900	727716005	2970	2970	2970	2970	0
159	20231006	180800	727716005	2970	2970	2970	2970	0
160	20231006	180700	727716005	2970	2970	2970	2970	0
161	20231006	180600	727716005	2970	2970	2970	2970	0
162	20231006	180500	727716005	2970	2970	2970	2970	0
163	20231006	180400	727716005	2970	2970	2970	2970	0
164	20231006	180300	727716005	2970	2970	2970	2970	0
165	20231006	180200	727716005	2970	2970	2970	2970	0
166	20231006	180100	727716005	2970	2970	2970	2970	0
167	20231006	180000	727716005	2970	2970	2970	2970	0
168	20231006	175900	727716005	2970	2970	2970	2970	0
169	20231006	175800	727716005	2970	2970	2970	2970	0
170	20231006	175700	727716005	2970	2970	2970	2970	0
171	20231006	175600	727716005	2970	2970	2970	2970	0
172	20231006	175500	727716005	2970	2970	2970	2970	0
173	20231006	175400	727716005	2970	2970	2970	2970	0
174	20231006	175300	727716005	2970	2970	2970	2970	0
175	20231006	175200	727716005	2970	2970	2970	2970	0
176	20231006	175100	727716005	2970	2970	2970	2970	0
177	20231006	175000	727716005	2970	2970	2970	2970	0
178	20231006	174900	727716005	2970	2970	2970	2970	0
179	20231006	174800	727716005	2970	2970	2970	2970	0
180	20231006	174700	727716005	2970	2970	2970	2970	0
181	20231006	174600	727716005	2970	2970	2970	2970	0
182	20231006	174500	727716005	2970	2970	2970	2970	10603
183	20231006	174400	727716005	2970	2970	2970	2970	0
184	20231006	174300	727716005	2970	2970	2970	2970	0
185	20231006	174200	727716005	2970	2970	2970	2970	0
186	20231006	174100	727716005	2970	2970	2970	2970	0
187	20231006	174000	727716005	2970	2970	2970	2970	0
188	20231006	173900	727716005	2970	2970	2970	2970	0
189	20231006	173800	727716005	2970	2970	2970	2970	0
190	20231006	173700	727716005	2970	2970	2970	2970	0
191	20231006	173600	727716005	2970	2970	2970	2970	0
192	20231006	173500	727716005	2970	2970	2970	2970	0
193	20231006	173400	727716005	2970	2970	2970	2970	0
194	20231006	173300	727716005	2970	2970	2970	2970	0
195	20231006	173200	727716005	2970	2970	2970	2970	0
196	20231006	173100	727716005	2970	2970	2970	2970	0
197	20231006	173000	727716005	2970	2970	2970	2970	0
198	20231006	172900	727716005	2970	2970	2970	2970	0
199	20231006	172800	727716005	2970	2970	2970	2970	0
200	20231006	172700	727716005	2970	2970	2970	2970	0
201	20231006	172600	727716005	2970	2970	2970	2970	0
202	20231006	172500	727716005	2970	2970	2970	2970	0
203	20231006	172400	727716005	2970	2970	2970	2970	0
204	20231006	172300	727716005	2970	2970	2970	2970	0
205	20231006	172200	727716005	2970	2970	2970	2970	0
206	20231006	172100	727716005	2970	2970	2970	2970	0
207	20231006	172000	727716005	2970	2970	2970	2970	0
208	20231006	171900	727716005	2970	2970	2970	2970	0
209	20231006	171800	727716005	2970	2970	2970	2970	0
210	20231006	171700	727716005	2970	2970	2970	2970	0
211	20231006	171600	727716005	2970	2970	2970	2970	0
212	20231006	171500	727716005	2970	2970	2970	2970	10603
213	20231006	171400	727716005	2970	2970	2970	2970	0
214	20231006	171300	727716005	2970	2970	2970	2970	0
215	20231006	171200	727716005	2970	2970	2970	2970	0
216	20231006	171100	727716005	2970	2970	2970	2970	0
217	20231006	171000	727716005	2970	2970	2970	2970	0
218	20231006	170900	727716005	2970	2970	2970	2970	0
219	20231006	170800	727716005	2970	2970	2970	2970	0
220	20231006	170700	727716005	2970	2970	2970	2970	0
221	20231006	170600	727716005	2970	2970	2970	2970	0
222	20231006	170500	727716005	2970	2970	2970	2970	0
223	20231006	170400	727716005	2970	2970	2970	2970	0
224	20231006	170300	727716005	2970	2970	2970	2970	0
225	20231006	170200	727716005	2970	2970	2970	2970	0
226	20231006	170100	727716005	2970	2970	2970	2970	0
227	20231006	170000	727716005	2970	2970	2970	2970	0
