KissMeData/014940/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185600	192929335	2860	2860	2860	2860	1291
3	20231006	185500	192929335	2860	2860	2860	2860	0
4	20231006	185400	192929335	2860	2860	2860	2860	0
5	20231006	185300	192929335	2860	2860	2860	2860	0
6	20231006	185200	192929335	2860	2860	2860	2860	0
7	20231006	185100	192929335	2860	2860	2860	2860	0
8	20231006	185000	192929335	2860	2860	2860	2860	0
9	20231006	184900	192929335	2860	2860	2860	2860	0
10	20231006	184800	192929335	2860	2860	2860	2860	0
11	20231006	184700	192929335	2860	2860	2860	2860	0
12	20231006	184600	192929335	2860	2860	2860	2860	0
13	20231006	184500	192929335	2860	2860	2860	2860	0
14	20231006	184400	192929335	2860	2860	2860	2860	0
15	20231006	184300	192929335	2860	2860	2860	2860	0
16	20231006	184200	192929335	2860	2860	2860	2860	0
17	20231006	184100	192929335	2860	2860	2860	2860	0
18	20231006	184000	192929335	2860	2860	2860	2860	0
19	20231006	183900	192929335	2860	2860	2860	2860	0
20	20231006	183800	192929335	2860	2860	2860	2860	0
21	20231006	183700	192929335	2860	2860	2860	2860	0
22	20231006	183600	192929335	2860	2860	2860	2860	0
23	20231006	183500	192929335	2860	2860	2860	2860	0
24	20231006	183400	192929335	2860	2860	2860	2860	0
25	20231006	183300	192929335	2860	2860	2860	2860	0
26	20231006	183200	192929335	2860	2860	2860	2860	0
27	20231006	183100	192929335	2860	2860	2860	2860	0
28	20231006	183000	192929335	2860	2860	2860	2860	0
29	20231006	182900	192929335	2860	2860	2860	2860	0
30	20231006	182800	192929335	2860	2860	2860	2860	0
31	20231006	182700	192929335	2860	2860	2860	2860	0
32	20231006	182600	192929335	2860	2860	2860	2860	1291
33	20231006	182500	192929335	2860	2860	2860	2860	0
34	20231006	182400	192929335	2860	2860	2860	2860	0
35	20231006	182300	192929335	2860	2860	2860	2860	0
36	20231006	182200	192929335	2860	2860	2860	2860	0
37	20231006	182100	192929335	2860	2860	2860	2860	0
38	20231006	182000	192929335	2860	2860	2860	2860	0
39	20231006	181900	192929335	2860	2860	2860	2860	0
40	20231006	181800	192929335	2860	2860	2860	2860	0
41	20231006	181700	192929335	2860	2860	2860	2860	0
42	20231006	181600	192929335	2860	2860	2860	2860	0
43	20231006	181500	192929335	2860	2860	2860	2860	0
44	20231006	181400	192929335	2860	2860	2860	2860	0
45	20231006	181300	192929335	2860	2860	2860	2860	0
46	20231006	181200	192929335	2860	2860	2860	2860	0
47	20231006	181100	192929335	2860	2860	2860	2860	0
48	20231006	181000	192929335	2860	2860	2860	2860	0
49	20231006	180900	192929335	2860	2860	2860	2860	0
50	20231006	180800	192929335	2860	2860	2860	2860	0
51	20231006	180700	192929335	2860	2860	2860	2860	0
52	20231006	180600	192929335	2860	2860	2860	2860	0
53	20231006	180500	192929335	2860	2860	2860	2860	0
54	20231006	180400	192929335	2860	2860	2860	2860	0
55	20231006	180300	192929335	2860	2860	2860	2860	0
56	20231006	180200	192929335	2860	2860	2860	2860	0
57	20231006	180100	192929335	2860	2860	2860	2860	0
58	20231006	180000	192929335	2860	2860	2860	2860	0
59	20231006	175900	192929335	2860	2860	2860	2860	0
60	20231006	175800	192929335	2860	2860	2860	2860	0
61	20231006	175700	192929335	2860	2860	2860	2860	0
62	20231006	175600	192929335	2860	2860	2860	2860	1291
63	20231006	175500	192929335	2860	2860	2860	2860	0
64	20231006	175400	192929335	2860	2860	2860	2860	0
65	20231006	175300	192929335	2860	2860	2860	2860	0
66	20231006	175200	192929335	2860	2860	2860	2860	0
67	20231006	175100	192929335	2860	2860	2860	2860	0
68	20231006	175000	192929335	2860	2860	2860	2860	0
69	20231006	174900	192929335	2860	2860	2860	2860	0
70	20231006	174800	192929335	2860	2860	2860	2860	0
71	20231006	174700	192929335	2860	2860	2860	2860	0
72	20231006	174600	192929335	2860	2860	2860	2860	0
73	20231006	174500	192929335	2860	2860	2860	2860	0
74	20231006	174400	192929335	2860	2860	2860	2860	0
75	20231006	174300	192929335	2860	2860	2860	2860	0
76	20231006	174200	192929335	2860	2860	2860	2860	0
