KissMeData/017510/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185800	23657060	2830	2830	2830	2830	35
3	20231006	185700	23657060	2830	2830	2830	2830	0
4	20231006	185600	23657060	2830	2830	2830	2830	0
5	20231006	185500	23657060	2830	2830	2830	2830	0
6	20231006	185400	23657060	2830	2830	2830	2830	0
7	20231006	185300	23657060	2830	2830	2830	2830	0
8	20231006	185200	23657060	2830	2830	2830	2830	0
9	20231006	185100	23657060	2830	2830	2830	2830	0
10	20231006	185000	23657060	2830	2830	2830	2830	0
11	20231006	184900	23657060	2830	2830	2830	2830	0
12	20231006	184800	23657060	2830	2830	2830	2830	0
13	20231006	184700	23657060	2830	2830	2830	2830	0
14	20231006	184600	23657060	2830	2830	2830	2830	0
15	20231006	184500	23657060	2830	2830	2830	2830	0
16	20231006	184400	23657060	2830	2830	2830	2830	0
17	20231006	184300	23657060	2830	2830	2830	2830	0
18	20231006	184200	23657060	2830	2830	2830	2830	0
19	20231006	184100	23657060	2830	2830	2830	2830	0
20	20231006	184000	23657060	2830	2830	2830	2830	0
21	20231006	183900	23657060	2830	2830	2830	2830	0
22	20231006	183800	23657060	2830	2830	2830	2830	0
23	20231006	183700	23657060	2830	2830	2830	2830	0
24	20231006	183600	23657060	2830	2830	2830	2830	0
25	20231006	183500	23657060	2830	2830	2830	2830	0
26	20231006	183400	23657060	2830	2830	2830	2830	0
27	20231006	183300	23657060	2830	2830	2830	2830	0
28	20231006	183200	23657060	2830	2830	2830	2830	0
29	20231006	183100	23657060	2830	2830	2830	2830	0
30	20231006	183000	23657060	2830	2830	2830	2830	0
31	20231006	182900	23657060	2830	2830	2830	2830	0
32	20231006	182800	23657060	2830	2830	2830	2830	35
33	20231006	182700	23657060	2830	2830	2830	2830	0
34	20231006	182600	23657060	2830	2830	2830	2830	0
35	20231006	182500	23657060	2830	2830	2830	2830	0
36	20231006	182400	23657060	2830	2830	2830	2830	0
37	20231006	182300	23657060	2830	2830	2830	2830	0
38	20231006	182200	23657060	2830	2830	2830	2830	0
39	20231006	182100	23657060	2830	2830	2830	2830	0
40	20231006	182000	23657060	2830	2830	2830	2830	0
41	20231006	181900	23657060	2830	2830	2830	2830	0
42	20231006	181800	23657060	2830	2830	2830	2830	0
43	20231006	181700	23657060	2830	2830	2830	2830	0
44	20231006	181600	23657060	2830	2830	2830	2830	0
45	20231006	181500	23657060	2830	2830	2830	2830	0
46	20231006	181400	23657060	2830	2830	2830	2830	0
47	20231006	181300	23657060	2830	2830	2830	2830	0
48	20231006	181200	23657060	2830	2830	2830	2830	0
49	20231006	181100	23657060	2830	2830	2830	2830	0
50	20231006	181000	23657060	2830	2830	2830	2830	0
51	20231006	180900	23657060	2830	2830	2830	2830	0
52	20231006	180800	23657060	2830	2830	2830	2830	0
53	20231006	180700	23657060	2830	2830	2830	2830	0
54	20231006	180600	23657060	2830	2830	2830	2830	0
55	20231006	180500	23657060	2830	2830	2830	2830	0
56	20231006	180400	23657060	2830	2830	2830	2830	0
57	20231006	180300	23657060	2830	2830	2830	2830	0
58	20231006	180200	23657060	2830	2830	2830	2830	0
59	20231006	180100	23657060	2830	2830	2830	2830	0
60	20231006	180000	23657060	2830	2830	2830	2830	0
61	20231006	175900	23657060	2830	2830	2830	2830	0
62	20231006	175800	23657060	2830	2830	2830	2830	35
63	20231006	175700	23657060	2830	2830	2830	2830	0
64	20231006	175600	23657060	2830	2830	2830	2830	0
65	20231006	175500	23657060	2830	2830	2830	2830	0
66	20231006	175400	23657060	2830	2830	2830	2830	0
67	20231006	175300	23657060	2830	2830	2830	2830	0
68	20231006	175200	23657060	2830	2830	2830	2830	0
69	20231006	175100	23657060	2830	2830	2830	2830	0
70	20231006	175000	23657060	2830	2830	2830	2830	0
71	20231006	174900	23657060	2830	2830	2830	2830	0
72	20231006	174800	23657060	2830	2830	2830	2830	0
73	20231006	174700	23657060	2830	2830	2830	2830	0
74	20231006	174600	23657060	2830	2830	2830	2830	0
75	20231006	174500	23657060	2830	2830	2830	2830	0
76	20231006	174400	23657060	2830	2830	2830	2830	0
