KissMeData/263020/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203200	113138095	2985	2985	2985	2985	111
3	20231006	203100	113138095	2985	2985	2985	2985	0
4	20231006	203000	113138095	2985	2985	2985	2985	0
5	20231006	202900	113138095	2985	2985	2985	2985	0
6	20231006	202800	113138095	2985	2985	2985	2985	0
7	20231006	202700	113138095	2985	2985	2985	2985	0
8	20231006	202600	113138095	2985	2985	2985	2985	0
9	20231006	202500	113138095	2985	2985	2985	2985	0
10	20231006	202400	113138095	2985	2985	2985	2985	0
11	20231006	202300	113138095	2985	2985	2985	2985	0
12	20231006	202200	113138095	2985	2985	2985	2985	0
13	20231006	202100	113138095	2985	2985	2985	2985	0
14	20231006	202000	113138095	2985	2985	2985	2985	0
15	20231006	201900	113138095	2985	2985	2985	2985	0
16	20231006	201800	113138095	2985	2985	2985	2985	0
17	20231006	201700	113138095	2985	2985	2985	2985	0
18	20231006	201600	113138095	2985	2985	2985	2985	0
19	20231006	201500	113138095	2985	2985	2985	2985	0
20	20231006	201400	113138095	2985	2985	2985	2985	0
21	20231006	201300	113138095	2985	2985	2985	2985	0
22	20231006	201200	113138095	2985	2985	2985	2985	0
23	20231006	201100	113138095	2985	2985	2985	2985	0
24	20231006	201000	113138095	2985	2985	2985	2985	0
25	20231006	200900	113138095	2985	2985	2985	2985	0
26	20231006	200800	113138095	2985	2985	2985	2985	0
27	20231006	200700	113138095	2985	2985	2985	2985	0
28	20231006	200600	113138095	2985	2985	2985	2985	0
29	20231006	200500	113138095	2985	2985	2985	2985	0
30	20231006	200400	113138095	2985	2985	2985	2985	0
31	20231006	200300	113138095	2985	2985	2985	2985	0
32	20231006	200200	113138095	2985	2985	2985	2985	111
33	20231006	200100	113138095	2985	2985	2985	2985	0
34	20231006	200000	113138095	2985	2985	2985	2985	0
35	20231006	195900	113138095	2985	2985	2985	2985	0
36	20231006	195800	113138095	2985	2985	2985	2985	0
37	20231006	195700	113138095	2985	2985	2985	2985	0
38	20231006	195600	113138095	2985	2985	2985	2985	0
39	20231006	195500	113138095	2985	2985	2985	2985	0
40	20231006	195400	113138095	2985	2985	2985	2985	0
41	20231006	195300	113138095	2985	2985	2985	2985	0
42	20231006	195200	113138095	2985	2985	2985	2985	0
43	20231006	195100	113138095	2985	2985	2985	2985	0
44	20231006	195000	113138095	2985	2985	2985	2985	0
45	20231006	194900	113138095	2985	2985	2985	2985	0
46	20231006	194800	113138095	2985	2985	2985	2985	0
47	20231006	194700	113138095	2985	2985	2985	2985	0
48	20231006	194600	113138095	2985	2985	2985	2985	0
49	20231006	194500	113138095	2985	2985	2985	2985	0
50	20231006	194400	113138095	2985	2985	2985	2985	0
51	20231006	194300	113138095	2985	2985	2985	2985	0
52	20231006	194200	113138095	2985	2985	2985	2985	0
53	20231006	194100	113138095	2985	2985	2985	2985	0
54	20231006	194000	113138095	2985	2985	2985	2985	0
55	20231006	193900	113138095	2985	2985	2985	2985	0
56	20231006	193800	113138095	2985	2985	2985	2985	0
57	20231006	193700	113138095	2985	2985	2985	2985	0
58	20231006	193600	113138095	2985	2985	2985	2985	0
59	20231006	193500	113138095	2985	2985	2985	2985	0
60	20231006	193400	113138095	2985	2985	2985	2985	0
61	20231006	193300	113138095	2985	2985	2985	2985	0
62	20231006	193200	113138095	2985	2985	2985	2985	111
63	20231006	193100	113138095	2985	2985	2985	2985	0
64	20231006	193000	113138095	2985	2985	2985	2985	0
65	20231006	192900	113138095	2985	2985	2985	2985	0
66	20231006	192800	113138095	2985	2985	2985	2985	0
67	20231006	192700	113138095	2985	2985	2985	2985	0
68	20231006	192600	113138095	2985	2985	2985	2985	0
69	20231006	192500	113138095	2985	2985	2985	2985	0
70	20231006	192400	113138095	2985	2985	2985	2985	0
71	20231006	192300	113138095	2985	2985	2985	2985	0
72	20231006	192200	113138095	2985	2985	2985	2985	0
73	20231006	192100	113138095	2985	2985	2985	2985	0
74	20231006	192000	113138095	2985	2985	2985	2985	0
75	20231006	191900	113138095	2985	2985	2985	2985	0
76	20231006	191800	113138095	2985	2985	2985	2985	0
77	20231006	191700	113138095	2985	2985	2985	2985	0
78	20231006	191600	113138095	2985	2985	2985	2985	0
79	20231006	191500	113138095	2985	2985	2985	2985	0
80	20231006	191400	113138095	2985	2985	2985	2985	0
81	20231006	191300	113138095	2985	2985	2985	2985	0
82	20231006	191200	113138095	2985	2985	2985	2985	0
83	20231006	191100	113138095	2985	2985	2985	2985	0
84	20231006	191000	113138095	2985	2985	2985	2985	0
85	20231006	190900	113138095	2985	2985	2985	2985	0
86	20231006	190800	113138095	2985	2985	2985	2985	0
87	20231006	190700	113138095	2985	2985	2985	2985	0
88	20231006	190600	113138095	2985	2985	2985	2985	0