77	20231006	174100	192929335	2860	2860	2860	2860	0
78	20231006	174000	192929335	2860	2860	2860	2860	0
79	20231006	173900	192929335	2860	2860	2860	2860	0
80	20231006	173800	192929335	2860	2860	2860	2860	0
81	20231006	173700	192929335	2860	2860	2860	2860	0
82	20231006	173600	192929335	2860	2860	2860	2860	0
83	20231006	173500	192929335	2860	2860	2860	2860	0
84	20231006	173400	192929335	2860	2860	2860	2860	0
85	20231006	173300	192929335	2860	2860	2860	2860	0
86	20231006	173200	192929335	2860	2860	2860	2860	0
87	20231006	173100	192929335	2860	2860	2860	2860	0
88	20231006	173000	192929335	2860	2860	2860	2860	0
89	20231006	172900	192929335	2860	2860	2860	2860	0
90	20231006	172800	192929335	2860	2860	2860	2860	0
91	20231006	172700	192929335	2860	2860	2860	2860	0
92	20231006	172600	192929335	2860	2860	2860	2860	1291
93	20231006	172500	192929335	2860	2860	2860	2860	0
94	20231006	172400	192929335	2860	2860	2860	2860	0
95	20231006	172300	192929335	2860	2860	2860	2860	0
96	20231006	172200	192929335	2860	2860	2860	2860	0
97	20231006	172100	192929335	2860	2860	2860	2860	0
98	20231006	172000	192929335	2860	2860	2860	2860	0
99	20231006	171900	192929335	2860	2860	2860	2860	0
100	20231006	171800	192929335	2860	2860	2860	2860	0
101	20231006	171700	192929335	2860	2860	2860	2860	0
102	20231006	171600	192929335	2860	2860	2860	2860	0
103	20231006	171500	192929335	2860	2860	2860	2860	0
104	20231006	171400	192929335	2860	2860	2860	2860	0
105	20231006	171300	192929335	2860	2860	2860	2860	0
106	20231006	171200	192929335	2860	2860	2860	2860	0
107	20231006	171100	192929335	2860	2860	2860	2860	0
108	20231006	171000	192929335	2860	2860	2860	2860	0
109	20231006	170900	192929335	2860	2860	2860	2860	0
110	20231006	170800	192929335	2860	2860	2860	2860	0
111	20231006	170700	192929335	2860	2860	2860	2860	0
112	20231006	170600	192929335	2860	2860	2860	2860	0
113	20231006	170500	192929335	2860	2860	2860	2860	0
114	20231006	170400	192929335	2860	2860	2860	2860	0
115	20231006	170300	192929335	2860	2860	2860	2860	0
116	20231006	170200	192929335	2860	2860	2860	2860	0
117	20231006	170100	192929335	2860	2860	2860	2860	0
118	20231006	170000	192929335	2860	2860	2860	2860	0
119	20231006	165900	192929335	2860	2860	2860	2860	0
120	20231006	165800	192929335	2860	2860	2860	2860	0
121	20231006	165700	192929335	2860	2860	2860	2860	0
122	20231006	165600	192929335	2860	2860	2860	2860	1291
123	20231006	165500	192929335	2860	2860	2860	2860	0
124	20231006	165400	192929335	2860	2860	2860	2860	0
125	20231006	165300	192929335	2860	2860	2860	2860	0
126	20231006	165200	192929335	2860	2860	2860	2860	0
127	20231006	165100	192929335	2860	2860	2860	2860	0
128	20231006	165000	192929335	2860	2860	2860	2860	0
129	20231006	164900	192929335	2860	2860	2860	2860	0
130	20231006	164800	192929335	2860	2860	2860	2860	0
131	20231006	164700	192929335	2860	2860	2860	2860	0
132	20231006	164600	192929335	2860	2860	2860	2860	0
133	20231006	164500	192929335	2860	2860	2860	2860	0
134	20231006	164400	192929335	2860	2860	2860	2860	0
135	20231006	164300	192929335	2860	2860	2860	2860	0
136	20231006	164200	192929335	2860	2860	2860	2860	0
137	20231006	164100	192929335	2860	2860	2860	2860	0
138	20231006	164000	192929335	2860	2860	2860	2860	0
139	20231006	163900	192929335	2860	2860	2860	2860	0
140	20231006	163800	192929335	2860	2860	2860	2860	0
141	20231006	163700	192929335	2860	2860	2860	2860	0
142	20231006	163600	192929335	2860	2860	2860	2860	0
143	20231006	163500	192929335	2860	2860	2860	2860	0
144	20231006	163400	192929335	2860	2860	2860	2860	0
145	20231006	163300	192929335	2860	2860	2860	2860	0
146	20231006	163200	192929335	2860	2860	2860	2860	0
147	20231006	163100	192929335	2860	2860	2860	2860	0
148	20231006	163000	192929335	2860	2860	2860	2860	0
149	20231006	162900	192929335	2860	2860	2860	2860	0
150	20231006	162800	192929335	2860	2860	2860	2860	0
151	20231006	162700	192929335	2860	2860	2860	2860	0