77	20231006	174300	23657060	2830	2830	2830	2830	0
78	20231006	174200	23657060	2830	2830	2830	2830	0
79	20231006	174100	23657060	2830	2830	2830	2830	0
80	20231006	174000	23657060	2830	2830	2830	2830	0
81	20231006	173900	23657060	2830	2830	2830	2830	0
82	20231006	173800	23657060	2830	2830	2830	2830	0
83	20231006	173700	23657060	2830	2830	2830	2830	0
84	20231006	173600	23657060	2830	2830	2830	2830	0
85	20231006	173500	23657060	2830	2830	2830	2830	0
86	20231006	173400	23657060	2830	2830	2830	2830	0
87	20231006	173300	23657060	2830	2830	2830	2830	0
88	20231006	173200	23657060	2830	2830	2830	2830	0
89	20231006	173100	23657060	2830	2830	2830	2830	0
90	20231006	173000	23657060	2830	2830	2830	2830	0
91	20231006	172900	23657060	2830	2830	2830	2830	0
92	20231006	172800	23657060	2830	2830	2830	2830	35
93	20231006	172700	23657060	2830	2830	2830	2830	0
94	20231006	172600	23657060	2830	2830	2830	2830	0
95	20231006	172500	23657060	2830	2830	2830	2830	0
96	20231006	172400	23657060	2830	2830	2830	2830	0
97	20231006	172300	23657060	2830	2830	2830	2830	0
98	20231006	172200	23657060	2830	2830	2830	2830	0
99	20231006	172100	23657060	2830	2830	2830	2830	0
100	20231006	172000	23657060	2830	2830	2830	2830	0
101	20231006	171900	23657060	2830	2830	2830	2830	0
102	20231006	171800	23657060	2830	2830	2830	2830	0
103	20231006	171700	23657060	2830	2830	2830	2830	0
104	20231006	171600	23657060	2830	2830	2830	2830	0
105	20231006	171500	23657060	2830	2830	2830	2830	0
106	20231006	171400	23657060	2830	2830	2830	2830	0
107	20231006	171300	23657060	2830	2830	2830	2830	0
108	20231006	171200	23657060	2830	2830	2830	2830	0
109	20231006	171100	23657060	2830	2830	2830	2830	0
110	20231006	171000	23657060	2830	2830	2830	2830	0
111	20231006	170900	23657060	2830	2830	2830	2830	0
112	20231006	170800	23657060	2830	2830	2830	2830	0
113	20231006	170700	23657060	2830	2830	2830	2830	0
114	20231006	170600	23657060	2830	2830	2830	2830	0
115	20231006	170500	23657060	2830	2830	2830	2830	0
116	20231006	170400	23657060	2830	2830	2830	2830	0
117	20231006	170300	23657060	2830	2830	2830	2830	0
118	20231006	170200	23657060	2830	2830	2830	2830	0
119	20231006	170100	23657060	2830	2830	2830	2830	0
120	20231006	170000	23657060	2830	2830	2830	2830	0
121	20231006	165900	23657060	2830	2830	2830	2830	0
122	20231006	165800	23657060	2830	2830	2830	2830	35
123	20231006	165700	23657060	2830	2830	2830	2830	0
124	20231006	165600	23657060	2830	2830	2830	2830	0
125	20231006	165500	23657060	2830	2830	2830	2830	0
126	20231006	165400	23657060	2830	2830	2830	2830	0
127	20231006	165300	23657060	2830	2830	2830	2830	0
128	20231006	165200	23657060	2830	2830	2830	2830	0
129	20231006	165100	23657060	2830	2830	2830	2830	0
130	20231006	165000	23657060	2830	2830	2830	2830	0
131	20231006	164900	23657060	2830	2830	2830	2830	0
132	20231006	164800	23657060	2830	2830	2830	2830	0
133	20231006	164700	23657060	2830	2830	2830	2830	0
134	20231006	164600	23657060	2830	2830	2830	2830	0
135	20231006	164500	23657060	2830	2830	2830	2830	0
136	20231006	164400	23657060	2830	2830	2830	2830	0
137	20231006	164300	23657060	2830	2830	2830	2830	0
138	20231006	164200	23657060	2830	2830	2830	2830	0
139	20231006	164100	23657060	2830	2830	2830	2830	0
140	20231006	164000	23657060	2830	2830	2830	2830	0
141	20231006	163900	23657060	2830	2830	2830	2830	0
142	20231006	163800	23657060	2830	2830	2830	2830	0
143	20231006	163700	23657060	2830	2830	2830	2830	0
144	20231006	163600	23657060	2830	2830	2830	2830	0
145	20231006	163500	23657060	2830	2830	2830	2830	0
146	20231006	163400	23657060	2830	2830	2830	2830	0
147	20231006	163300	23657060	2830	2830	2830	2830	0
148	20231006	163200	23657060	2830	2830	2830	2830	0
149	20231006	163100	23657060	2830	2830	2830	2830	0
150	20231006	163000	23657060	2830	2830	2830	2830	0
151	20231006	162900	23657060	2830	2830	2830	2830	0
