KissMeData/043610/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191700	480476565	2845	2845	2845	2845	11461
3	20231023	191600	480476565	2845	2845	2845	2845	0
4	20231023	191500	480476565	2845	2845	2845	2845	0
5	20231023	191400	480476565	2845	2845	2845	2845	0
6	20231023	191300	480476565	2845	2845	2845	2845	0
7	20231023	191200	480476565	2845	2845	2845	2845	0
8	20231023	191100	480476565	2845	2845	2845	2845	0
9	20231023	191000	480476565	2845	2845	2845	2845	0
10	20231023	190900	480476565	2845	2845	2845	2845	0
11	20231023	190800	480476565	2845	2845	2845	2845	0
12	20231023	190700	480476565	2845	2845	2845	2845	0
13	20231023	190600	480476565	2845	2845	2845	2845	0
14	20231023	190500	480476565	2845	2845	2845	2845	0
15	20231023	190400	480476565	2845	2845	2845	2845	0
16	20231023	190300	480476565	2845	2845	2845	2845	0
17	20231023	190200	480476565	2845	2845	2845	2845	0
18	20231023	190100	480476565	2845	2845	2845	2845	0
19	20231023	190000	480476565	2845	2845	2845	2845	0
20	20231023	185900	480476565	2845	2845	2845	2845	0
21	20231023	185800	480476565	2845	2845	2845	2845	0
22	20231023	185700	480476565	2845	2845	2845	2845	0
23	20231023	185600	480476565	2845	2845	2845	2845	0
24	20231023	185500	480476565	2845	2845	2845	2845	0
25	20231023	185400	480476565	2845	2845	2845	2845	0
26	20231023	185300	480476565	2845	2845	2845	2845	0
27	20231023	185200	480476565	2845	2845	2845	2845	0
28	20231023	185100	480476565	2845	2845	2845	2845	0
29	20231023	185000	480476565	2845	2845	2845	2845	0
30	20231023	184900	480476565	2845	2845	2845	2845	0
31	20231023	184800	480476565	2845	2845	2845	2845	0
32	20231023	184700	480476565	2845	2845	2845	2845	11461
33	20231023	184600	480476565	2845	2845	2845	2845	0
34	20231023	184500	480476565	2845	2845	2845	2845	0
35	20231023	184400	480476565	2845	2845	2845	2845	0
36	20231023	184300	480476565	2845	2845	2845	2845	0
37	20231023	184200	480476565	2845	2845	2845	2845	0
38	20231023	184100	480476565	2845	2845	2845	2845	0
39	20231023	184000	480476565	2845	2845	2845	2845	0
40	20231023	183900	480476565	2845	2845	2845	2845	0
41	20231023	183800	480476565	2845	2845	2845	2845	0
42	20231023	183700	480476565	2845	2845	2845	2845	0
43	20231023	183600	480476565	2845	2845	2845	2845	0
44	20231023	183500	480476565	2845	2845	2845	2845	0
45	20231023	183400	480476565	2845	2845	2845	2845	0
46	20231023	183300	480476565	2845	2845	2845	2845	0
47	20231023	183200	480476565	2845	2845	2845	2845	0
48	20231023	183100	480476565	2845	2845	2845	2845	0
49	20231023	183000	480476565	2845	2845	2845	2845	0
50	20231023	182900	480476565	2845	2845	2845	2845	0
51	20231023	182800	480476565	2845	2845	2845	2845	0
52	20231023	182700	480476565	2845	2845	2845	2845	0
53	20231023	182600	480476565	2845	2845	2845	2845	0
54	20231023	182500	480476565	2845	2845	2845	2845	0
55	20231023	182400	480476565	2845	2845	2845	2845	0
56	20231023	182300	480476565	2845	2845	2845	2845	0
57	20231023	182200	480476565	2845	2845	2845	2845	0
58	20231023	182100	480476565	2845	2845	2845	2845	0
59	20231023	182000	480476565	2845	2845	2845	2845	0
60	20231023	181900	480476565	2845	2845	2845	2845	0
61	20231023	181800	480476565	2845	2845	2845	2845	0
62	20231023	181700	480476565	2845	2845	2845	2845	11461
63	20231023	181600	480476565	2845	2845	2845	2845	0
64	20231023	181500	480476565	2845	2845	2845	2845	0
65	20231023	181400	480476565	2845	2845	2845	2845	0
66	20231023	181300	480476565	2845	2845	2845	2845	0
67	20231023	181200	480476565	2845	2845	2845	2845	0
68	20231023	181100	480476565	2845	2845	2845	2845	0
69	20231023	181000	480476565	2845	2845	2845	2845	0
70	20231023	180900	480476565	2845	2845	2845	2845	0
71	20231023	180800	480476565	2845	2845	2845	2845	0