89	20231006	190500	113138095	2985	2985	2985	2985	0
90	20231006	190400	113138095	2985	2985	2985	2985	0
91	20231006	190300	113138095	2985	2985	2985	2985	0
92	20231006	190200	113138095	2985	2985	2985	2985	111
93	20231006	190100	113138095	2985	2985	2985	2985	0
94	20231006	190000	113138095	2985	2985	2985	2985	0
95	20231006	185900	113138095	2985	2985	2985	2985	0
96	20231006	185800	113138095	2985	2985	2985	2985	0
97	20231006	185700	113138095	2985	2985	2985	2985	0
98	20231006	185600	113138095	2985	2985	2985	2985	0
99	20231006	185500	113138095	2985	2985	2985	2985	0
100	20231006	185400	113138095	2985	2985	2985	2985	0
101	20231006	185300	113138095	2985	2985	2985	2985	0
102	20231006	185200	113138095	2985	2985	2985	2985	0
103	20231006	185100	113138095	2985	2985	2985	2985	0
104	20231006	185000	113138095	2985	2985	2985	2985	0
105	20231006	184900	113138095	2985	2985	2985	2985	0
106	20231006	184800	113138095	2985	2985	2985	2985	0
107	20231006	184700	113138095	2985	2985	2985	2985	0
108	20231006	184600	113138095	2985	2985	2985	2985	0
109	20231006	184500	113138095	2985	2985	2985	2985	0
110	20231006	184400	113138095	2985	2985	2985	2985	0
111	20231006	184300	113138095	2985	2985	2985	2985	0
112	20231006	184200	113138095	2985	2985	2985	2985	0
113	20231006	184100	113138095	2985	2985	2985	2985	0
114	20231006	184000	113138095	2985	2985	2985	2985	0
115	20231006	183900	113138095	2985	2985	2985	2985	0
116	20231006	183800	113138095	2985	2985	2985	2985	0
117	20231006	183700	113138095	2985	2985	2985	2985	0
118	20231006	183600	113138095	2985	2985	2985	2985	0
119	20231006	183500	113138095	2985	2985	2985	2985	0
120	20231006	183400	113138095	2985	2985	2985	2985	0
121	20231006	183300	113138095	2985	2985	2985	2985	0
122	20231006	183200	113138095	2985	2985	2985	2985	111
123	20231006	183100	113138095	2985	2985	2985	2985	0
124	20231006	183000	113138095	2985	2985	2985	2985	0
125	20231006	182900	113138095	2985	2985	2985	2985	0
126	20231006	182800	113138095	2985	2985	2985	2985	0
127	20231006	182700	113138095	2985	2985	2985	2985	0
128	20231006	182600	113138095	2985	2985	2985	2985	0
129	20231006	182500	113138095	2985	2985	2985	2985	0
130	20231006	182400	113138095	2985	2985	2985	2985	0
131	20231006	182300	113138095	2985	2985	2985	2985	0
132	20231006	182200	113138095	2985	2985	2985	2985	0
133	20231006	182100	113138095	2985	2985	2985	2985	0
134	20231006	182000	113138095	2985	2985	2985	2985	0
135	20231006	181900	113138095	2985	2985	2985	2985	0
136	20231006	181800	113138095	2985	2985	2985	2985	0
137	20231006	181700	113138095	2985	2985	2985	2985	0
138	20231006	181600	113138095	2985	2985	2985	2985	0
139	20231006	181500	113138095	2985	2985	2985	2985	0
140	20231006	181400	113138095	2985	2985	2985	2985	0
141	20231006	181300	113138095	2985	2985	2985	2985	0
142	20231006	181200	113138095	2985	2985	2985	2985	0
143	20231006	181100	113138095	2985	2985	2985	2985	0
144	20231006	181000	113138095	2985	2985	2985	2985	0
145	20231006	180900	113138095	2985	2985	2985	2985	0
146	20231006	180800	113138095	2985	2985	2985	2985	0
147	20231006	180700	113138095	2985	2985	2985	2985	0
148	20231006	180600	113138095	2985	2985	2985	2985	0
149	20231006	180500	113138095	2985	2985	2985	2985	0
150	20231006	180400	113138095	2985	2985	2985	2985	0
151	20231006	180300	113138095	2985	2985	2985	2985	0
152	20231006	180200	113138095	2985	2985	2985	2985	111
153	20231006	180100	113138095	2985	2985	2985	2985	0
154	20231006	180000	113138095	2985	2985	2985	2985	0
155	20231006	175900	113138095	2985	2985	2985	2985	0
156	20231006	175800	113138095	2985	2985	2985	2985	0
157	20231006	175700	113138095	2985	2985	2985	2985	0
158	20231006	175600	113138095	2985	2985	2985	2985	0
159	20231006	175500	113138095	2985	2985	2985	2985	0
160	20231006	175400	113138095	2985	2985	2985	2985	0
161	20231006	175300	113138095	2985	2985	2985	2985	0
162	20231006	175200	113138095	2985	2985	2985	2985	0
163	20231006	175100	113138095	2985	2985	2985	2985	0
164	20231006	175000	113138095	2985	2985	2985	2985	0
165	20231006	174900	113138095	2985	2985	2985	2985	0
166	20231006	174800	113138095	2985	2985	2985	2985	0
167	20231006	174700	113138095	2985	2985	2985	2985	0
168	20231006	174600	113138095	2985	2985	2985	2985	0
169	20231006	174500	113138095	2985	2985	2985	2985	0
170	20231006	174400	113138095	2985	2985	2985	2985	0
171	20231006	174300	113138095	2985	2985	2985	2985	0
172	20231006	174200	113138095	2985	2985	2985	2985	0
173	20231006	174100	113138095	2985	2985	2985	2985	0
174	20231006	174000	113138095	2985	2985	2985	2985	0