152	20231006	162800	23657060	2830	2830	2830	2830	35
153	20231006	162700	23657060	2830	2830	2830	2830	0
154	20231006	162600	23657060	2830	2830	2830	2830	0
155	20231006	162500	23657060	2830	2830	2830	2830	0
156	20231006	162400	23657060	2830	2830	2830	2830	0
157	20231006	162300	23657060	2830	2830	2830	2830	0
158	20231006	162200	23657060	2830	2830	2830	2830	0
159	20231006	162100	23657060	2830	2830	2830	2830	0
160	20231006	162000	23657060	2830	2830	2830	2830	0
161	20231006	161900	23657060	2830	2830	2830	2830	0
162	20231006	161800	23657060	2830	2830	2830	2830	0
163	20231006	161700	23657060	2830	2830	2830	2830	0
164	20231006	161600	23657060	2830	2830	2830	2830	0
165	20231006	161500	23657060	2830	2830	2830	2830	0
166	20231006	161400	23657060	2830	2830	2830	2830	0
167	20231006	161300	23657060	2830	2830	2830	2830	0
168	20231006	161200	23657060	2830	2830	2830	2830	0
169	20231006	161100	23657060	2830	2830	2830	2830	0
170	20231006	161000	23657060	2830	2830	2830	2830	0
171	20231006	160900	23657060	2830	2830	2830	2830	0
172	20231006	160800	23657060	2830	2830	2830	2830	0
173	20231006	160700	23657060	2830	2830	2830	2830	0
174	20231006	160600	23657060	2830	2830	2830	2830	0
175	20231006	160500	23657060	2830	2830	2830	2830	0
176	20231006	160400	23657060	2830	2830	2830	2830	0
177	20231006	160300	23657060	2830	2830	2830	2830	0
178	20231006	160200	23657060	2830	2830	2830	2830	0
179	20231006	160100	23657060	2830	2830	2830	2830	0
180	20231006	160000	23657060	2830	2830	2830	2830	0
181	20231006	155900	23657060	2830	2830	2830	2830	0
182	20231006	155800	23657060	2830	2830	2830	2830	35
183	20231006	155700	23657060	2830	2830	2830	2830	0
184	20231006	155600	23657060	2830	2830	2830	2830	0
185	20231006	155500	23657060	2830	2830	2830	2830	0
186	20231006	155400	23657060	2830	2830	2830	2830	0
187	20231006	155300	23657060	2830	2830	2830	2830	0
188	20231006	155200	23657060	2830	2830	2830	2830	0
189	20231006	155100	23657060	2830	2830	2830	2830	0
190	20231006	155000	23657060	2830	2830	2830	2830	0
191	20231006	154900	23657060	2830	2830	2830	2830	0
192	20231006	154800	23657060	2830	2830	2830	2830	0
193	20231006	154700	23657060	2830	2830	2830	2830	0
194	20231006	154600	23657060	2830	2830	2830	2830	0
195	20231006	154500	23657060	2830	2830	2830	2830	0
196	20231006	154400	23657060	2830	2830	2830	2830	0
197	20231006	154300	23657060	2830	2830	2830	2830	0
198	20231006	154200	23657060	2830	2830	2830	2830	0
199	20231006	154100	23657060	2830	2830	2830	2830	0
200	20231006	154000	23657060	2830	2830	2830	2830	0
201	20231006	153900	23657060	2830	2830	2830	2830	0
202	20231006	153800	23657060	2830	2830	2830	2830	0
203	20231006	153700	23657060	2830	2830	2830	2830	0
204	20231006	153600	23657060	2830	2830	2830	2830	0
205	20231006	153500	23657060	2830	2830	2830	2830	0
206	20231006	153400	23657060	2830	2830	2830	2830	0
207	20231006	153300	23657060	2830	2830	2830	2830	0
208	20231006	153200	23657060	2830	2830	2830	2830	0
209	20231006	153100	23657060	2830	2830	2830	2830	0
210	20231006	153000	23657060	2830	2830	2830	2830	35
211	20231006	152900	23558010	2830	2830	2830	2830	0
212	20231006	152800	23558010	2830	2830	2830	2830	0
213	20231006	152700	23558010	2830	2830	2830	2830	0
214	20231006	152600	23558010	2830	2830	2830	2830	0
215	20231006	152500	23558010	2830	2830	2830	2830	0
216	20231006	152400	23558010	2830	2830	2830	2830	0
217	20231006	152300	23558010	2830	2830	2830	2830	0
218	20231006	152200	23558010	2830	2830	2830	2830	0
219	20231006	152100	23558010	2830	2830	2830	2830	0
220	20231006	152000	23558010	2830	2830	2830	2830	0
221	20231006	151900	23558010	2830	2830	2830	2830	0
222	20231006	151800	23558010	2830	2830	2830	2830	2
223	20231006	151700	23552350	2830	2830	2830	2830	2
224	20231006	151600	23546690	2830	2830	2830	2830	2
225	20231006	151500	23541030	2830	2830	2830	2830	2