228	20231006	165900	727716005	2970	2970	2970	2970	0
229	20231006	165800	727716005	2970	2970	2970	2970	0
230	20231006	165700	727716005	2970	2970	2970	2970	0
231	20231006	165600	727716005	2970	2970	2970	2970	0
232	20231006	165500	727716005	2970	2970	2970	2970	0
233	20231006	165400	727716005	2970	2970	2970	2970	0
234	20231006	165300	727716005	2970	2970	2970	2970	0
235	20231006	165200	727716005	2970	2970	2970	2970	0
236	20231006	165100	727716005	2970	2970	2970	2970	0
237	20231006	165000	727716005	2970	2970	2970	2970	0
238	20231006	164900	727716005	2970	2970	2970	2970	0
239	20231006	164800	727716005	2970	2970	2970	2970	0
240	20231006	164700	727716005	2970	2970	2970	2970	0
241	20231006	164600	727716005	2970	2970	2970	2970	0
242	20231006	164500	727716005	2970	2970	2970	2970	10603
243	20231006	164400	727716005	2970	2970	2970	2970	0
244	20231006	164300	727716005	2970	2970	2970	2970	0
245	20231006	164200	727716005	2970	2970	2970	2970	0
246	20231006	164100	727716005	2970	2970	2970	2970	0
247	20231006	164000	727716005	2970	2970	2970	2970	0
248	20231006	163900	727716005	2970	2970	2970	2970	0
249	20231006	163800	727716005	2970	2970	2970	2970	0
250	20231006	163700	727716005	2970	2970	2970	2970	0
251	20231006	163600	727716005	2970	2970	2970	2970	0
252	20231006	163500	727716005	2970	2970	2970	2970	0
253	20231006	163400	727716005	2970	2970	2970	2970	0
254	20231006	163300	727716005	2970	2970	2970	2970	0
255	20231006	163200	727716005	2970	2970	2970	2970	0
256	20231006	163100	727716005	2970	2970	2970	2970	0
257	20231006	163000	727716005	2970	2970	2970	2970	0
258	20231006	162900	727716005	2970	2970	2970	2970	0
259	20231006	162800	727716005	2970	2970	2970	2970	0
260	20231006	162700	727716005	2970	2970	2970	2970	0
261	20231006	162600	727716005	2970	2970	2970	2970	0
262	20231006	162500	727716005	2970	2970	2970	2970	0
263	20231006	162400	727716005	2970	2970	2970	2970	0
264	20231006	162300	727716005	2970	2970	2970	2970	0
265	20231006	162200	727716005	2970	2970	2970	2970	0
266	20231006	162100	727716005	2970	2970	2970	2970	0
267	20231006	162000	727716005	2970	2970	2970	2970	0
268	20231006	161900	727716005	2970	2970	2970	2970	0
269	20231006	161800	727716005	2970	2970	2970	2970	0
270	20231006	161700	727716005	2970	2970	2970	2970	0
271	20231006	161600	727716005	2970	2970	2970	2970	0
272	20231006	161500	727716005	2970	2970	2970	2970	10603
273	20231006	161400	727716005	2970	2970	2970	2970	0
274	20231006	161300	727716005	2970	2970	2970	2970	0
275	20231006	161200	727716005	2970	2970	2970	2970	0
276	20231006	161100	727716005	2970	2970	2970	2970	0
277	20231006	161000	727716005	2970	2970	2970	2970	0
278	20231006	160900	727716005	2970	2970	2970	2970	0
279	20231006	160800	727716005	2970	2970	2970	2970	0
280	20231006	160700	727716005	2970	2970	2970	2970	0
281	20231006	160600	727716005	2970	2970	2970	2970	0
282	20231006	160500	727716005	2970	2970	2970	2970	0
283	20231006	160400	727716005	2970	2970	2970	2970	0
284	20231006	160300	727716005	2970	2970	2970	2970	0
285	20231006	160200	727716005	2970	2970	2970	2970	0
286	20231006	160100	727716005	2970	2970	2970	2970	0
287	20231006	160000	727716005	2970	2970	2970	2970	0
288	20231006	155900	727716005	2970	2970	2970	2970	0
289	20231006	155800	727716005	2970	2970	2970	2970	0
290	20231006	155700	727716005	2970	2970	2970	2970	0
291	20231006	155600	727716005	2970	2970	2970	2970	0
292	20231006	155500	727716005	2970	2970	2970	2970	0
293	20231006	155400	727716005	2970	2970	2970	2970	0
294	20231006	155300	727716005	2970	2970	2970	2970	0
295	20231006	155200	727716005	2970	2970	2970	2970	0
296	20231006	155100	727716005	2970	2970	2970	2970	0
297	20231006	155000	727716005	2970	2970	2970	2970	0