175	20231006	173900	113138095	2985	2985	2985	2985	0
176	20231006	173800	113138095	2985	2985	2985	2985	0
177	20231006	173700	113138095	2985	2985	2985	2985	0
178	20231006	173600	113138095	2985	2985	2985	2985	0
179	20231006	173500	113138095	2985	2985	2985	2985	0
180	20231006	173400	113138095	2985	2985	2985	2985	0
181	20231006	173300	113138095	2985	2985	2985	2985	0
182	20231006	173200	113138095	2985	2985	2985	2985	111
183	20231006	173100	113138095	2985	2985	2985	2985	0
184	20231006	173000	113138095	2985	2985	2985	2985	0
185	20231006	172900	113138095	2985	2985	2985	2985	0
186	20231006	172800	113138095	2985	2985	2985	2985	0
187	20231006	172700	113138095	2985	2985	2985	2985	0
188	20231006	172600	113138095	2985	2985	2985	2985	0
189	20231006	172500	113138095	2985	2985	2985	2985	0
190	20231006	172400	113138095	2985	2985	2985	2985	0
191	20231006	172300	113138095	2985	2985	2985	2985	0
192	20231006	172200	113138095	2985	2985	2985	2985	0
193	20231006	172100	113138095	2985	2985	2985	2985	0
194	20231006	172000	113138095	2985	2985	2985	2985	0
195	20231006	171900	113138095	2985	2985	2985	2985	0
196	20231006	171800	113138095	2985	2985	2985	2985	0
197	20231006	171700	113138095	2985	2985	2985	2985	0
198	20231006	171600	113138095	2985	2985	2985	2985	0
199	20231006	171500	113138095	2985	2985	2985	2985	0
200	20231006	171400	113138095	2985	2985	2985	2985	0
201	20231006	171300	113138095	2985	2985	2985	2985	0
202	20231006	171200	113138095	2985	2985	2985	2985	0
203	20231006	171100	113138095	2985	2985	2985	2985	0
204	20231006	171000	113138095	2985	2985	2985	2985	0
205	20231006	170900	113138095	2985	2985	2985	2985	0
206	20231006	170800	113138095	2985	2985	2985	2985	0
207	20231006	170700	113138095	2985	2985	2985	2985	0
208	20231006	170600	113138095	2985	2985	2985	2985	0
209	20231006	170500	113138095	2985	2985	2985	2985	0
210	20231006	170400	113138095	2985	2985	2985	2985	0
211	20231006	170300	113138095	2985	2985	2985	2985	0
212	20231006	170200	113138095	2985	2985	2985	2985	111
213	20231006	170100	113138095	2985	2985	2985	2985	0
214	20231006	170000	113138095	2985	2985	2985	2985	0
215	20231006	165900	113138095	2985	2985	2985	2985	0
216	20231006	165800	113138095	2985	2985	2985	2985	0
217	20231006	165700	113138095	2985	2985	2985	2985	0
218	20231006	165600	113138095	2985	2985	2985	2985	0
219	20231006	165500	113138095	2985	2985	2985	2985	0
220	20231006	165400	113138095	2985	2985	2985	2985	0
221	20231006	165300	113138095	2985	2985	2985	2985	0
222	20231006	165200	113138095	2985	2985	2985	2985	0
223	20231006	165100	113138095	2985	2985	2985	2985	0
224	20231006	165000	113138095	2985	2985	2985	2985	0
225	20231006	164900	113138095	2985	2985	2985	2985	0
226	20231006	164800	113138095	2985	2985	2985	2985	0
227	20231006	164700	113138095	2985	2985	2985	2985	0
228	20231006	164600	113138095	2985	2985	2985	2985	0
229	20231006	164500	113138095	2985	2985	2985	2985	0
230	20231006	164400	113138095	2985	2985	2985	2985	0
231	20231006	164300	113138095	2985	2985	2985	2985	0
232	20231006	164200	113138095	2985	2985	2985	2985	0
233	20231006	164100	113138095	2985	2985	2985	2985	0
234	20231006	164000	113138095	2985	2985	2985	2985	0
235	20231006	163900	113138095	2985	2985	2985	2985	0
236	20231006	163800	113138095	2985	2985	2985	2985	0
237	20231006	163700	113138095	2985	2985	2985	2985	0
238	20231006	163600	113138095	2985	2985	2985	2985	0
239	20231006	163500	113138095	2985	2985	2985	2985	0
240	20231006	163400	113138095	2985	2985	2985	2985	0
241	20231006	163300	113138095	2985	2985	2985	2985	0
242	20231006	163200	113138095	2985	2985	2985	2985	111
243	20231006	163100	113138095	2985	2985	2985	2985	0
244	20231006	163000	113138095	2985	2985	2985	2985	0
245	20231006	162900	113138095	2985	2985	2985	2985	0
246	20231006	162800	113138095	2985	2985	2985	2985	0
247	20231006	162700	113138095	2985	2985	2985	2985	0
248	20231006	162600	113138095	2985	2985	2985	2985	0
249	20231006	162500	113138095	2985	2985	2985	2985	0
250	20231006	162400	113138095	2985	2985	2985	2985	0
251	20231006	162300	113138095	2985	2985	2985	2985	0
252	20231006	162200	113138095	2985	2985	2985	2985	0
253	20231006	162100	113138095	2985	2985	2985	2985	0
254	20231006	162000	113138095	2985	2985	2985	2985	0
255	20231006	161900	113138095	2985	2985	2985	2985	0
256	20231006	161800	113138095	2985	2985	2985	2985	0
257	20231006	161700	113138095	2985	2985	2985	2985	0
258	20231006	161600	113138095	2985	2985	2985	2985	0
259	20231006	161500	113138095	2985	2985	2985	2985	0
260	20231006	161400	113138095	2985	2985	2985	2985	0