226	20231006	151400	23535370	2830	2830	2830	2830	2
227	20231006	151300	23529710	2830	2825	2830	2825	2
228	20231006	151200	23524055	2825	2825	2825	2825	2
229	20231006	151100	23518405	2830	2830	2830	2830	407
230	20231006	151000	22366595	2830	2830	2830	2830	2
231	20231006	150900	22360935	2830	2830	2830	2830	1
232	20231006	150800	22358105	2830	2830	2830	2830	2
233	20231006	150700	22352445	2830	2830	2830	2830	2
234	20231006	150600	22346785	2825	2825	2825	2795	98
235	20231006	150500	22071100	2825	2825	2825	2825	2
236	20231006	150400	22065450	2820	2820	2820	2820	2
237	20231006	150300	22059810	2820	2820	2820	2820	2
238	20231006	150200	22054170	2820	2820	2820	2820	2
239	20231006	150100	22048530	2820	2820	2820	2820	2
240	20231006	150000	22042890	2820	2820	2820	2820	2
241	20231006	145900	22037250	2795	2820	2820	2795	2
242	20231006	145800	22031635	2820	2820	2820	2820	3
243	20231006	145700	22023175	2795	2820	2820	2795	20
244	20231006	145600	21967150	2800	2820	2820	2800	8
245	20231006	145500	21944710	2820	2820	2820	2820	2
246	20231006	145400	21939070	2820	2820	2820	2820	2
247	20231006	145300	21933430	2820	2820	2820	2820	2
248	20231006	145200	21927790	2800	2820	2820	2800	102
249	20231006	145100	21642150	2820	2820	2820	2820	2
250	20231006	145000	21636510	2805	2805	2830	2805	31
251	20231006	144900	21549505	2830	2830	2830	2830	1
252	20231006	144800	21546675	2830	2830	2830	2830	2
253	20231006	144700	21541015	2830	2830	2830	2830	2
254	20231006	144600	21535355	2830	2830	2830	2830	2
255	20231006	144500	21529695	2830	2830	2830	2830	2
256	20231006	144400	21524035	2825	2825	2825	2825	2
257	20231006	144300	21518385	2825	2825	2825	2825	2
258	20231006	144200	21512735	2825	2820	2825	2820	2
259	20231006	144100	21507090	2820	2820	2820	2820	180
260	20231006	144000	20999490	2820	2820	2820	2820	2
261	20231006	143900	20993850	2805	2820	2820	2805	311
262	20231006	143800	20120925	2820	2820	2820	2820	2
263	20231006	143700	20115285	2820	2820	2820	2820	2
264	20231006	143600	20109645	2820	2820	2820	2820	2
265	20231006	143500	20104005	2820	2820	2820	2820	2
266	20231006	143400	20098365	2820	2820	2820	2820	2
267	20231006	143300	20092725	2820	2820	2820	2820	2
268	20231006	143200	20087085	2820	2820	2820	2820	2
269	20231006	143100	20081445	2820	2820	2820	2820	2
270	20231006	143000	20075805	2830	2830	2830	2830	2
271	20231006	142900	20070145	2830	2830	2830	2830	1
272	20231006	142800	20067315	2830	2830	2830	2830	2
273	20231006	142700	20061655	2830	2830	2830	2830	2
274	20231006	142600	20055995	2830	2830	2830	2830	2
275	20231006	142500	20050335	2830	2830	2830	2830	2
276	20231006	142400	20044675	2830	2830	2830	2830	2
277	20231006	142300	20039015	2830	2830	2830	2830	2
278	20231006	142200	20033355	2830	2830	2830	2830	2
279	20231006	142100	20027695	2830	2830	2830	2830	2
280	20231006	142000	20022035	2830	2830	2830	2830	2
281	20231006	141900	20016375	2830	2830	2830	2830	1
282	20231006	141800	20013545	2830	2830	2830	2830	2
283	20231006	141700	20007885	2830	2830	2830	2830	2
284	20231006	141600	20002225	2830	2830	2830	2830	2
285	20231006	141500	19996565	2830	2830	2830	2830	2
286	20231006	141400	19990905	2830	2830	2830	2830	2
287	20231006	141300	19985245	2830	2830	2830	2830	2
288	20231006	141200	19979585	2830	2830	2830	2830	2
289	20231006	141100	19973925	2830	2830	2830	2830	17
290	20231006	141000	19925815	2830	2830	2830	2830	2
291	20231006	140900	19920155	2830	2830	2830	2830	1
292	20231006	140800	19917325	2830	2830	2830	2830	2
293	20231006	140700	19911665	2830	2830	2830	2830	2
294	20231006	140600	19906005	2830	2830	2830	2830	2
295	20231006	140500	19900345	2830	2830	2830	2830	2
296	20231006	140400	19894685	2830	2830	2830	2830	2
297	20231006	140300	19889025	2830	2830	2830	2830	2
298	20231006	140200	19883365	2830	2830	2830	2830	2
299	20231006	140100	19877705	2830	2830	2830	2830	2
300	20231006	140000	19872045	2830	2830	2830	2830	2