152	20231006	162600	192929335	2860	2860	2860	2860	1291
153	20231006	162500	192929335	2860	2860	2860	2860	0
154	20231006	162400	192929335	2860	2860	2860	2860	0
155	20231006	162300	192929335	2860	2860	2860	2860	0
156	20231006	162200	192929335	2860	2860	2860	2860	0
157	20231006	162100	192929335	2860	2860	2860	2860	0
158	20231006	162000	192929335	2860	2860	2860	2860	0
159	20231006	161900	192929335	2860	2860	2860	2860	0
160	20231006	161800	192929335	2860	2860	2860	2860	0
161	20231006	161700	192929335	2860	2860	2860	2860	0
162	20231006	161600	192929335	2860	2860	2860	2860	0
163	20231006	161500	192929335	2860	2860	2860	2860	0
164	20231006	161400	192929335	2860	2860	2860	2860	0
165	20231006	161300	192929335	2860	2860	2860	2860	0
166	20231006	161200	192929335	2860	2860	2860	2860	0
167	20231006	161100	192929335	2860	2860	2860	2860	0
168	20231006	161000	192929335	2860	2860	2860	2860	0
169	20231006	160900	192929335	2860	2860	2860	2860	0
170	20231006	160800	192929335	2860	2860	2860	2860	0
171	20231006	160700	192929335	2860	2860	2860	2860	0
172	20231006	160600	192929335	2860	2860	2860	2860	0
173	20231006	160500	192929335	2860	2860	2860	2860	0
174	20231006	160400	192929335	2860	2860	2860	2860	0
175	20231006	160300	192929335	2860	2860	2860	2860	0
176	20231006	160200	192929335	2860	2860	2860	2860	0
177	20231006	160100	192929335	2860	2860	2860	2860	0
178	20231006	160000	192929335	2860	2860	2860	2860	0
179	20231006	155900	192929335	2860	2860	2860	2860	0
180	20231006	155800	192929335	2860	2860	2860	2860	0
181	20231006	155700	192929335	2860	2860	2860	2860	0
182	20231006	155600	192929335	2860	2860	2860	2860	1291
183	20231006	155500	192929335	2860	2860	2860	2860	0
184	20231006	155400	192929335	2860	2860	2860	2860	0
185	20231006	155300	192929335	2860	2860	2860	2860	0
186	20231006	155200	192929335	2860	2860	2860	2860	0
187	20231006	155100	192929335	2860	2860	2860	2860	0
188	20231006	155000	192929335	2860	2860	2860	2860	0
189	20231006	154900	192929335	2860	2860	2860	2860	0
190	20231006	154800	192929335	2860	2860	2860	2860	0
191	20231006	154700	192929335	2860	2860	2860	2860	0
192	20231006	154600	192929335	2860	2860	2860	2860	0
193	20231006	154500	192929335	2860	2860	2860	2860	0
194	20231006	154400	192929335	2860	2860	2860	2860	0
195	20231006	154300	192929335	2860	2860	2860	2860	0
196	20231006	154200	192929335	2860	2860	2860	2860	0
197	20231006	154100	192929335	2860	2860	2860	2860	0
198	20231006	154000	192929335	2860	2860	2860	2860	0
199	20231006	153900	192929335	2860	2860	2860	2860	0
200	20231006	153800	192929335	2860	2860	2860	2860	0
201	20231006	153700	192929335	2860	2860	2860	2860	0
202	20231006	153600	192929335	2860	2860	2860	2860	0
203	20231006	153500	192929335	2860	2860	2860	2860	0
204	20231006	153400	192929335	2860	2860	2860	2860	0
205	20231006	153300	192929335	2860	2860	2860	2860	0
206	20231006	153200	192929335	2860	2860	2860	2860	0
207	20231006	153100	192929335	2860	2860	2860	2860	0
208	20231006	153000	192929335	2860	2860	2860	2860	1291
209	20231006	152900	189237075	2860	2860	2860	2860	0
210	20231006	152800	189237075	2860	2860	2860	2860	0
211	20231006	152700	189237075	2860	2860	2860	2860	0
212	20231006	152600	189237075	2860	2860	2860	2860	0
213	20231006	152500	189237075	2860	2860	2860	2860	0
214	20231006	152400	189237075	2860	2860	2860	2860	0
215	20231006	152300	189237075	2860	2860	2860	2860	0
216	20231006	152200	189237075	2860	2860	2860	2860	0
217	20231006	152100	189237075	2860	2860	2860	2860	0
218	20231006	152000	189237075	2860	2860	2860	2860	0
219	20231006	151900	189237075	2860	2860	2860	2860	116
220	20231006	151800	188905315	2850	2860	2860	2850	12
221	20231006	151700	188871025	2860	2855	2860	2855	811
222	20231006	151600	186552715	2855	2855	2855	2855	216
223	20231006	151500	185936035	2855	2855	2855	2855	11
224	20231006	151400	185904630	2855	2855	2855	2855	16
225	20231006	151300	185858950	2855	2855	2855	2845	502
226	20231006	151200	184430740	2855	2850	2855	2850	926