72	20231023	180700	480476565	2845	2845	2845	2845	0
73	20231023	180600	480476565	2845	2845	2845	2845	0
74	20231023	180500	480476565	2845	2845	2845	2845	0
75	20231023	180400	480476565	2845	2845	2845	2845	0
76	20231023	180300	480476565	2845	2845	2845	2845	0
77	20231023	180200	480476565	2845	2845	2845	2845	0
78	20231023	180100	480476565	2845	2845	2845	2845	0
79	20231023	180000	480476565	2845	2845	2845	2845	0
80	20231023	175900	480476565	2845	2845	2845	2845	0
81	20231023	175800	480476565	2845	2845	2845	2845	0
82	20231023	175700	480476565	2845	2845	2845	2845	0
83	20231023	175600	480476565	2845	2845	2845	2845	0
84	20231023	175500	480476565	2845	2845	2845	2845	0
85	20231023	175400	480476565	2845	2845	2845	2845	0
86	20231023	175300	480476565	2845	2845	2845	2845	0
87	20231023	175200	480476565	2845	2845	2845	2845	0
88	20231023	175100	480476565	2845	2845	2845	2845	0
89	20231023	175000	480476565	2845	2845	2845	2845	0
90	20231023	174900	480476565	2845	2845	2845	2845	0
91	20231023	174800	480476565	2845	2845	2845	2845	0
92	20231023	174700	480476565	2845	2845	2845	2845	11461
93	20231023	174600	480476565	2845	2845	2845	2845	0
94	20231023	174500	480476565	2845	2845	2845	2845	0
95	20231023	174400	480476565	2845	2845	2845	2845	0
96	20231023	174300	480476565	2845	2845	2845	2845	0
97	20231023	174200	480476565	2845	2845	2845	2845	0
98	20231023	174100	480476565	2845	2845	2845	2845	0
99	20231023	174000	480476565	2845	2845	2845	2845	0
100	20231023	173900	480476565	2845	2845	2845	2845	0
101	20231023	173800	480476565	2845	2845	2845	2845	0
102	20231023	173700	480476565	2845	2845	2845	2845	0
103	20231023	173600	480476565	2845	2845	2845	2845	0
104	20231023	173500	480476565	2845	2845	2845	2845	0
105	20231023	173400	480476565	2845	2845	2845	2845	0
106	20231023	173300	480476565	2845	2845	2845	2845	0
107	20231023	173200	480476565	2845	2845	2845	2845	0
108	20231023	173100	480476565	2845	2845	2845	2845	0
109	20231023	173000	480476565	2845	2845	2845	2845	0
110	20231023	172900	480476565	2845	2845	2845	2845	0
111	20231023	172800	480476565	2845	2845	2845	2845	0
112	20231023	172700	480476565	2845	2845	2845	2845	0
113	20231023	172600	480476565	2845	2845	2845	2845	0
114	20231023	172500	480476565	2845	2845	2845	2845	0
115	20231023	172400	480476565	2845	2845	2845	2845	0
116	20231023	172300	480476565	2845	2845	2845	2845	0
117	20231023	172200	480476565	2845	2845	2845	2845	0
118	20231023	172100	480476565	2845	2845	2845	2845	0
119	20231023	172000	480476565	2845	2845	2845	2845	0
120	20231023	171900	480476565	2845	2845	2845	2845	0
121	20231023	171800	480476565	2845	2845	2845	2845	0
122	20231023	171700	480476565	2845	2845	2845	2845	11461
123	20231023	171600	480476565	2845	2845	2845	2845	0
124	20231023	171500	480476565	2845	2845	2845	2845	0
125	20231023	171400	480476565	2845	2845	2845	2845	0
126	20231023	171300	480476565	2845	2845	2845	2845	0
127	20231023	171200	480476565	2845	2845	2845	2845	0
128	20231023	171100	480476565	2845	2845	2845	2845	0
129	20231023	171000	480476565	2845	2845	2845	2845	0
130	20231023	170900	480476565	2845	2845	2845	2845	0
131	20231023	170800	480476565	2845	2845	2845	2845	0
132	20231023	170700	480476565	2845	2845	2845	2845	0
133	20231023	170600	480476565	2845	2845	2845	2845	0
134	20231023	170500	480476565	2845	2845	2845	2845	0
135	20231023	170400	480476565	2845	2845	2845	2845	0
136	20231023	170300	480476565	2845	2845	2845	2845	0
137	20231023	170200	480476565	2845	2845	2845	2845	0
138	20231023	170100	480476565	2845	2845	2845	2845	0
139	20231023	170000	480476565	2845	2845	2845	2845	0
140	20231023	165900	480476565	2845	2845	2845	2845	0
141	20231023	165800	480476565	2845	2845	2845	2845	0