301	20231006	135900	19866385	2830	2830	2830	2830	1
302	20231006	135800	19863555	2830	2830	2830	2830	2
303	20231006	135700	19857895	2830	2830	2830	2830	2
304	20231006	135600	19852235	2810	2835	2835	2810	44
305	20231006	135500	19728515	2835	2835	2835	2835	2
306	20231006	135400	19722845	2835	2835	2835	2835	2
307	20231006	135300	19717175	2835	2835	2835	2835	2
308	20231006	135200	19711505	2835	2835	2835	2835	12
309	20231006	135100	19677485	2830	2835	2835	2830	3
310	20231006	135000	19668985	2835	2835	2835	2835	2
311	20231006	134900	19663315	2835	2835	2835	2835	1
312	20231006	134800	19660480	2835	2835	2835	2835	2
313	20231006	134700	19654810	2835	2835	2835	2835	2
314	20231006	134600	19649140	2835	2830	2835	2830	2
315	20231006	134500	19643475	2830	2830	2835	2830	3
316	20231006	134400	19634980	2835	2835	2835	2835	2
317	20231006	134300	19629310	2835	2835	2835	2835	2
318	20231006	134200	19623640	2835	2830	2835	2830	2
319	20231006	134100	19617975	2835	2835	2835	2835	2
320	20231006	134000	19612305	2835	2835	2835	2835	2
321	20231006	133900	19606635	2830	2830	2830	2830	1
322	20231006	133800	19603805	2835	2835	2835	2835	2
323	20231006	133700	19598135	2835	2830	2835	2830	2
324	20231006	133600	19592470	2835	2835	2835	2835	2
325	20231006	133500	19586800	2835	2835	2835	2835	2
326	20231006	133400	19581130	2835	2830	2835	2830	2
327	20231006	133300	19575465	2835	2830	2835	2830	2
328	20231006	133200	19569800	2830	2830	2830	2830	2
329	20231006	133100	19564140	2835	2835	2835	2835	2
330	20231006	133000	19558470	2835	2835	2835	2835	2
331	20231006	132900	19552800	2830	2830	2830	2830	1
332	20231006	132800	19549970	2835	2830	2835	2830	2
333	20231006	132700	19544305	2835	2830	2835	2830	2
334	20231006	132600	19538640	2835	2835	2835	2835	2
335	20231006	132500	19532970	2835	2835	2835	2835	2
336	20231006	132400	19527300	2835	2830	2835	2830	2
337	20231006	132300	19521635	2835	2830	2835	2830	2
338	20231006	132200	19515970	2835	2830	2835	2830	2
339	20231006	132100	19510305	2835	2835	2835	2835	2
340	20231006	132000	19504635	2835	2835	2835	2835	2
341	20231006	131900	19498965	2835	2835	2835	2835	1
342	20231006	131800	19496130	2835	2835	2835	2835	2
343	20231006	131700	19490460	2835	2830	2835	2830	2
344	20231006	131600	19484795	2835	2835	2835	2835	2
345	20231006	131500	19479125	2835	2835	2835	2835	2
346	20231006	131400	19473455	2835	2830	2835	2830	2
347	20231006	131300	19467790	2835	2835	2835	2835	2
348	20231006	131200	19462120	2835	2830	2835	2830	2
349	20231006	131100	19456455	2835	2835	2835	2835	2
350	20231006	131000	19450785	2835	2830	2835	2830	2
351	20231006	130900	19445120	2830	2830	2830	2830	1
352	20231006	130800	19442290	2835	2835	2835	2835	2
353	20231006	130700	19436620	2835	2830	2835	2830	2
354	20231006	130600	19430955	2835	2835	2835	2835	2
355	20231006	130500	19425285	2835	2835	2835	2835	2
356	20231006	130400	19419615	2835	2835	2835	2835	2
357	20231006	130300	19413945	2835	2835	2835	2835	2
358	20231006	130200	19408275	2835	2835	2835	2835	2
359	20231006	130100	19402605	2835	2835	2835	2835	2
360	20231006	130000	19396935	2835	2835	2835	2835	2
361	20231006	125900	19391265	2835	2835	2835	2835	1
362	20231006	125800	19388430	2835	2835	2835	2835	2
363	20231006	125700	19382760	2835	2835	2835	2835	2
364	20231006	125600	19377090	2835	2835	2835	2835	2
365	20231006	125500	19371420	2835	2835	2835	2835	2
366	20231006	125400	19365750	2835	2835	2835	2835	2
367	20231006	125300	19360080	2835	2830	2835	2830	2
368	20231006	125200	19354415	2835	2835	2835	2835	2
369	20231006	125100	19348745	2835	2830	2835	2830	2
370	20231006	125000	19343080	2830	2830	2830	2830	2
371	20231006	124900	19337420	2835	2835	2835	2835	1
372	20231006	124800	19334585	2835	2835	2835	2835	2
373	20231006	124700	19328915	2835	2835	2835	2835	2
374	20231006	124600	19323245	2835	2835	2835	2835	2