227	20231006	151100	181791090	2850	2845	2850	2845	928
228	20231006	151000	179150475	2845	2845	2845	2845	150
229	20231006	150900	178723725	2840	2840	2840	2840	277
230	20231006	150800	177937045	2845	2845	2845	2845	0
231	20231006	150700	177937045	2845	2845	2845	2845	1
232	20231006	150600	177934200	2840	2840	2840	2840	0
233	20231006	150500	177934200	2840	2840	2840	2840	200
234	20231006	150400	177366200	2845	2845	2845	2845	1
235	20231006	150300	177363355	2830	2830	2830	2830	0
236	20231006	150200	177363355	2830	2830	2830	2830	500
237	20231006	150100	175948355	2835	2835	2835	2835	392
238	20231006	150000	174837035	2835	2835	2835	2835	5
239	20231006	145900	174822860	2830	2830	2830	2830	1768
240	20231006	145800	169819420	2830	2835	2835	2830	1742
241	20231006	145700	164886540	2835	2835	2835	2835	1
242	20231006	145600	164883705	2840	2840	2840	2840	1
243	20231006	145500	164880865	2845	2845	2845	2845	0
244	20231006	145400	164880865	2845	2845	2845	2845	10
245	20231006	145300	164852415	2845	2845	2845	2845	0
246	20231006	145200	164852415	2845	2845	2845	2845	0
247	20231006	145100	164852415	2845	2845	2845	2845	0
248	20231006	145000	164852415	2845	2845	2845	2845	0
249	20231006	144900	164852415	2845	2845	2845	2845	0
250	20231006	144800	164852415	2845	2845	2845	2845	0
251	20231006	144700	164852415	2845	2845	2845	2845	0
252	20231006	144600	164852415	2845	2845	2845	2845	1
253	20231006	144500	164849570	2835	2835	2835	2835	0
254	20231006	144400	164849570	2835	2835	2835	2835	1
255	20231006	144300	164846735	2835	2845	2845	2835	142
256	20231006	144200	164444155	2835	2835	2835	2835	0
257	20231006	144100	164444155	2835	2835	2835	2835	220
258	20231006	144000	163820455	2835	2835	2835	2835	60
259	20231006	143900	163650355	2845	2845	2845	2840	6
260	20231006	143800	163633295	2840	2840	2840	2840	0
261	20231006	143700	163633295	2840	2840	2840	2840	1
262	20231006	143600	163630455	2840	2840	2840	2840	106
263	20231006	143500	163329415	2840	2840	2840	2840	5
264	20231006	143400	163315215	2830	2830	2830	2830	35
265	20231006	143300	163216165	2835	2835	2835	2835	0
266	20231006	143200	163216165	2835	2835	2835	2835	101
267	20231006	143100	162929830	2835	2835	2835	2835	82
268	20231006	143000	162697360	2835	2835	2835	2835	9
269	20231006	142900	162671845	2840	2840	2840	2840	0
270	20231006	142800	162671845	2840	2840	2840	2840	0
271	20231006	142700	162671845	2840	2840	2840	2840	0
272	20231006	142600	162671845	2840	2840	2840	2840	1
273	20231006	142500	162669005	2835	2835	2835	2835	0
274	20231006	142400	162669005	2835	2835	2835	2835	29
275	20231006	142300	162586790	2835	2835	2835	2835	0
276	20231006	142200	162586790	2835	2835	2835	2835	44
277	20231006	142100	162462050	2835	2835	2835	2835	0
278	20231006	142000	162462050	2835	2835	2835	2835	1
279	20231006	141900	162459215	2835	2835	2835	2835	62
280	20231006	141800	162283445	2840	2840	2840	2840	11
281	20231006	141700	162252205	2840	2840	2840	2840	10
282	20231006	141600	162223805	2830	2830	2830	2830	0
283	20231006	141500	162223805	2830	2835	2835	2830	450
284	20231006	141400	160950155	2835	2835	2835	2835	0
285	20231006	141300	160950155	2835	2835	2835	2835	0
286	20231006	141200	160950155	2835	2835	2835	2835	0
287	20231006	141100	160950155	2835	2835	2835	2835	20
288	20231006	141000	160893455	2840	2840	2840	2840	0
289	20231006	140900	160893455	2840	2840	2840	2840	0
290	20231006	140800	160893455	2840	2840	2840	2840	0
291	20231006	140700	160893455	2840	2840	2840	2840	10
292	20231006	140600	160865055	2840	2840	2840	2840	0
293	20231006	140500	160865055	2840	2840	2840	2840	718
294	20231006	140400	158825935	2840	2840	2840	2840	0
295	20231006	140300	158825935	2840	2840	2840	2840	3
296	20231006	140200	158817415	2840	2840	2840	2840	0
297	20231006	140100	158817415	2840	2840	2840	2840	2
298	20231006	140000	158811735	2840	2840	2840	2840	0
299	20231006	135900	158811735	2840	2840	2840	2840	0
300	20231006	135800	158811735	2840	2840	2840	2840	0