261	20231006	161300	113138095	2985	2985	2985	2985	0
262	20231006	161200	113138095	2985	2985	2985	2985	0
263	20231006	161100	113138095	2985	2985	2985	2985	0
264	20231006	161000	113138095	2985	2985	2985	2985	0
265	20231006	160900	113138095	2985	2985	2985	2985	0
266	20231006	160800	113138095	2985	2985	2985	2985	0
267	20231006	160700	113138095	2985	2985	2985	2985	0
268	20231006	160600	113138095	2985	2985	2985	2985	0
269	20231006	160500	113138095	2985	2985	2985	2985	0
270	20231006	160400	113138095	2985	2985	2985	2985	0
271	20231006	160300	113138095	2985	2985	2985	2985	0
272	20231006	160200	113138095	2985	2985	2985	2985	111
273	20231006	160100	113138095	2985	2985	2985	2985	0
274	20231006	160000	113138095	2985	2985	2985	2985	0
275	20231006	155900	113138095	2985	2985	2985	2985	0
276	20231006	155800	113138095	2985	2985	2985	2985	0
277	20231006	155700	113138095	2985	2985	2985	2985	0
278	20231006	155600	113138095	2985	2985	2985	2985	0
279	20231006	155500	113138095	2985	2985	2985	2985	0
280	20231006	155400	113138095	2985	2985	2985	2985	0
281	20231006	155300	113138095	2985	2985	2985	2985	0
282	20231006	155200	113138095	2985	2985	2985	2985	0
283	20231006	155100	113138095	2985	2985	2985	2985	0
284	20231006	155000	113138095	2985	2985	2985	2985	0
285	20231006	154900	113138095	2985	2985	2985	2985	0
286	20231006	154800	113138095	2985	2985	2985	2985	0
287	20231006	154700	113138095	2985	2985	2985	2985	0
288	20231006	154600	113138095	2985	2985	2985	2985	0
289	20231006	154500	113138095	2985	2985	2985	2985	0
290	20231006	154400	113138095	2985	2985	2985	2985	0
291	20231006	154300	113138095	2985	2985	2985	2985	0
292	20231006	154200	113138095	2985	2985	2985	2985	0
293	20231006	154100	113138095	2985	2985	2985	2985	0
294	20231006	154000	113138095	2985	2985	2985	2985	0
295	20231006	153900	113138095	2985	2985	2985	2985	0
296	20231006	153800	113138095	2985	2985	2985	2985	0
297	20231006	153700	113138095	2985	2985	2985	2985	0
298	20231006	153600	113138095	2985	2985	2985	2985	0
299	20231006	153500	113138095	2985	2985	2985	2985	0
300	20231006	153400	113138095	2985	2985	2985	2985	0
301	20231006	153300	113138095	2985	2985	2985	2985	0
302	20231006	153200	113138095	2985	2985	2985	2985	111
303	20231006	153100	113138095	2985	2985	2985	2985	0
304	20231006	153000	113138095	2985	2985	2985	2985	111
305	20231006	152900	112806760	2980	2980	2980	2980	0
306	20231006	152800	112806760	2980	2980	2980	2980	0
307	20231006	152700	112806760	2980	2980	2980	2980	0
308	20231006	152600	112806760	2980	2980	2980	2980	0
309	20231006	152500	112806760	2980	2980	2980	2980	0
310	20231006	152400	112806760	2980	2980	2980	2980	0
311	20231006	152300	112806760	2980	2980	2980	2980	0
312	20231006	152200	112806760	2980	2980	2980	2980	0
313	20231006	152100	112806760	2980	2980	2980	2980	0
314	20231006	152000	112806760	2980	2980	2980	2980	0
315	20231006	151900	112806760	2980	2980	2980	2980	0
316	20231006	151800	112806760	2980	2980	2980	2980	1
317	20231006	151700	112803780	2980	2980	2980	2980	2
318	20231006	151600	112797820	2980	2975	2980	2975	59
319	20231006	151500	112622285	2975	2975	2975	2975	3
320	20231006	151400	112613360	2975	2975	2975	2975	1
321	20231006	151300	112610385	2970	2970	2970	2970	56
322	20231006	151200	112444065	2965	2970	2970	2965	312
323	20231006	151100	111518925	2970	2970	2970	2970	2
324	20231006	151000	111512985	2970	2970	2970	2970	153
325	20231006	150900	111058575	2970	2975	2975	2970	351
326	20231006	150800	110016100	2975	2970	2975	2970	102
327	20231006	150700	109713150	2975	2965	2975	2965	502
328	20231006	150600	108224700	2975	2975	2975	2975	21
329	20231006	150500	108162225	2975	2975	2975	2975	2
330	20231006	150400	108156275	2975	2965	2975	2965	20
331	20231006	150300	108096785	2975	2975	2975	2975	2
332	20231006	150200	108090835	2975	2970	2975	2970	2
333	20231006	150100	108084890	2970	2970	2970	2970	2
334	20231006	150000	108078950	2970	2970	2970	2970	1
335	20231006	145900	108075980	2970	2970	2970	2970	2
336	20231006	145800	108070040	2970	2970	2970	2970	22
337	20231006	145700	108004700	2970	2970	2970	2970	2
338	20231006	145600	107998760	2970	2970	2970	2970	1
339	20231006	145500	107995790	2970	2970	2970	2970	2
340	20231006	145400	107989850	2970	2970	2970	2970	2
341	20231006	145300	107983910	2970	2970	2970	2970	2
342	20231006	145200	107977970	2970	2970	2975	2970	535
343	20231006	145100	106389010	2975	2975	2975	2975	1
344	20231006	145000	106386035	2975	2975	2975	2975	2
345	20231006	144900	106380085	2975	2970	2975	2970	1738
346	20231006	144800	101218215	2975	2975	2975	2975	42