375	20231006	124500	19317575	2835	2835	2835	2835	2
376	20231006	124400	19311905	2835	2835	2835	2835	2
377	20231006	124300	19306235	2835	2830	2835	2830	182
378	20231006	124200	18790295	2835	2835	2835	2835	2
379	20231006	124100	18784625	2835	2835	2835	2835	2
380	20231006	124000	18778955	2835	2835	2835	2835	2
381	20231006	123900	18773285	2830	2835	2835	2830	879
382	20231006	123800	16285700	2830	2830	2830	2825	126
383	20231006	123700	15929125	2830	2830	2830	2830	53
384	20231006	123600	15779135	2830	2830	2830	2830	2
385	20231006	123500	15773475	2830	2830	2830	2830	2
386	20231006	123400	15767815	2830	2830	2830	2830	2
387	20231006	123300	15762155	2830	2830	2830	2830	2
388	20231006	123200	15756495	2830	2830	2830	2830	2
389	20231006	123100	15750835	2830	2830	2830	2830	2
390	20231006	123000	15745175	2830	2830	2830	2830	2
391	20231006	122900	15739515	2830	2830	2830	2830	1
392	20231006	122800	15736685	2830	2830	2830	2830	2
393	20231006	122700	15731025	2830	2830	2830	2830	2
394	20231006	122600	15725365	2830	2830	2830	2830	2
395	20231006	122500	15719705	2830	2830	2830	2830	2
396	20231006	122400	15714045	2830	2825	2830	2825	2
397	20231006	122300	15708390	2825	2825	2825	2825	2
398	20231006	122200	15702740	2825	2825	2825	2825	2
399	20231006	122100	15697090	2825	2825	2825	2825	2
400	20231006	122000	15691440	2825	2825	2825	2825	2
401	20231006	121900	15685790	2825	2825	2825	2825	1
402	20231006	121800	15682965	2825	2825	2825	2825	2
403	20231006	121700	15677315	2825	2825	2825	2825	2
404	20231006	121600	15671665	2825	2820	2825	2820	2
405	20231006	121500	15666020	2820	2820	2820	2820	2
406	20231006	121400	15660380	2820	2820	2820	2820	2
407	20231006	121300	15654740	2825	2825	2825	2825	2
408	20231006	121200	15649090	2825	2825	2825	2825	2
409	20231006	121100	15643440	2825	2825	2825	2825	2
410	20231006	121000	15637790	2825	2825	2825	2825	2
411	20231006	120900	15632140	2825	2825	2825	2825	1
412	20231006	120800	15629315	2825	2825	2825	2825	2
413	20231006	120700	15623665	2825	2825	2825	2825	2
414	20231006	120600	15618015	2825	2825	2825	2825	2
415	20231006	120500	15612365	2825	2825	2825	2825	2
416	20231006	120400	15606715	2825	2825	2825	2825	2
417	20231006	120300	15601065	2825	2825	2825	2825	2
418	20231006	120200	15595415	2825	2820	2825	2820	2
419	20231006	120100	15589770	2820	2820	2820	2820	2
420	20231006	120000	15584130	2820	2820	2820	2820	2
421	20231006	115900	15578490	2795	2830	2830	2795	38
422	20231006	115800	15472045	2830	2830	2830	2830	2
423	20231006	115700	15466385	2810	2830	2830	2810	4
424	20231006	115600	15455105	2830	2830	2830	2830	2
425	20231006	115500	15449445	2830	2830	2830	2830	2
426	20231006	115400	15443785	2830	2830	2830	2830	2
427	20231006	115300	15438125	2830	2825	2830	2825	2
428	20231006	115200	15432470	2830	2830	2830	2830	2
429	20231006	115100	15426810	2830	2830	2830	2830	2
430	20231006	115000	15421150	2830	2830	2830	2830	2
431	20231006	114900	15415490	2825	2825	2825	2825	37
432	20231006	114800	15310965	2830	2830	2830	2830	2
433	20231006	114700	15305305	2825	2825	2825	2825	37
434	20231006	114600	15200780	2825	2820	2825	2820	2
435	20231006	114500	15195135	2820	2825	2825	2800	45
436	20231006	114400	15068665	2825	2825	2825	2825	2
437	20231006	114300	15063015	2825	2825	2825	2825	2
438	20231006	114200	15057365	2825	2825	2825	2825	2
439	20231006	114100	15051715	2825	2825	2825	2825	2
440	20231006	114000	15046065	2825	2825	2825	2825	2
441	20231006	113900	15040415	2825	2825	2825	2825	1
442	20231006	113800	15037590	2825	2825	2825	2825	2
443	20231006	113700	15031940	2825	2825	2825	2825	2
444	20231006	113600	15026290	2825	2825	2825	2825	2
445	20231006	113500	15020640	2825	2825	2825	2825	6
446	20231006	113400	15003690	2825	2825	2825	2825	2
447	20231006	113300	14998040	2825	2825	2825	2825	2
448	20231006	113200	14992390	2825	2825	2825	2825	2
449	20231006	113100	14986740	2825	2825	2825	2825	2