298	20231006	154900	727716005	2970	2970	2970	2970	0
299	20231006	154800	727716005	2970	2970	2970	2970	0
300	20231006	154700	727716005	2970	2970	2970	2970	0
301	20231006	154600	727716005	2970	2970	2970	2970	0
302	20231006	154500	727716005	2970	2970	2970	2970	10603
303	20231006	154400	727716005	2970	2970	2970	2970	0
304	20231006	154300	727716005	2970	2970	2970	2970	0
305	20231006	154200	727716005	2970	2970	2970	2970	0
306	20231006	154100	727716005	2970	2970	2970	2970	0
307	20231006	154000	727716005	2970	2970	2970	2970	0
308	20231006	153900	727716005	2970	2970	2970	2970	0
309	20231006	153800	727716005	2970	2970	2970	2970	0
310	20231006	153700	727716005	2970	2970	2970	2970	0
311	20231006	153600	727716005	2970	2970	2970	2970	0
312	20231006	153500	727716005	2970	2970	2970	2970	0
313	20231006	153400	727716005	2970	2970	2970	2970	0
314	20231006	153300	727716005	2970	2970	2970	2970	0
315	20231006	153200	727716005	2970	2970	2970	2970	0
316	20231006	153100	727716005	2970	2970	2970	2970	0
317	20231006	153000	727716005	2970	2970	2970	2970	10603
318	20231006	152900	696225095	2970	2970	2970	2970	0
319	20231006	152800	696225095	2970	2970	2970	2970	0
320	20231006	152700	696225095	2970	2970	2970	2970	0
321	20231006	152600	696225095	2970	2970	2970	2970	0
322	20231006	152500	696225095	2970	2970	2970	2970	0
323	20231006	152400	696225095	2970	2970	2970	2970	0
324	20231006	152300	696225095	2970	2970	2970	2970	0
325	20231006	152200	696225095	2970	2970	2970	2970	0
326	20231006	152100	696225095	2970	2970	2970	2970	0
327	20231006	152000	696225095	2970	2970	2970	2970	0
328	20231006	151900	696225095	2970	2960	2970	2960	1929
329	20231006	151800	690503925	2965	2970	2970	2950	5487
330	20231006	151700	674305225	2975	2980	2980	2975	694
331	20231006	151600	672239770	2980	2970	2980	2970	1004
332	20231006	151500	669256390	2980	2965	2980	2965	2671
333	20231006	151400	661313010	2970	2970	2970	2960	234
334	20231006	151300	660618580	2970	2960	2970	2960	183
335	20231006	151200	660075980	2965	2965	2965	2965	38
336	20231006	151100	659963310	2970	2970	2970	2970	0
337	20231006	151000	659963310	2970	2970	2970	2970	36
338	20231006	150900	659856390	2970	2965	2970	2965	1948
339	20231006	150800	654073490	2965	2965	2965	2965	268
340	20231006	150700	653278870	2965	2965	2965	2965	1
341	20231006	150600	653275905	2960	2955	2960	2955	532
342	20231006	150500	651703145	2955	2950	2955	2950	3001
343	20231006	150400	642850190	2950	2950	2950	2950	806
344	20231006	150300	640472490	2950	2950	2950	2950	0
345	20231006	150200	640472490	2950	2950	2950	2950	0
346	20231006	150100	640472490	2950	2945	2950	2945	1065
347	20231006	150000	637335805	2945	2945	2945	2930	3020
348	20231006	145900	628465660	2950	2950	2950	2950	150
349	20231006	145800	628023160	2950	2950	2950	2950	0
350	20231006	145700	628023160	2950	2940	2950	2935	3014
351	20231006	145600	619176310	2935	2965	2965	2935	755
352	20231006	145500	616956535	2945	2965	2970	2945	138
353	20231006	145400	616547050	2920	2970	2970	2920	9746
354	20231006	145300	587922620	2970	2970	2970	2970	182
355	20231006	145200	587382080	2975	2965	2975	2965	504
356	20231006	145100	585883535	2970	2970	2970	2970	165
357	20231006	145000	585393485	2975	2965	2975	2965	168
358	20231006	144900	584894585	2970	2965	2970	2965	247
359	20231006	144800	584161445	2970	2955	2970	2950	841
360	20231006	144700	581679890	2955	2955	2955	2950	1540
361	20231006	144600	577131510	2955	2960	2960	2955	2092
362	20231006	144500	570941970	2970	2970	2970	2970	0
363	20231006	144400	570941970	2970	2960	2970	2960	983
364	20231006	144300	568032260	2975	2975	2975	2975	0
365	20231006	144200	568032260	2975	2975	2975	2975	1