301	20231006	135700	158811735	2840	2840	2840	2840	8
302	20231006	135600	158789015	2830	2830	2830	2830	200
303	20231006	135500	158223015	2830	2840	2840	2830	9
304	20231006	135400	158197535	2830	2830	2830	2830	1
305	20231006	135300	158194705	2850	2850	2850	2850	0
306	20231006	135200	158194705	2850	2850	2850	2850	0
307	20231006	135100	158194705	2850	2850	2850	2850	0
308	20231006	135000	158194705	2850	2840	2850	2840	3
309	20231006	134900	158186175	2840	2840	2840	2840	1
310	20231006	134800	158183335	2830	2830	2830	2830	300
311	20231006	134700	157334335	2840	2835	2840	2835	201
312	20231006	134600	156764495	2835	2845	2845	2835	1246
313	20231006	134500	153232070	2850	2850	2850	2850	10
314	20231006	134400	153203570	2850	2845	2850	2845	2
315	20231006	134300	153197875	2850	2835	2850	2835	1248
316	20231006	134200	149642820	2845	2845	2845	2845	0
317	20231006	134100	149642820	2845	2845	2845	2845	0
318	20231006	134000	149642820	2845	2845	2845	2845	0
319	20231006	133900	149642820	2845	2835	2845	2835	502
320	20231006	133800	148215150	2845	2845	2845	2845	0
321	20231006	133700	148215150	2845	2845	2845	2845	0
322	20231006	133600	148215150	2845	2835	2845	2835	5
323	20231006	133500	148200935	2830	2830	2830	2830	165
324	20231006	133400	147733985	2835	2835	2835	2835	0
325	20231006	133300	147733985	2835	2840	2840	2835	45
326	20231006	133200	147606365	2840	2840	2840	2840	0
327	20231006	133100	147606365	2840	2830	2840	2830	1422
328	20231006	133000	143569145	2830	2830	2830	2830	950
329	20231006	132900	140880645	2830	2830	2830	2830	200
330	20231006	132800	140314645	2830	2830	2830	2830	50
331	20231006	132700	140173145	2840	2840	2840	2840	50
332	20231006	132600	140031145	2840	2840	2840	2840	0
333	20231006	132500	140031145	2840	2840	2840	2840	0
334	20231006	132400	140031145	2840	2840	2840	2840	0
335	20231006	132300	140031145	2840	2840	2840	2840	0
336	20231006	132200	140031145	2840	2840	2840	2840	0
337	20231006	132100	140031145	2840	2840	2840	2840	0
338	20231006	132000	140031145	2840	2840	2840	2840	0
339	20231006	131900	140031145	2840	2840	2840	2840	0
340	20231006	131800	140031145	2840	2840	2840	2840	0
341	20231006	131700	140031145	2840	2840	2840	2840	1
342	20231006	131600	140028305	2835	2835	2835	2835	3
343	20231006	131500	140019800	2840	2840	2840	2840	0
344	20231006	131400	140019800	2840	2840	2840	2840	0
345	20231006	131300	140019800	2840	2840	2840	2840	0
346	20231006	131200	140019800	2840	2840	2840	2840	0
347	20231006	131100	140019800	2840	2840	2840	2840	1
348	20231006	131000	140016960	2835	2835	2835	2835	128
349	20231006	130900	139654080	2840	2840	2840	2840	0
350	20231006	130800	139654080	2840	2840	2840	2840	0
351	20231006	130700	139654080	2840	2840	2840	2840	0
352	20231006	130600	139654080	2840	2840	2840	2840	0
353	20231006	130500	139654080	2840	2835	2840	2835	279
354	20231006	130400	138862935	2835	2835	2835	2835	5
355	20231006	130300	138848760	2835	2835	2835	2835	35
356	20231006	130200	138749535	2835	2835	2835	2835	0
357	20231006	130100	138749535	2835	2835	2835	2835	0
358	20231006	130000	138749535	2835	2835	2835	2835	0
359	20231006	125900	138749535	2835	2830	2835	2830	2
360	20231006	125800	138743870	2835	2830	2835	2825	113
361	20231006	125700	138424475	2830	2830	2830	2830	109
362	20231006	125600	138116005	2830	2830	2830	2830	0
363	20231006	125500	138116005	2830	2830	2830	2830	0
364	20231006	125400	138116005	2830	2830	2830	2830	0
365	20231006	125300	138116005	2830	2830	2830	2830	0
366	20231006	125200	138116005	2830	2830	2830	2830	0
367	20231006	125100	138116005	2830	2815	2830	2815	2021
368	20231006	125000	132421310	2805	2805	2805	2805	1
369	20231006	124900	132418505	2805	2805	2805	2805	0
370	20231006	124800	132418505	2805	2805	2805	2805	123
371	20231006	124700	132073490	2810	2810	2810	2810	0
372	20231006	124600	132073490	2810	2810	2810	2810	1
373	20231006	124500	132070680	2815	2815	2815	2815	0
374	20231006	124400	132070680	2815	2815	2815	2815	0