450	20231006	113000	14981090	2825	2825	2825	2825	2
451	20231006	112900	14975440	2825	2825	2825	2825	1
452	20231006	112800	14972615	2825	2825	2825	2825	2
453	20231006	112700	14966965	2825	2825	2825	2825	2
454	20231006	112600	14961315	2825	2825	2825	2825	2
455	20231006	112500	14955665	2825	2825	2825	2825	2
456	20231006	112400	14950015	2825	2825	2825	2825	2
457	20231006	112300	14944365	2825	2825	2825	2825	2
458	20231006	112200	14938715	2825	2825	2825	2825	2
459	20231006	112100	14933065	2825	2825	2825	2825	2
460	20231006	112000	14927415	2825	2825	2825	2825	2
461	20231006	111900	14921765	2825	2825	2825	2825	1
462	20231006	111800	14918940	2825	2820	2825	2820	2
463	20231006	111700	14913295	2820	2820	2820	2820	2
464	20231006	111600	14907655	2820	2820	2820	2820	2
465	20231006	111500	14902015	2800	2800	2800	2800	2172
466	20231006	111400	8820415	2800	2800	2800	2800	2
467	20231006	111300	8814815	2800	2800	2800	2800	2
468	20231006	111200	8809215	2800	2800	2800	2800	100
469	20231006	111100	8529215	2800	2800	2800	2800	502
470	20231006	111000	7123615	2800	2800	2800	2800	2
471	20231006	110900	7118015	2800	2800	2800	2800	1
472	20231006	110800	7115215	2800	2800	2800	2800	2
473	20231006	110700	7109615	2800	2820	2820	2800	6
474	20231006	110600	7092775	2800	2825	2825	2800	5
475	20231006	110500	7078725	2825	2820	2825	2820	2
476	20231006	110400	7073080	2820	2820	2820	2820	2
477	20231006	110300	7067440	2800	2820	2820	2800	4
478	20231006	110200	7056200	2820	2820	2820	2820	2
479	20231006	110100	7050560	2800	2825	2825	2800	7
480	20231006	110000	7030910	2825	2825	2825	2825	2
481	20231006	105900	7025260	2825	2825	2825	2825	1
482	20231006	105800	7022435	2820	2820	2820	2820	26
483	20231006	105700	6949115	2820	2820	2820	2820	2
484	20231006	105600	6943475	2820	2820	2820	2820	2
485	20231006	105500	6937835	2820	2820	2820	2820	2
486	20231006	105400	6932195	2795	2815	2820	2795	4
487	20231006	105300	6920970	2795	2820	2820	2795	7
488	20231006	105200	6901335	2820	2820	2820	2820	2
489	20231006	105100	6895695	2800	2825	2825	2800	149
490	20231006	105000	6478445	2805	2825	2825	2805	14
491	20231006	104900	6439105	2825	2825	2825	2825	1
492	20231006	104800	6436280	2825	2825	2825	2825	2
493	20231006	104700	6430630	2825	2825	2825	2825	2
494	20231006	104600	6424980	2825	2825	2825	2825	2
495	20231006	104500	6419330	2825	2825	2825	2825	2
496	20231006	104400	6413680	2825	2825	2825	2825	2
497	20231006	104300	6408030	2825	2825	2825	2825	2
498	20231006	104200	6402380	2815	2825	2825	2815	4
499	20231006	104100	6391095	2825	2825	2825	2825	2
500	20231006	104000	6385445	2825	2825	2825	2825	2
501	20231006	103900	6379795	2825	2825	2825	2825	1
502	20231006	103800	6376970	2830	2825	2830	2825	2
503	20231006	103700	6371315	2830	2830	2830	2830	2
504	20231006	103600	6365655	2830	2825	2830	2825	2
505	20231006	103500	6360000	2825	2825	2825	2825	2
506	20231006	103400	6354350	2830	2825	2830	2825	2
507	20231006	103300	6348695	2825	2825	2825	2825	2
508	20231006	103200	6343045	2825	2825	2825	2825	2
509	20231006	103100	6337395	2830	2825	2830	2825	2
510	20231006	103000	6331740	2825	2825	2825	2825	2
511	20231006	102900	6326090	2825	2825	2825	2825	0
512	20231006	102800	6326090	2825	2825	2825	2825	0
513	20231006	102700	6326090	2825	2825	2825	2825	0
514	20231006	102600	6326090	2825	2825	2825	2825	0
515	20231006	102500	6326090	2825	2825	2825	2825	30
516	20231006	102400	6241340	2825	2825	2825	2825	87
517	20231006	102300	5995565	2825	2825	2825	2825	0
518	20231006	102200	5995565	2825	2815	2830	2815	72
519	20231006	102100	5792580	2785	2785	2785	2785	0
520	20231006	102000	5792580	2785	2785	2785	2785	165
521	20231006	101900	5333055	2820	2820	2820	2820	0
522	20231006	101800	5333055	2820	2820	2820	2820	0
523	20231006	101700	5333055	2820	2820	2820	2820	0
524	20231006	101600	5333055	2820	2820	2820	2820	4