366	20231006	144100	568029285	2965	2965	2965	2965	210
367	20231006	144000	567406635	2965	2965	2965	2965	508
368	20231006	143900	565900415	2975	2970	2975	2970	97
369	20231006	143800	565611915	2970	2965	2970	2965	2
370	20231006	143700	565605980	2970	2965	2970	2965	8
371	20231006	143600	565582235	2975	2975	2975	2975	0
372	20231006	143500	565582235	2975	2975	2975	2975	500
373	20231006	143400	564094735	2975	2975	2975	2975	0
374	20231006	143300	564094735	2975	2975	2975	2975	0
375	20231006	143200	564094735	2975	2975	2975	2975	0
376	20231006	143100	564094735	2975	2975	2975	2975	16
377	20231006	143000	564047135	2975	2975	2975	2975	0
378	20231006	142900	564047135	2975	2970	2975	2970	1017
379	20231006	142800	561026640	2975	2975	2975	2975	0
380	20231006	142700	561026640	2975	2960	2975	2960	501
381	20231006	142600	559543665	2975	2970	2975	2965	301
382	20231006	142500	558651145	2975	2965	2975	2965	146
383	20231006	142400	558217790	2970	2970	2970	2970	0
384	20231006	142300	558217790	2970	2965	2970	2965	39
385	20231006	142200	558101965	2970	2970	2975	2970	114
386	20231006	142100	557763080	2970	2965	2970	2965	186
387	20231006	142000	557211245	2965	2965	2965	2965	500
388	20231006	141900	555728745	2965	2965	2965	2965	0
389	20231006	141800	555728745	2965	2965	2965	2965	0
390	20231006	141700	555728745	2965	2965	2965	2965	1
391	20231006	141600	555725780	2975	2975	2975	2975	0
392	20231006	141500	555725780	2975	2975	2975	2975	1
393	20231006	141400	555722805	2965	2965	2965	2965	363
394	20231006	141300	554646510	2980	2980	2980	2980	0
395	20231006	141200	554646510	2980	2980	2980	2980	0
396	20231006	141100	554646510	2980	2980	2980	2980	0
397	20231006	141000	554646510	2980	2980	2980	2980	8
398	20231006	140900	554622670	2980	2980	2980	2980	2
399	20231006	140800	554616710	2980	2980	2980	2980	10
400	20231006	140700	554586910	2980	2965	2980	2965	2
401	20231006	140600	554580965	2985	2985	2985	2985	0
402	20231006	140500	554580965	2985	2985	2985	2985	0
403	20231006	140400	554580965	2985	2985	2985	2985	0
404	20231006	140300	554580965	2985	2985	2985	2985	39
405	20231006	140200	554464550	2985	2985	2985	2985	1
406	20231006	140100	554461565	2985	2985	2985	2985	5
407	20231006	140000	554446640	2985	2985	2985	2985	0
408	20231006	135900	554446640	2985	2985	2985	2985	1
409	20231006	135800	554443655	2970	2970	2970	2970	0
410	20231006	135700	554443655	2970	2970	2970	2970	270
411	20231006	135600	553641755	2985	2985	2985	2985	1682
412	20231006	135500	548620985	2985	2980	2985	2980	1705
413	20231006	135400	543540060	2980	2975	2980	2975	141
414	20231006	135300	543120560	2975	2970	2975	2970	105
415	20231006	135200	542808685	2965	2965	2965	2965	0
416	20231006	135100	542808685	2965	2965	2965	2965	0
417	20231006	135000	542808685	2965	2965	2965	2965	0
418	20231006	134900	542808685	2965	2965	2965	2965	0
419	20231006	134800	542808685	2965	2965	2965	2965	15
420	20231006	134700	542764210	2965	2965	2965	2965	300
421	20231006	134600	541874710	2970	2970	2970	2970	30
422	20231006	134500	541785610	2970	2970	2970	2970	1
423	20231006	134400	541782640	2970	2970	2970	2970	0
424	20231006	134300	541782640	2970	2970	2970	2970	0
425	20231006	134200	541782640	2970	2970	2970	2970	119
426	20231006	134100	541429210	2965	2970	2970	2965	1829
427	20231006	134000	535998080	2975	2975	2975	2975	0
428	20231006	133900	535998080	2975	2975	2975	2975	1
429	20231006	133800	535995105	2975	2975	2975	2975	0
430	20231006	133700	535995105	2975	2975	2975	2975	0
431	20231006	133600	535995105	2975	2975	2975	2975	16
432	20231006	133500	535947505	2975	2975	2975	2975	51
433	20231006	133400	535795780	2975	2975	2975	2975	150
434	20231006	133300	535349530	2975	2975	2975	2975	200