347	20231006	144700	101093265	2975	2975	2975	2975	2
348	20231006	144600	101087315	2975	2980	2980	2975	651
349	20231006	144500	99150375	2980	2980	2980	2980	3
350	20231006	144400	99141435	2975	2975	2980	2975	702
351	20231006	144300	97052975	2980	2980	2980	2980	2
352	20231006	144200	97047015	2980	2980	2980	2980	6
353	20231006	144100	97029135	2975	2980	2980	2975	304
354	20231006	144000	96124725	2985	2985	2985	2985	6
355	20231006	143900	96106815	2985	2985	2985	2985	2
356	20231006	143800	96100845	2975	2985	2985	2975	32
357	20231006	143700	96005625	2985	2985	2985	2985	1
358	20231006	143600	96002640	2985	2985	2985	2985	2
359	20231006	143500	95996670	2985	2985	2985	2985	2
360	20231006	143400	95990700	2985	2985	2985	2985	2
361	20231006	143300	95984730	2985	2985	2985	2985	1
362	20231006	143200	95981745	2985	2975	2985	2975	157
363	20231006	143100	95514650	2990	2990	2990	2990	2
364	20231006	143000	95508670	2990	2990	2990	2990	2
365	20231006	142900	95502690	2990	2980	2990	2980	36
366	20231006	142800	95395060	2990	2990	2990	2990	112
367	20231006	142700	95060180	2980	2995	2995	2980	129
368	20231006	142600	94675730	2995	2995	2995	2995	2
369	20231006	142500	94669740	2995	2995	2995	2995	2
370	20231006	142400	94663750	2985	2995	2995	2985	17
371	20231006	142300	94612985	2980	2995	2995	2980	106
372	20231006	142200	94297090	2995	2995	2995	2995	168
373	20231006	142100	93793930	2995	2975	2995	2975	634
374	20231006	142000	91907740	2995	2980	2995	2980	214
375	20231006	141900	91269990	2995	2995	2995	2995	1
376	20231006	141800	91266995	2995	2995	2995	2995	2
377	20231006	141700	91261005	2995	2995	2995	2995	2
378	20231006	141600	91255015	2995	2995	2995	2995	67
379	20231006	141500	91054350	2995	2995	2995	2995	16
380	20231006	141400	91006430	2995	2995	2995	2995	1
381	20231006	141300	91003435	2995	2995	2995	2995	371
382	20231006	141200	89892290	2995	2995	2995	2995	2
383	20231006	141100	89886300	2990	2995	2995	2990	12
384	20231006	141000	89850385	2995	2995	2995	2995	1
385	20231006	140900	89847390	2995	2995	2995	2995	2
386	20231006	140800	89841400	2995	2995	2995	2995	2
387	20231006	140700	89835410	2995	2995	2995	2995	2
388	20231006	140600	89829420	2995	2995	2995	2995	2
389	20231006	140500	89823430	2995	2995	2995	2995	1
390	20231006	140400	89820435	2995	2995	2995	2995	2
391	20231006	140300	89814445	2995	2995	2995	2995	2
392	20231006	140200	89808455	2980	2980	2995	2980	837
393	20231006	140100	87314165	2995	2995	2995	2995	1
394	20231006	140000	87311170	2995	2995	2995	2995	35
395	20231006	135900	87206345	2995	2990	2995	2990	3
396	20231006	135800	87197365	2995	2995	2995	2995	113
397	20231006	135700	86858930	2995	2995	2995	2995	2
398	20231006	135600	86852940	2995	2995	2995	2995	1
399	20231006	135500	86849945	2995	2995	2995	2995	3
400	20231006	135400	86840960	2985	2995	2995	2985	57
401	20231006	135300	86670795	2995	2995	2995	2995	2
402	20231006	135200	86664805	2980	2995	2995	2980	32
403	20231006	135100	86569415	2995	2995	2995	2995	1
404	20231006	135000	86566420	2995	2995	2995	2995	2
405	20231006	134900	86560430	2995	2980	2995	2980	68
406	20231006	134800	86357760	2995	2995	2995	2995	2
407	20231006	134700	86351770	2995	2995	2995	2995	1
408	20231006	134600	86348775	2995	2995	2995	2995	2
409	20231006	134500	86342785	2995	2995	2995	2995	2
410	20231006	134400	86336795	2995	2995	2995	2995	2
411	20231006	134300	86330805	2995	2995	2995	2995	2
412	20231006	134200	86324815	2995	2995	2995	2995	1
413	20231006	134100	86321820	2995	2980	2995	2980	79
414	20231006	134000	86086370	3000	2980	3000	2980	19
415	20231006	133900	86029710	2980	3000	3000	2980	502
416	20231006	133800	84531555	3000	3000	3000	3000	1
417	20231006	133700	84528555	3000	3000	3000	3000	2
418	20231006	133600	84522555	3000	3000	3000	3000	2
419	20231006	133500	84516555	3000	3000	3000	3000	2
420	20231006	133400	84510555	3000	3000	3000	3000	2
421	20231006	133300	84504555	3000	3000	3000	3000	1
422	20231006	133200	84501555	3000	3000	3000	3000	2
423	20231006	133100	84495555	3000	3000	3000	3000	2
424	20231006	133000	84489555	3000	3000	3000	3000	102
425	20231006	132900	84183555	3000	3000	3000	3000	113
426	20231006	132800	83844555	3000	3000	3000	3000	1
427	20231006	132700	83841555	3000	3000	3000	3000	2
428	20231006	132600	83835555	3000	3000	3000	3000	2
429	20231006	132500	83829555	3000	3000	3000	3000	2
430	20231006	132400	83823555	3000	3000	3000	3000	1
431	20231006	132300	83820555	3000	3000	3000	3000	2
432	20231006	132200	83814555	3000	3000	3000	3000	2
433	20231006	132100	83808555	3000	3000	3000	3000	2