525	20231006	101500	5321775	2820	2820	2820	2820	0
526	20231006	101400	5321775	2820	2820	2820	2820	0
527	20231006	101300	5321775	2820	2820	2820	2820	0
528	20231006	101200	5321775	2820	2820	2820	2820	0
529	20231006	101100	5321775	2820	2820	2820	2820	0
530	20231006	101000	5321775	2820	2820	2820	2820	0
531	20231006	100900	5321775	2820	2820	2820	2820	0
532	20231006	100800	5321775	2820	2820	2820	2820	0
533	20231006	100700	5321775	2820	2820	2820	2820	0
534	20231006	100600	5321775	2820	2820	2820	2820	2
535	20231006	100500	5316135	2825	2825	2825	2825	0
536	20231006	100400	5316135	2825	2825	2825	2825	0
537	20231006	100300	5316135	2825	2825	2825	2825	0
538	20231006	100200	5316135	2825	2825	2825	2825	0
539	20231006	100100	5316135	2825	2825	2825	2825	0
540	20231006	100000	5316135	2825	2825	2825	2825	0
541	20231006	095900	5316135	2825	2825	2825	2825	0
542	20231006	095800	5316135	2825	2825	2825	2825	0
543	20231006	095700	5316135	2825	2825	2825	2825	0
544	20231006	095600	5316135	2825	2825	2825	2825	0
545	20231006	095500	5316135	2825	2825	2825	2825	0
546	20231006	095400	5316135	2825	2825	2825	2825	1
547	20231006	095300	5313310	2820	2820	2820	2820	2
548	20231006	095200	5307670	2820	2820	2820	2820	0
549	20231006	095100	5307670	2820	2820	2820	2820	0
550	20231006	095000	5307670	2820	2820	2820	2820	0
551	20231006	094900	5307670	2820	2820	2820	2820	0
552	20231006	094800	5307670	2820	2820	2820	2820	0
553	20231006	094700	5307670	2820	2820	2820	2820	0
554	20231006	094600	5307670	2820	2820	2820	2820	0
555	20231006	094500	5307670	2820	2820	2820	2820	0
556	20231006	094400	5307670	2820	2820	2820	2820	0
557	20231006	094300	5307670	2820	2820	2820	2820	0
558	20231006	094200	5307670	2820	2820	2820	2820	0
559	20231006	094100	5307670	2820	2820	2820	2820	0
560	20231006	094000	5307670	2820	2820	2820	2820	0
561	20231006	093900	5307670	2820	2820	2820	2820	96
562	20231006	093800	5036950	2825	2825	2825	2825	0
563	20231006	093700	5036950	2825	2820	2825	2820	200
564	20231006	093600	4472195	2820	2820	2820	2820	0
565	20231006	093500	4472195	2820	2820	2820	2820	0
566	20231006	093400	4472195	2820	2820	2820	2820	2
567	20231006	093300	4466555	2800	2800	2800	2800	0
568	20231006	093200	4466555	2800	2800	2800	2800	0
569	20231006	093100	4466555	2800	2800	2800	2800	0
570	20231006	093000	4466555	2800	2800	2800	2800	2
571	20231006	092900	4460955	2795	2795	2795	2795	0
572	20231006	092800	4460955	2795	2795	2795	2795	0
573	20231006	092700	4460955	2795	2795	2795	2795	0
574	20231006	092600	4460955	2795	2795	2795	2795	0
575	20231006	092500	4460955	2795	2795	2795	2795	0
576	20231006	092400	4460955	2795	2795	2795	2795	0
577	20231006	092300	4460955	2795	2795	2795	2795	0
578	20231006	092200	4460955	2795	2795	2795	2795	0
579	20231006	092100	4460955	2795	2795	2795	2795	323
580	20231006	092000	3558170	2795	2795	2795	2795	0
581	20231006	091900	3558170	2795	2795	2795	2795	0
582	20231006	091800	3558170	2795	2795	2795	2795	0
583	20231006	091700	3558170	2795	2795	2795	2795	5
584	20231006	091600	3544195	2795	2795	2795	2795	5
585	20231006	091500	3530220	2795	2795	2795	2795	0
586	20231006	091400	3530220	2795	2795	2795	2795	0
587	20231006	091300	3530220	2795	2795	2795	2795	0
588	20231006	091200	3530220	2795	2795	2795	2795	1
589	20231006	091100	3527425	2795	2795	2795	2795	1
590	20231006	091000	3524630	2795	2795	2795	2795	0
591	20231006	090900	3524630	2795	2795	2795	2795	0
592	20231006	090800	3524630	2795	2795	2795	2795	0
593	20231006	090700	3524630	2795	2795	2795	2795	0
594	20231006	090600	3524630	2795	2795	2795	2795	0
595	20231006	090500	3524630	2795	2795	2795	2795	0
596	20231006	090400	3524630	2795	2795	2795	2795	11
597	20231006	090300	3493885	2795	2795	2795	2795	71
598	20231006	090200	3295440	2760	2760	2760	2760	0
599	20231006	090100	3295440	2760	2760	2760	2760	0
600	20231006	090000	3295440	2760	2760	2760	2760	1194