435	20231006	133200	534754530	2980	2980	2980	2980	0
436	20231006	133100	534754530	2980	2980	2980	2980	1
437	20231006	133000	534751550	2980	2980	2980	2980	0
438	20231006	132900	534751550	2980	2980	2980	2980	43
439	20231006	132800	534623410	2985	2985	2985	2985	0
440	20231006	132700	534623410	2985	2985	2985	2985	0
441	20231006	132600	534623410	2985	2985	2985	2985	0
442	20231006	132500	534623410	2985	2985	2985	2985	0
443	20231006	132400	534623410	2985	2985	2985	2985	22
444	20231006	132300	534557740	2985	2985	2985	2985	134
445	20231006	132200	534157750	2985	2980	2985	2980	31
446	20231006	132100	534065220	2985	2985	2985	2985	30
447	20231006	132000	533975670	2985	2985	2985	2985	20
448	20231006	131900	533915970	2985	2985	2985	2985	31
449	20231006	131800	533823435	2985	2985	2985	2985	50
450	20231006	131700	533674185	2980	2980	2980	2980	100
451	20231006	131600	533376185	2980	2980	2980	2980	53
452	20231006	131500	533218245	2985	2985	2985	2985	41
453	20231006	131400	533095860	2970	2970	2970	2970	0
454	20231006	131300	533095860	2970	2970	2970	2970	1
455	20231006	131200	533092890	2985	2985	2985	2985	0
456	20231006	131100	533092890	2985	2985	2985	2985	50
457	20231006	131000	532943640	2970	2970	2970	2970	0
458	20231006	130900	532943640	2970	2970	2970	2970	0
459	20231006	130800	532943640	2970	2970	2970	2970	0
460	20231006	130700	532943640	2970	2980	2980	2970	700
461	20231006	130600	530863180	2985	2985	2985	2985	10
462	20231006	130500	530833330	2985	2985	2985	2985	0
463	20231006	130400	530833330	2985	2985	2985	2985	0
464	20231006	130300	530833330	2985	2985	2985	2985	25
465	20231006	130200	530758705	2985	2985	2985	2985	9
466	20231006	130100	530731840	2985	2985	2985	2985	3
467	20231006	130000	530722885	2985	2975	2985	2975	400
468	20231006	125900	529529885	2980	2980	2980	2980	56
469	20231006	125800	529363005	2980	2980	2980	2980	0
470	20231006	125700	529363005	2980	2980	2980	2980	1
471	20231006	125600	529360025	2975	2975	2975	2975	0
472	20231006	125500	529360025	2975	2975	2975	2975	0
473	20231006	125400	529360025	2975	2975	2975	2975	0
474	20231006	125300	529360025	2975	2975	2975	2975	17
475	20231006	125200	529309450	2980	2980	2980	2980	0
476	20231006	125100	529309450	2980	2980	2980	2980	0
477	20231006	125000	529309450	2980	2980	2990	2980	155
478	20231006	124900	528846040	2980	2990	2990	2980	373
479	20231006	124800	527732635	2990	2990	2990	2990	1
480	20231006	124700	527729645	3000	3000	3000	3000	300
481	20231006	124600	526829645	3000	2995	3000	2995	1700
482	20231006	124500	521734750	2995	2995	2995	2995	6
483	20231006	124400	521716780	2995	2995	2995	2995	5
484	20231006	124300	521701805	2995	2995	2995	2995	1
485	20231006	124200	521698810	3000	3000	3000	3000	1
486	20231006	124100	521695810	2995	2995	2995	2990	913
487	20231006	124000	518961430	2995	2995	2995	2995	0
488	20231006	123900	518961430	2995	2995	2995	2995	0
489	20231006	123800	518961430	2995	2995	2995	2995	1
490	20231006	123700	518958435	2990	2990	2990	2990	0
491	20231006	123600	518958435	2990	2990	2990	2990	262
492	20231006	123500	518175055	2990	2985	2990	2985	2004
493	20231006	123400	512186130	2980	2980	2980	2980	1
494	20231006	123300	512183150	2980	2975	2980	2975	421
495	20231006	123200	510929070	2975	2975	2975	2975	3803
496	20231006	123100	499615145	2970	2970	2970	2970	306
497	20231006	123000	498706325	2970	2970	2970	2970	0
498	20231006	122900	498706325	2970	2970	2970	2970	100
499	20231006	122800	498409325	2975	2975	2975	2975	0
500	20231006	122700	498409325	2975	2975	2975	2975	103
501	20231006	122600	498102900	2975	2975	2975	2975	0
502	20231006	122500	498102900	2975	2970	2975	2965	110
503	20231006	122400	497776400	2975	2975	2975	2975	1