434	20231006	132000	83802555	3000	3000	3000	3000	2
435	20231006	131900	83796555	2990	3000	3000	2990	662
436	20231006	131800	81817165	3000	3000	3000	3000	2
437	20231006	131700	81811165	3000	3000	3000	3000	2
438	20231006	131600	81805165	3000	3000	3000	3000	2
439	20231006	131500	81799165	3000	3000	3000	3000	151
440	20231006	131400	81346165	3000	3000	3000	3000	2
441	20231006	131300	81340165	3000	3000	3000	3000	2
442	20231006	131200	81334165	3000	3000	3000	3000	2
443	20231006	131100	81328165	3000	3000	3000	3000	2
444	20231006	131000	81322165	3000	3000	3000	3000	1
445	20231006	130900	81319165	3000	3000	3000	3000	2
446	20231006	130800	81313165	2990	3000	3000	2990	649
447	20231006	130700	79372600	3000	3000	3000	3000	2
448	20231006	130600	79366600	3000	3000	3000	3000	2
449	20231006	130500	79360600	3000	3000	3000	3000	1
450	20231006	130400	79357600	3000	3000	3000	3000	102
451	20231006	130300	79051600	3000	3000	3000	3000	2
452	20231006	130200	79045600	3000	3000	3000	3000	2
453	20231006	130100	79039600	3000	3000	3000	3000	1
454	20231006	130000	79036600	3000	3000	3000	3000	2
455	20231006	125900	79030600	3000	3000	3000	3000	17
456	20231006	125800	78979600	3000	3000	3000	3000	2
457	20231006	125700	78973600	3000	3000	3000	3000	2
458	20231006	125600	78967600	3000	3000	3000	3000	1
459	20231006	125500	78964600	3000	3000	3000	3000	2
460	20231006	125400	78958600	3000	3000	3000	3000	2
461	20231006	125300	78952600	3005	3005	3005	3005	2
462	20231006	125200	78946590	3005	3005	3005	3005	1
463	20231006	125100	78943585	3000	3000	3000	3000	984
464	20231006	125000	75991585	3000	3000	3000	3000	2
465	20231006	124900	75985585	3000	3000	3000	3000	2
466	20231006	124800	75979585	3000	3000	3000	3000	2
467	20231006	124700	75973585	3000	3010	3010	3000	11
468	20231006	124600	75940575	3010	3010	3010	3010	2
469	20231006	124500	75934555	3010	3020	3020	3010	394
470	20231006	124400	74748595	3020	3020	3020	3020	2
471	20231006	124300	74742555	3020	3020	3020	3020	1
472	20231006	124200	74739535	3020	3020	3020	3020	2
473	20231006	124100	74733495	3020	3020	3020	3020	2
474	20231006	124000	74727455	3020	3020	3020	3020	2
475	20231006	123900	74721415	3020	3020	3020	3020	2
476	20231006	123800	74715375	3020	3020	3020	3020	1
477	20231006	123700	74712355	3020	3020	3020	3020	2
478	20231006	123600	74706315	3020	3020	3020	3020	2
479	20231006	123500	74700275	3020	3020	3020	3020	2
480	20231006	123400	74694235	3020	3020	3020	3020	226
481	20231006	123300	74011715	3020	3020	3020	3020	1
482	20231006	123200	74008695	3020	3020	3020	3020	2
483	20231006	123100	74002655	3020	3020	3020	3020	2
484	20231006	123000	73996615	3020	3020	3020	3020	2
485	20231006	122900	73990575	3020	3020	3020	3020	6
486	20231006	122800	73972455	3020	3020	3020	3020	5
487	20231006	122700	73957355	3020	3020	3020	3020	2
488	20231006	122600	73951315	3020	3020	3020	3020	2
489	20231006	122500	73945275	3020	3020	3020	3020	5
490	20231006	122400	73930175	3020	3020	3020	3020	1
491	20231006	122300	73927155	3020	3020	3020	3020	2
492	20231006	122200	73921115	3020	3020	3020	3020	2
493	20231006	122100	73915075	3020	3020	3020	3020	2
494	20231006	122000	73909035	3020	3020	3020	3020	1
495	20231006	121900	73906015	3020	3020	3020	3020	2
496	20231006	121800	73899975	3020	3020	3020	3020	2
497	20231006	121700	73893935	3020	3020	3020	3020	2
498	20231006	121600	73887895	3020	3020	3020	3020	2
499	20231006	121500	73881855	3020	3020	3020	3020	1
500	20231006	121400	73878835	3020	3020	3020	3020	2
501	20231006	121300	73872795	3020	3020	3020	3020	2
502	20231006	121200	73866755	3020	3020	3020	3020	2
503	20231006	121100	73860715	3020	3020	3020	3020	2
504	20231006	121000	73854675	3020	3020	3020	3020	1
505	20231006	120900	73851655	3020	3020	3020	3020	2
506	20231006	120800	73845615	3020	3020	3020	3020	2
507	20231006	120700	73839575	3020	3020	3020	3020	2
508	20231006	120600	73833535	3020	3020	3020	3020	1
509	20231006	120500	73830515	3020	3020	3020	3020	2
510	20231006	120400	73824475	3020	3020	3020	3020	2
511	20231006	120300	73818435	3020	3020	3020	3020	2
512	20231006	120200	73812395	3020	3020	3020	3020	2
513	20231006	120100	73806355	3020	3020	3020	3020	1
514	20231006	120000	73803335	3020	3020	3020	3020	2
515	20231006	115900	73797295	3020	3020	3020	3020	52
516	20231006	115800	73640255	3020	3020	3020	3020	2
517	20231006	115700	73634215	3020	3020	3020	3020	1
518	20231006	115600	73631195	3020	3020	3020	3020	2
519	20231006	115500	73625155	3020	3020	3020	3020	2
520	20231006	115400	73619115	3020	3020	3020	3020	2