375	20231006	124300	132070680	2815	2815	2815	2815	0
376	20231006	124200	132070680	2815	2815	2815	2815	1
377	20231006	124100	132067865	2815	2815	2815	2815	1
378	20231006	124000	132065050	2810	2810	2810	2810	50
379	20231006	123900	131924550	2810	2810	2810	2810	169
380	20231006	123800	131449660	2815	2815	2815	2815	1
381	20231006	123700	131446845	2810	2810	2810	2810	0
382	20231006	123600	131446845	2810	2810	2810	2810	0
383	20231006	123500	131446845	2810	2810	2810	2810	0
384	20231006	123400	131446845	2810	2810	2810	2805	923
385	20231006	123300	128853225	2815	2815	2815	2815	0
386	20231006	123200	128853225	2815	2815	2815	2815	0
387	20231006	123100	128853225	2815	2815	2815	2815	0
388	20231006	123000	128853225	2815	2815	2815	2815	0
389	20231006	122900	128853225	2815	2815	2815	2815	0
390	20231006	122800	128853225	2815	2815	2815	2815	0
391	20231006	122700	128853225	2815	2815	2815	2815	0
392	20231006	122600	128853225	2815	2815	2815	2815	0
393	20231006	122500	128853225	2815	2815	2815	2815	0
394	20231006	122400	128853225	2815	2815	2815	2815	0
395	20231006	122300	128853225	2815	2815	2815	2815	2
396	20231006	122200	128847595	2815	2815	2815	2815	0
397	20231006	122100	128847595	2815	2815	2815	2815	0
398	20231006	122000	128847595	2815	2815	2815	2815	0
399	20231006	121900	128847595	2815	2815	2815	2815	0
400	20231006	121800	128847595	2815	2815	2815	2815	0
401	20231006	121700	128847595	2815	2815	2815	2815	0
402	20231006	121600	128847595	2815	2815	2815	2815	0
403	20231006	121500	128847595	2815	2815	2815	2815	0
404	20231006	121400	128847595	2815	2815	2815	2815	0
405	20231006	121300	128847595	2815	2815	2815	2815	0
406	20231006	121200	128847595	2815	2815	2815	2815	0
407	20231006	121100	128847595	2815	2815	2815	2815	3
408	20231006	121000	128839150	2815	2815	2815	2815	0
409	20231006	120900	128839150	2815	2815	2815	2815	0
410	20231006	120800	128839150	2815	2815	2815	2815	0
411	20231006	120700	128839150	2815	2815	2815	2815	0
412	20231006	120600	128839150	2815	2815	2815	2815	10
413	20231006	120500	128811000	2815	2815	2815	2815	50
414	20231006	120400	128670250	2815	2815	2815	2815	0
415	20231006	120300	128670250	2815	2815	2815	2815	53
416	20231006	120200	128521055	2815	2810	2815	2810	2
417	20231006	120100	128515430	2805	2805	2805	2805	0
418	20231006	120000	128515430	2805	2805	2805	2805	5
419	20231006	115900	128501405	2805	2805	2805	2805	0
420	20231006	115800	128501405	2805	2805	2805	2805	1
421	20231006	115700	128498600	2800	2800	2800	2800	0
422	20231006	115600	128498600	2800	2800	2800	2800	0
423	20231006	115500	128498600	2800	2800	2800	2800	0
424	20231006	115400	128498600	2800	2800	2800	2800	81
425	20231006	115300	128271800	2800	2800	2800	2800	100
426	20231006	115200	127991800	2805	2805	2805	2805	0
427	20231006	115100	127991800	2805	2805	2805	2805	0
428	20231006	115000	127991800	2805	2805	2805	2805	28
429	20231006	114900	127913260	2805	2805	2805	2805	0
430	20231006	114800	127913260	2805	2805	2805	2805	0
431	20231006	114700	127913260	2805	2805	2805	2805	14
432	20231006	114600	127873990	2810	2810	2810	2810	0
433	20231006	114500	127873990	2810	2810	2810	2810	712
434	20231006	114400	125873270	2815	2815	2815	2815	0
435	20231006	114300	125873270	2815	2815	2815	2815	0
436	20231006	114200	125873270	2815	2815	2815	2815	0
437	20231006	114100	125873270	2815	2815	2815	2815	0
438	20231006	114000	125873270	2815	2815	2815	2815	0
439	20231006	113900	125873270	2815	2815	2815	2815	0
440	20231006	113800	125873270	2815	2815	2815	2815	1
441	20231006	113700	125870455	2820	2820	2820	2820	0
442	20231006	113600	125870455	2820	2820	2820	2820	0
443	20231006	113500	125870455	2820	2820	2820	2820	0
444	20231006	113400	125870455	2820	2820	2820	2820	0
445	20231006	113300	125870455	2820	2820	2820	2820	0
446	20231006	113200	125870455	2820	2825	2825	2820	3
447	20231006	113100	125861990	2830	2830	2830	2830	1
448	20231006	113000	125859160	2835	2835	2835	2835	0