504	20231006	122300	497773425	2970	2975	2975	2970	590
505	20231006	122200	496020950	2975	2975	2975	2975	0
506	20231006	122100	496020950	2975	2975	2975	2975	200
507	20231006	122000	495425950	2975	2975	2975	2975	0
508	20231006	121900	495425950	2975	2975	2975	2975	0
509	20231006	121800	495425950	2975	2975	2975	2975	0
510	20231006	121700	495425950	2975	2975	2975	2975	0
511	20231006	121600	495425950	2975	2975	2975	2975	1
512	20231006	121500	495422975	2970	2970	2970	2970	1
513	20231006	121400	495420005	2970	2965	2970	2965	99
514	20231006	121300	495126465	2965	2965	2965	2965	100
515	20231006	121200	494829965	2975	2975	2975	2975	0
516	20231006	121100	494829965	2975	2975	2975	2975	1
517	20231006	121000	494826990	2975	2975	2975	2975	0
518	20231006	120900	494826990	2975	2975	2975	2975	1
519	20231006	120800	494824015	2965	2965	2965	2965	100
520	20231006	120700	494527515	2975	2975	2975	2975	0
521	20231006	120600	494527515	2975	2980	2980	2975	2714
522	20231006	120500	486452845	2980	2980	2980	2975	885
523	20231006	120400	483815620	2975	2955	2975	2955	2353
524	20231006	120300	476839775	2945	2950	2960	2945	23
525	20231006	120200	476771925	2950	2950	2950	2950	0
526	20231006	120100	476771925	2950	2950	2950	2950	300
527	20231006	120000	475886925	2950	2950	2950	2950	0
528	20231006	115900	475886925	2950	2950	2950	2950	1
529	20231006	115800	475883975	2950	2950	2950	2950	4
530	20231006	115700	475872175	2960	2960	2960	2960	25
531	20231006	115600	475798175	2950	2950	2950	2950	0
532	20231006	115500	475798175	2950	2950	2950	2950	55
533	20231006	115400	475635925	2950	2950	2950	2950	81
534	20231006	115300	475396975	2950	2950	2950	2950	1488
535	20231006	115200	471007375	2950	2950	2950	2950	0
536	20231006	115100	471007375	2950	2950	2950	2950	0
537	20231006	115000	471007375	2950	2950	2950	2950	0
538	20231006	114900	471007375	2950	2950	2950	2950	0
539	20231006	114800	471007375	2950	2950	2950	2950	0
540	20231006	114700	471007375	2950	2965	2965	2950	73
541	20231006	114600	470791325	2965	2965	2965	2965	2
542	20231006	114500	470785395	2965	2965	2965	2965	594
543	20231006	114400	469024185	2965	2965	2965	2965	20
544	20231006	114300	468964885	2965	2965	2965	2965	35
545	20231006	114200	468861110	2965	2965	2965	2965	22
546	20231006	114100	468795880	2965	2965	2965	2960	30
547	20231006	114000	468706980	2965	2965	2965	2965	137
548	20231006	113900	468300775	2965	2960	2965	2960	286
549	20231006	113800	467453900	2960	2960	2960	2960	71
550	20231006	113700	467243740	2955	2955	2955	2955	0
551	20231006	113600	467243740	2955	2955	2955	2955	0
552	20231006	113500	467243740	2955	2955	2955	2955	131
553	20231006	113400	466856635	2960	2960	2960	2960	0
554	20231006	113300	466856635	2960	2960	2960	2960	0
555	20231006	113200	466856635	2960	2960	2960	2960	201
556	20231006	113100	466261675	2945	2945	2945	2945	180
557	20231006	113000	465731575	2960	2960	2960	2960	2
558	20231006	112900	465725655	2940	2940	2960	2940	2533
559	20231006	112800	458264495	2940	2940	2940	2940	2
560	20231006	112700	458258615	2930	2950	2950	2930	12105
561	20231006	112600	422779930	2950	2965	2975	2950	344
562	20231006	112500	421758035	2945	2940	2960	2940	321
563	20231006	112400	420813105	2960	2940	2960	2940	201
564	20231006	112300	420222145	2960	2955	2960	2940	103
565	20231006	112200	419919275	2940	2950	2950	2940	99
566	20231006	112100	419628005	2935	2935	2935	2935	0
567	20231006	112000	419628005	2935	2945	2945	2935	4049
568	20231006	111900	407719325	2945	2945	2960	2945	9018
569	20231006	111800	381161300	2970	2950	2970	2950	2002
570	20231006	111700	375255380	2970	2970	2970	2970	1
571	20231006	111600	375252410	2970	2970	2970	2970	0