521	20231006	115300	73613075	3020	3020	3020	3020	2
522	20231006	115200	73607035	3020	3020	3020	3020	1
523	20231006	115100	73604015	3020	3020	3020	3020	2
524	20231006	115000	73597975	3020	3020	3020	3020	2
525	20231006	114900	73591935	3020	3020	3020	3020	2
526	20231006	114800	73585895	3020	3020	3020	3020	2
527	20231006	114700	73579855	3020	3020	3020	3020	1
528	20231006	114600	73576835	3015	3015	3015	3015	324
529	20231006	114500	72599975	3015	3015	3015	3015	2
530	20231006	114400	72593945	3015	3010	3015	3010	610
531	20231006	114300	70757835	3010	3010	3010	3010	1
532	20231006	114200	70754825	3010	3010	3010	3010	2
533	20231006	114100	70748805	3010	3010	3010	3010	2
534	20231006	114000	70742785	3010	3010	3010	3010	2
535	20231006	113900	70736765	3010	3010	3010	3010	2
536	20231006	113800	70730745	3010	3010	3010	3010	1
537	20231006	113700	70727735	3000	3000	3000	3000	538
538	20231006	113600	69113735	3000	3000	3000	3000	434
539	20231006	113500	67811735	3000	3000	3000	3000	3
540	20231006	113400	67802735	3000	3000	3000	3000	50
541	20231006	113300	67652735	3000	3000	3000	3000	32
542	20231006	113200	67556735	3000	3000	3000	3000	2
543	20231006	113100	67550735	3000	3000	3000	3000	166
544	20231006	113000	67052735	3000	3000	3000	3000	2
545	20231006	112900	67046735	3000	3000	3000	3000	1
546	20231006	112800	67043735	3000	3000	3000	3000	2
547	20231006	112700	67037735	3000	3000	3000	3000	2
548	20231006	112600	67031735	3000	3000	3000	3000	2
549	20231006	112500	67025735	3000	3000	3000	3000	1
550	20231006	112400	67022735	2995	3000	3000	2995	8
551	20231006	112300	66998765	2990	2990	2990	2990	12
552	20231006	112200	66962885	2990	2990	2990	2990	2
553	20231006	112100	66956905	2990	2990	2990	2990	72
554	20231006	112000	66741625	2990	2990	2990	2990	1
555	20231006	111900	66738635	2990	2990	2990	2990	2
556	20231006	111800	66732655	2990	2990	2990	2990	2
557	20231006	111700	66726675	2990	2990	2990	2990	2
558	20231006	111600	66720695	2990	2990	2990	2990	2
559	20231006	111500	66714715	2990	2990	2990	2990	201
560	20231006	111400	66113725	2985	2990	2990	2985	6
561	20231006	111300	66095805	2990	2990	2990	2990	2
562	20231006	111200	66089825	2990	2990	2990	2990	2
563	20231006	111100	66083845	2990	2990	2990	2990	1
564	20231006	111000	66080855	2990	2990	2990	2990	2
565	20231006	110900	66074875	2990	2990	2990	2990	122
566	20231006	110800	65710095	2990	2990	2990	2990	2
567	20231006	110700	65704115	2990	2990	2990	2990	2
568	20231006	110600	65698135	2990	2990	2990	2990	1
569	20231006	110500	65695145	2990	2980	2990	2980	5
570	20231006	110400	65680225	2990	2990	2990	2990	2
571	20231006	110300	65674245	2990	2990	2990	2990	2
572	20231006	110200	65668265	2990	2990	2990	2990	1
573	20231006	110100	65665275	2990	2990	2990	2990	2
574	20231006	110000	65659295	2990	2985	2990	2975	363
575	20231006	105900	64579205	2990	2990	2990	2990	2
576	20231006	105800	64573225	2990	2990	2990	2990	3
577	20231006	105700	64564255	2990	2990	2990	2990	1
578	20231006	105600	64561265	2990	2990	2990	2990	91
579	20231006	105500	64289175	2990	2985	2990	2985	8
580	20231006	105400	64265285	2990	2990	2990	2990	2
581	20231006	105300	64259305	2990	2990	2990	2990	2
582	20231006	105200	64253325	2990	2990	2990	2990	1
583	20231006	105100	64250335	2990	2990	2990	2990	2
584	20231006	105000	64244355	2990	2990	2990	2990	2
585	20231006	104900	64238375	2990	2990	2990	2990	2
586	20231006	104800	64232395	2990	2990	2990	2990	67
587	20231006	104700	64032065	2990	2980	2990	2980	592
588	20231006	104600	62267885	2990	2990	2990	2990	502
589	20231006	104500	60766905	2990	2990	2990	2990	2
590	20231006	104400	60760925	2990	2990	2990	2980	218
591	20231006	104300	60110985	3000	3000	3000	3000	1
592	20231006	104200	60107985	3000	3000	3000	3000	2
593	20231006	104100	60101985	3000	3000	3000	3000	2
594	20231006	104000	60095985	2990	3000	3000	2990	1502
595	20231006	103900	55602485	3000	3000	3000	3000	1
596	20231006	103800	55599485	3000	3000	3000	3000	2
597	20231006	103700	55593485	3000	3000	3000	3000	2
598	20231006	103600	55587485	3000	3000	3000	3000	8
599	20231006	103500	55563485	3000	3000	3000	3000	2
600	20231006	103400	55557485	3000	3000	3000	3000	1
601	20231006	103300	55554485	2990	3000	3000	2990	776
602	20231006	103200	53234225	3000	3000	3000	3000	2
603	20231006	103100	53228225	3000	3000	3000	3000	2
604	20231006	103000	53222225	3000	2990	3000	2990	103
605	20231006	102900	52914245	2995	2995	2995	2995	0
606	20231006	102800	52914245	2995	2995	2995	2995	155
607	20231006	102700	52450020	2995	2995	2995	2995	0