449	20231006	112900	125859160	2835	2820	2835	2820	582
450	20231006	112800	124217900	2820	2810	2820	2805	445
451	20231006	112700	122967440	2810	2810	2810	2810	0
452	20231006	112600	122967440	2810	2810	2810	2810	0
453	20231006	112500	122967440	2810	2810	2810	2810	0
454	20231006	112400	122967440	2810	2810	2810	2810	0
455	20231006	112300	122967440	2810	2810	2810	2810	0
456	20231006	112200	122967440	2810	2810	2810	2810	2
457	20231006	112100	122961820	2810	2810	2810	2810	0
458	20231006	112000	122961820	2810	2810	2810	2810	1
459	20231006	111900	122959010	2810	2810	2810	2810	0
460	20231006	111800	122959010	2810	2810	2810	2810	0
461	20231006	111700	122959010	2810	2810	2810	2810	1
462	20231006	111600	122956200	2810	2810	2810	2810	0
463	20231006	111500	122956200	2810	2810	2810	2810	10
464	20231006	111400	122928100	2810	2810	2810	2810	21
465	20231006	111300	122869090	2810	2810	2810	2810	156
466	20231006	111200	122430730	2820	2805	2820	2805	923
467	20231006	111100	119841660	2800	2800	2800	2800	0
468	20231006	111000	119841660	2800	2800	2800	2800	9
469	20231006	110900	119816460	2805	2805	2805	2805	2
470	20231006	110800	119810850	2805	2805	2805	2805	0
471	20231006	110700	119810850	2805	2815	2815	2805	37
472	20231006	110600	119706795	2820	2820	2820	2820	18
473	20231006	110500	119656035	2820	2820	2820	2820	0
474	20231006	110400	119656035	2820	2820	2820	2820	0
475	20231006	110300	119656035	2820	2820	2820	2820	0
476	20231006	110200	119656035	2820	2820	2820	2820	0
477	20231006	110100	119656035	2820	2820	2820	2820	1
478	20231006	110000	119653215	2820	2820	2820	2820	1
479	20231006	105900	119650395	2815	2815	2815	2815	0
480	20231006	105800	119650395	2815	2815	2815	2815	0
481	20231006	105700	119650395	2815	2815	2815	2815	0
482	20231006	105600	119650395	2815	2815	2815	2815	0
483	20231006	105500	119650395	2815	2815	2815	2815	0
484	20231006	105400	119650395	2815	2815	2815	2815	0
485	20231006	105300	119650395	2815	2815	2815	2815	0
486	20231006	105200	119650395	2815	2820	2820	2810	1703
487	20231006	105100	114861260	2830	2830	2830	2830	1
488	20231006	105000	114858430	2825	2825	2825	2825	0
489	20231006	104900	114858430	2825	2830	2835	2825	729
490	20231006	104800	112798910	2820	2840	2840	2800	4511
491	20231006	104700	100116130	2840	2840	2840	2840	1
492	20231006	104600	100113290	2835	2840	2840	2835	507
493	20231006	104500	98675920	2840	2840	2845	2840	19
494	20231006	104400	98621950	2845	2840	2845	2840	4
495	20231006	104300	98610585	2830	2830	2830	2830	1200
496	20231006	104200	95214585	2830	2830	2840	2830	866
497	20231006	104100	92758240	2830	2825	2830	2825	1570
498	20231006	104000	88322965	2825	2825	2825	2825	0
499	20231006	103900	88322965	2825	2820	2825	2820	15
500	20231006	103800	88280610	2825	2820	2825	2820	85
501	20231006	103700	88040495	2825	2825	2825	2825	0
502	20231006	103600	88040495	2825	2820	2825	2820	8
503	20231006	103500	88017900	2820	2820	2820	2820	0
504	20231006	103400	88017900	2820	2825	2825	2820	5
505	20231006	103300	88003790	2820	2820	2820	2820	1
506	20231006	103200	88000970	2815	2820	2820	2815	1002
507	20231006	103100	85179580	2820	2820	2820	2820	0
508	20231006	103000	85179580	2820	2820	2820	2820	10
509	20231006	102900	85151380	2825	2825	2825	2825	0
510	20231006	102800	85151380	2825	2825	2825	2825	0
511	20231006	102700	85151380	2825	2825	2825	2825	0
512	20231006	102600	85151380	2825	2825	2825	2825	0
513	20231006	102500	85151380	2825	2825	2825	2825	0
514	20231006	102400	85151380	2825	2825	2825	2825	0
515	20231006	102300	85151380	2825	2825	2825	2825	0
516	20231006	102200	85151380	2825	2825	2825	2825	0
517	20231006	102100	85151380	2825	2825	2825	2825	0
518	20231006	102000	85151380	2825	2825	2825	2825	0
519	20231006	101900	85151380	2825	2825	2825	2825	1
520	20231006	101800	85148555	2820	2825	2825	2820	113
521	20231006	101700	84829375	2825	2825	2825	2825	0
522	20231006	101600	84829375	2825	2825	2825	2825	0
523	20231006	101500	84829375	2825	2825	2825	2825	12