572	20231006	111500	375252410	2970	2970	2970	2970	501
573	20231006	111400	373764440	2970	2970	2970	2970	1
574	20231006	111300	373761470	2970	2970	2970	2970	50
575	20231006	111200	373612970	2970	2970	2970	2970	23
576	20231006	111100	373544660	2950	2950	2950	2950	1
577	20231006	111000	373541710	2970	2970	2970	2970	2
578	20231006	110900	373535770	2950	2960	2960	2940	1500
579	20231006	110800	369113255	2955	2970	2970	2955	2316
580	20231006	110700	362250440	2975	2975	2975	2975	50
581	20231006	110600	362101690	2975	2975	2980	2975	179
582	20231006	110500	361568960	2980	2985	2985	2980	204
583	20231006	110400	360960530	2985	2985	2985	2985	774
584	20231006	110300	358650140	3000	3000	3000	3000	108
585	20231006	110200	358326140	3000	3000	3000	3000	0
586	20231006	110100	358326140	3000	3005	3005	3000	1565
587	20231006	110000	353628315	3005	3005	3005	3005	12
588	20231006	105900	353592255	3005	2970	3005	2970	4805
589	20231006	105800	339178095	3000	2955	3000	2950	9584
590	20231006	105700	310534460	2975	2975	2975	2975	100
591	20231006	105600	310236960	2975	2975	2975	2975	300
592	20231006	105500	309344460	2975	2965	2975	2955	1966
593	20231006	105400	303513390	2965	2965	2965	2965	52
594	20231006	105300	303359210	2975	2975	2975	2975	96
595	20231006	105200	303073610	2965	2965	2965	2965	1
596	20231006	105100	303070645	2975	2975	2975	2975	97
597	20231006	105000	302782070	2970	2970	2970	2970	134
598	20231006	104900	302384090	2975	2975	2975	2975	2
599	20231006	104800	302378140	2980	2980	2980	2980	1
600	20231006	104700	302375160	2975	2975	2975	2975	1269
601	20231006	104600	298599885	2975	2985	2985	2975	133
602	20231006	104500	298203570	2985	2980	2985	2980	1529
603	20231006	104400	293642150	2980	2980	2980	2980	4
604	20231006	104300	293630230	2980	2980	2980	2980	0
605	20231006	104200	293630230	2980	2980	2980	2980	96
606	20231006	104100	293344150	2975	2975	2975	2975	0
607	20231006	104000	293344150	2975	2980	2980	2975	187
608	20231006	103900	292787395	2980	2985	2985	2980	240
609	20231006	103800	292071895	2985	2975	2985	2975	1115
610	20231006	103700	288748795	2975	2975	2975	2975	10
611	20231006	103600	288719045	2975	2975	2975	2975	1
612	20231006	103500	288716070	2970	2970	2970	2970	350
613	20231006	103400	287676570	2980	2980	2980	2980	31
614	20231006	103300	287584190	2975	2975	2975	2975	2
615	20231006	103200	287578240	2975	2975	2975	2975	312
616	20231006	103100	286650040	2970	2965	2970	2965	1842
617	20231006	103000	281184645	2960	2960	2960	2960	0
618	20231006	102900	281184645	2960	2960	2960	2960	0
619	20231006	102800	281184645	2960	2955	2960	2955	201
620	20231006	102700	280590185	2955	2955	2955	2955	401
621	20231006	102600	279405230	2960	2960	2960	2960	0
622	20231006	102500	279405230	2960	2960	2960	2960	600
623	20231006	102400	277629230	2970	2970	2970	2970	0
624	20231006	102300	277629230	2970	2970	2970	2970	40
625	20231006	102200	277510430	2970	2970	2970	2970	0
626	20231006	102100	277510430	2970	2970	2970	2970	1
627	20231006	102000	277507460	2970	2970	2970	2970	0
628	20231006	101900	277507460	2970	2970	2970	2970	0
629	20231006	101800	277507460	2970	2955	2970	2955	101
630	20231006	101700	277208990	2955	2960	2960	2955	102
631	20231006	101600	276907560	2960	2965	2965	2960	163
632	20231006	101500	276424565	2975	2970	2975	2970	124
633	20231006	101400	276056030	2970	2970	2970	2970	2
634	20231006	101300	276050090	2970	2970	2970	2970	0
635	20231006	101200	276050090	2970	2970	2970	2970	0
636	20231006	101100	276050090	2970	2975	2975	2970	704
637	20231006	101000	273955710	2975	2970	2975	2970	130
638	20231006	100900	273568990	2970	2970	2970	2970	1194
639	20231006	100800	270022810	2965	2965	2965	2960	867