608	20231006	102600	52450020	2995	2995	2995	2995	0
609	20231006	102500	52450020	2995	2995	2995	2995	1161
610	20231006	102400	48972825	2995	2995	2995	2995	0
611	20231006	102300	48972825	2995	3000	3000	2995	2
612	20231006	102200	48966830	3000	3000	3000	3000	0
613	20231006	102100	48966830	3000	3000	3000	3000	0
614	20231006	102000	48966830	3000	3000	3000	3000	5
615	20231006	101900	48951830	3000	3000	3000	3000	0
616	20231006	101800	48951830	3000	3000	3000	3000	12
617	20231006	101700	48915830	2995	2995	2995	2995	0
618	20231006	101600	48915830	2995	2995	2995	2995	0
619	20231006	101500	48915830	2995	2995	2995	2995	0
620	20231006	101400	48915830	2995	2995	2995	2995	0
621	20231006	101300	48915830	2995	2995	2995	2995	0
622	20231006	101200	48915830	2995	2995	2995	2995	300
623	20231006	101100	48017330	2995	2995	2995	2995	0
624	20231006	101000	48017330	2995	3000	3000	2995	1042
625	20231006	100900	44891425	2995	2995	2995	2995	508
626	20231006	100800	43369965	2995	2995	2995	2995	0
627	20231006	100700	43369965	2995	2995	2995	2995	170
628	20231006	100600	42860815	3000	3000	3000	3000	0
629	20231006	100500	42860815	3000	3000	3000	3000	0
630	20231006	100400	42860815	3000	3000	3000	3000	0
631	20231006	100300	42860815	3000	3000	3000	3000	0
632	20231006	100200	42860815	3000	3000	3000	3000	307
633	20231006	100100	41939815	2995	2995	2995	2995	0
634	20231006	100000	41939815	2995	2995	2995	2995	0
635	20231006	095900	41939815	2995	2995	2995	2995	0
636	20231006	095800	41939815	2995	2995	2995	2995	2
637	20231006	095700	41933825	3000	3000	3000	3000	0
638	20231006	095600	41933825	3000	3000	3000	3000	0
639	20231006	095500	41933825	3000	3000	3000	3000	0
640	20231006	095400	41933825	3000	3000	3000	3000	1
641	20231006	095300	41930825	3000	3000	3000	3000	0
642	20231006	095200	41930825	3000	3000	3000	3000	0
643	20231006	095100	41930825	3000	3000	3000	3000	336
644	20231006	095000	40922825	3000	3000	3000	3000	0
645	20231006	094900	40922825	3000	3000	3000	3000	0
646	20231006	094800	40922825	3000	3000	3000	3000	22
647	20231006	094700	40856825	3000	3000	3000	3000	572
648	20231006	094600	39140825	3000	3000	3000	3000	1080
649	20231006	094500	35900825	3000	3000	3000	3000	1000
650	20231006	094400	32900825	3000	3000	3000	3000	1000
651	20231006	094300	29900825	3010	3010	3010	3010	0
652	20231006	094200	29900825	3010	3000	3010	3000	2170
653	20231006	094100	23380825	3010	3010	3010	3010	0
654	20231006	094000	23380825	3010	3010	3010	3010	0
655	20231006	093900	23380825	3010	3010	3010	3010	1
656	20231006	093800	23377815	3010	3010	3010	3010	0
657	20231006	093700	23377815	3010	3010	3010	3010	0
658	20231006	093600	23377815	3010	3010	3010	3010	0
659	20231006	093500	23377815	3010	3010	3010	3010	0
660	20231006	093400	23377815	3010	3010	3010	3010	10
661	20231006	093300	23347715	3010	3005	3010	3005	201
662	20231006	093200	22742790	3000	3000	3000	3000	0
663	20231006	093100	22742790	3000	3000	3000	3000	0
664	20231006	093000	22742790	3000	3000	3000	3000	2
665	20231006	092900	22736790	3000	3000	3000	3000	1010
666	20231006	092800	19706790	3000	3000	3000	3000	0
667	20231006	092700	19706790	3000	3000	3000	3000	0
668	20231006	092600	19706790	3000	3000	3000	3000	0
669	20231006	092500	19706790	3000	3000	3000	3000	0
670	20231006	092400	19706790	3000	3000	3000	3000	0
671	20231006	092300	19706790	3000	3000	3000	3000	20
672	20231006	092200	19646790	2995	2995	2995	2995	0
673	20231006	092100	19646790	2995	2995	2995	2995	0
674	20231006	092000	19646790	2995	2995	2995	2995	0
675	20231006	091900	19646790	2995	2995	2995	2995	508
676	20231006	091800	18125330	2995	2995	2995	2995	0
677	20231006	091700	18125330	2995	2995	2995	2995	68
678	20231006	091600	17921670	2995	2995	3000	2995	1272
679	20231006	091500	14106550	2995	2995	2995	2995	0
680	20231006	091400	14106550	2995	2995	2995	2995	0
681	20231006	091300	14106550	2995	2995	2995	2995	300
682	20231006	091200	13208050	2995	2995	2995	2995	1000
683	20231006	091100	10213050	2995	2995	2995	2995	511
684	20231006	091000	8682605	3000	3000	3000	3000	320
685	20231006	090900	7722605	3000	3000	3000	3000	0
686	20231006	090800	7722605	3000	3000	3000	3000	1
687	20231006	090700	7719605	3015	3015	3015	3015	0
688	20231006	090600	7719605	3015	3015	3015	3015	1100
689	20231006	090500	4403105	3015	3015	3015	3015	0
690	20231006	090400	4403105	3015	3015	3015	3015	0
691	20231006	090300	4403105	3015	3015	3015	3015	0
692	20231006	090200	4403105	3015	3000	3015	2990	102
693	20231006	090100	4098000	3000	3000	3000	3000	1331
694	20231006	090000	105000	3000	3000	3000	3000	35