524	20231006	101400	84795475	2825	2825	2825	2825	0
525	20231006	101300	84795475	2825	2825	2825	2825	0
526	20231006	101200	84795475	2825	2825	2825	2825	0
527	20231006	101100	84795475	2825	2825	2825	2825	0
528	20231006	101000	84795475	2825	2825	2825	2825	0
529	20231006	100900	84795475	2825	2825	2825	2825	0
530	20231006	100800	84795475	2825	2825	2825	2825	4
531	20231006	100700	84784175	2825	2825	2825	2825	0
532	20231006	100600	84784175	2825	2830	2830	2825	36
533	20231006	100500	84682435	2830	2830	2830	2830	0
534	20231006	100400	84682435	2830	2830	2830	2830	1000
535	20231006	100300	81852435	2830	2830	2830	2830	0
536	20231006	100200	81852435	2830	2835	2835	2830	51
537	20231006	100100	81707855	2835	2835	2835	2835	0
538	20231006	100000	81707855	2835	2835	2835	2835	1
539	20231006	095900	81705020	2840	2830	2840	2825	1417
540	20231006	095800	77690610	2825	2820	2825	2820	827
541	20231006	095700	75355385	2815	2815	2815	2815	50
542	20231006	095600	75214635	2815	2815	2815	2815	50
543	20231006	095500	75073885	2820	2820	2820	2820	0
544	20231006	095400	75073885	2820	2820	2820	2820	3
545	20231006	095300	75065425	2815	2815	2815	2815	0
546	20231006	095200	75065425	2815	2825	2830	2815	37
547	20231006	095100	74961245	2815	2815	2815	2815	5
548	20231006	095000	74947170	2815	2815	2825	2815	1697
549	20231006	094900	70163170	2820	2820	2820	2820	0
550	20231006	094800	70163170	2820	2820	2820	2820	14
551	20231006	094700	70123690	2820	2820	2820	2820	0
552	20231006	094600	70123690	2820	2820	2820	2820	22
553	20231006	094500	70061650	2825	2820	2825	2820	5
554	20231006	094400	70047545	2820	2820	2820	2820	13
555	20231006	094300	70010885	2820	2825	2825	2820	111
556	20231006	094200	69697365	2820	2810	2820	2810	246
557	20231006	094100	69003660	2800	2820	2820	2800	148
558	20231006	094000	68587160	2820	2810	2820	2810	49
559	20231006	093900	68448990	2810	2810	2810	2810	64
560	20231006	093800	68269150	2820	2820	2820	2820	0
561	20231006	093700	68269150	2820	2820	2820	2820	1
562	20231006	093600	68266330	2825	2820	2825	2820	3
563	20231006	093500	68257860	2815	2815	2815	2815	96
564	20231006	093400	67987620	2810	2810	2810	2810	100
565	20231006	093300	67706620	2815	2815	2815	2810	11
566	20231006	093200	67675680	2810	2810	2810	2810	33
567	20231006	093100	67582950	2815	2810	2825	2810	25
568	20231006	093000	67512445	2825	2820	2825	2820	184
569	20231006	092900	66993390	2810	2810	2810	2810	5
570	20231006	092800	66979340	2800	2810	2810	2800	109
571	20231006	092700	66674040	2800	2800	2800	2800	0
572	20231006	092600	66674040	2800	2810	2810	2800	34
573	20231006	092500	66578830	2810	2810	2810	2810	37
574	20231006	092400	66474860	2810	2810	2810	2810	0
575	20231006	092300	66474860	2810	2810	2810	2810	0
576	20231006	092200	66474860	2810	2810	2810	2810	2
577	20231006	092100	66469240	2810	2810	2810	2810	5
578	20231006	092000	66455190	2800	2800	2800	2800	172
579	20231006	091900	65973590	2805	2815	2815	2805	89
580	20231006	091800	65723930	2815	2815	2815	2815	2
581	20231006	091700	65718300	2815	2820	2820	2815	860
582	20231006	091600	63293115	2800	2795	2800	2790	20
583	20231006	091500	63237130	2795	2795	2795	2785	239
584	20231006	091400	62570905	2800	2805	2805	2800	343
585	20231006	091300	61608945	2815	2815	2815	2815	2
586	20231006	091200	61603315	2820	2810	2825	2810	172
587	20231006	091100	61119970	2830	2805	2830	2805	160
588	20231006	091000	60670745	2830	2835	2835	2830	25
589	20231006	090900	60599985	2830	2800	2830	2800	1684
590	20231006	090800	55861720	2795	2780	2795	2780	513
591	20231006	090700	54435235	2790	2785	2790	2765	5485
592	20231006	090600	39180530	2770	2770	2770	2770	49
593	20231006	090500	39044800	2785	2785	2785	2785	225
594	20231006	090400	38418175	2790	2790	2790	2790	1
595	20231006	090300	38415385	2780	2800	2800	2780	1243
596	20231006	090200	34950320	2800	2775	2825	2775	241
597	20231006	090100	34280375	2780	2780	2785	2775	1850
598	20231006	090000	29136165	2740	2695	2745	2695	10782