640	20231006	100700	267454155	2965	2965	2965	2965	1
641	20231006	100600	267451190	2965	2955	2965	2955	2
642	20231006	100500	267445270	2965	2965	2965	2965	0
643	20231006	100400	267445270	2965	2965	2965	2965	7
644	20231006	100300	267424515	2965	2965	2965	2965	0
645	20231006	100200	267424515	2965	2960	2965	2955	4353
646	20231006	100100	254536185	2960	2960	2960	2960	2
647	20231006	100000	254530265	2960	2960	2960	2955	119
648	20231006	095900	254178040	2955	2955	2955	2955	0
649	20231006	095800	254178040	2955	2955	2955	2955	30
650	20231006	095700	254089390	2965	2965	2965	2965	2505
651	20231006	095600	246662065	2955	2965	2965	2955	59
652	20231006	095500	246487420	2965	2960	2965	2960	70
653	20231006	095400	246280130	2965	2965	2965	2965	58
654	20231006	095300	246108160	2965	2965	2965	2965	1
655	20231006	095200	246105195	2965	2965	2965	2965	0
656	20231006	095100	246105195	2965	2965	2965	2965	13
657	20231006	095000	246066650	2965	2960	2965	2960	8
658	20231006	094900	246042935	2955	2965	2965	2930	1182
659	20231006	094800	242549720	2960	2935	2960	2935	1451
660	20231006	094700	238257090	2935	2935	2935	2935	223
661	20231006	094600	237602585	2935	2930	2935	2930	48
662	20231006	094500	237461940	2930	2930	2930	2930	300
663	20231006	094400	236582940	2935	2935	2935	2935	763
664	20231006	094300	234343535	2935	2940	2940	2935	700
665	20231006	094200	232288110	2940	2940	2940	2940	200
666	20231006	094100	231700110	2940	2960	2960	2940	1327
667	20231006	094000	227779000	2965	2960	2965	2960	402
668	20231006	093900	226589070	2960	2960	2960	2960	1
669	20231006	093800	226586110	2965	2965	2965	2960	12
670	20231006	093700	226550580	2960	2960	2960	2960	968
671	20231006	093600	223685300	2960	2960	2960	2955	557
672	20231006	093500	222039080	2960	2960	2960	2960	1774
673	20231006	093400	216788040	2955	2940	2955	2940	8161
674	20231006	093300	192789285	2955	2955	2955	2955	52
675	20231006	093200	192635625	2955	2955	2955	2955	13
676	20231006	093100	192597210	2960	2960	2960	2960	0
677	20231006	093000	192597210	2960	2945	2960	2945	120
678	20231006	092900	192242910	2940	2960	2965	2940	3486
679	20231006	092800	181928810	2950	2960	2960	2950	102
680	20231006	092700	181627890	2960	2950	2960	2940	973
681	20231006	092600	178761305	2950	2950	2965	2950	2127
682	20231006	092500	172471075	2960	2950	2960	2940	716
683	20231006	092400	170359375	2940	2945	2945	2940	1587
684	20231006	092300	165692595	2950	2955	2955	2950	42
685	20231006	092200	165568645	2955	2955	2955	2950	1260
686	20231006	092100	161846345	2955	2950	2960	2950	222
687	20231006	092000	161190360	2965	2945	2965	2945	4446
688	20231006	091900	148038670	2940	2935	2945	2935	1191
689	20231006	091800	144534645	2940	2935	2940	2935	380
690	20231006	091700	143418850	2935	2925	2935	2925	44
691	20231006	091600	143290140	2945	2945	2945	2945	0
692	20231006	091500	143290140	2945	2945	2945	2945	7
693	20231006	091400	143269525	2945	2945	2945	2945	10
694	20231006	091300	143240075	2945	2925	2945	2925	401
695	20231006	091200	142067130	2925	2925	2945	2925	908
696	20231006	091100	139399675	2935	2920	2945	2920	10444
697	20231006	091000	108857615	2920	2915	2920	2915	503
698	20231006	090900	107391115	2915	2900	2915	2900	5317
699	20231006	090800	91925465	2880	2875	2880	2875	5768
700	20231006	090700	75316125	2875	2900	2900	2875	65
701	20231006	090600	75129225	2870	2870	2870	2870	124
702	20231006	090500	74773345	2865	2870	2870	2865	66
703	20231006	090400	74584245	2875	2885	2885	2875	128
704	20231006	090300	74216100	2915	2915	2920	2910	406
705	20231006	090200	73031810	2920	2885	2920	2885	3192
706	20231006	090100	63795340	2880	2850	2885	2850	6127
707	20231006	090000	46251320	2865	2825	2870	2825	15787