142	20231023	165700	480476565	2845	2845	2845	2845	0
143	20231023	165600	480476565	2845	2845	2845	2845	0
144	20231023	165500	480476565	2845	2845	2845	2845	0
145	20231023	165400	480476565	2845	2845	2845	2845	0
146	20231023	165300	480476565	2845	2845	2845	2845	0
147	20231023	165200	480476565	2845	2845	2845	2845	0
148	20231023	165100	480476565	2845	2845	2845	2845	0
149	20231023	165000	480476565	2845	2845	2845	2845	0
150	20231023	164900	480476565	2845	2845	2845	2845	0
151	20231023	164800	480476565	2845	2845	2845	2845	0
152	20231023	164700	480476565	2845	2845	2845	2845	11461
153	20231023	164600	480476565	2845	2845	2845	2845	0
154	20231023	164500	480476565	2845	2845	2845	2845	0
155	20231023	164400	480476565	2845	2845	2845	2845	0
156	20231023	164300	480476565	2845	2845	2845	2845	0
157	20231023	164200	480476565	2845	2845	2845	2845	0
158	20231023	164100	480476565	2845	2845	2845	2845	0
159	20231023	164000	480476565	2845	2845	2845	2845	0
160	20231023	163900	480476565	2845	2845	2845	2845	0
161	20231023	163800	480476565	2845	2845	2845	2845	0
162	20231023	163700	480476565	2845	2845	2845	2845	0
163	20231023	163600	480476565	2845	2845	2845	2845	0
164	20231023	163500	480476565	2845	2845	2845	2845	0
165	20231023	163400	480476565	2845	2845	2845	2845	0
166	20231023	163300	480476565	2845	2845	2845	2845	0
167	20231023	163200	480476565	2845	2845	2845	2845	0
168	20231023	163100	480476565	2845	2845	2845	2845	0
169	20231023	163000	480476565	2845	2845	2845	2845	0
170	20231023	162900	480476565	2845	2845	2845	2845	0
171	20231023	162800	480476565	2845	2845	2845	2845	0
172	20231023	162700	480476565	2845	2845	2845	2845	0
173	20231023	162600	480476565	2845	2845	2845	2845	0
174	20231023	162500	480476565	2845	2845	2845	2845	0
175	20231023	162400	480476565	2845	2845	2845	2845	0
176	20231023	162300	480476565	2845	2845	2845	2845	0
177	20231023	162200	480476565	2845	2845	2845	2845	0
178	20231023	162100	480476565	2845	2845	2845	2845	0
179	20231023	162000	480476565	2845	2845	2845	2845	0
180	20231023	161900	480476565	2845	2845	2845	2845	0
181	20231023	161800	480476565	2845	2845	2845	2845	0
182	20231023	161700	480476565	2845	2845	2845	2845	11461
183	20231023	161600	480476565	2845	2845	2845	2845	0
184	20231023	161500	480476565	2845	2845	2845	2845	0
185	20231023	161400	480476565	2845	2845	2845	2845	0
186	20231023	161300	480476565	2845	2845	2845	2845	0
187	20231023	161200	480476565	2845	2845	2845	2845	0
188	20231023	161100	480476565	2845	2845	2845	2845	0
189	20231023	161000	480476565	2845	2845	2845	2845	0
190	20231023	160900	480476565	2845	2845	2845	2845	0
191	20231023	160800	480476565	2845	2845	2845	2845	0
192	20231023	160700	480476565	2845	2845	2845	2845	0
193	20231023	160600	480476565	2845	2845	2845	2845	0
194	20231023	160500	480476565	2845	2845	2845	2845	0
195	20231023	160400	480476565	2845	2845	2845	2845	0
196	20231023	160300	480476565	2845	2845	2845	2845	0
197	20231023	160200	480476565	2845	2845	2845	2845	0
198	20231023	160100	480476565	2845	2845	2845	2845	0
199	20231023	160000	480476565	2845	2845	2845	2845	0
200	20231023	155900	480476565	2845	2845	2845	2845	0
201	20231023	155800	480476565	2845	2845	2845	2845	0
202	20231023	155700	480476565	2845	2845	2845	2845	0
203	20231023	155600	480476565	2845	2845	2845	2845	0
204	20231023	155500	480476565	2845	2845	2845	2845	0
205	20231023	155400	480476565	2845	2845	2845	2845	0
206	20231023	155300	480476565	2845	2845	2845	2845	0
207	20231023	155200	480476565	2845	2845	2845	2845	0
208	20231023	155100	480476565	2845	2845	2845	2845	0
209	20231023	155000	480476565	2845	2845	2845	2845	0
210	20231023	154900	480476565	2845	2845	2845	2845	0
211	20231023	154800	480476565	2845	2845	2845	2845	0
212	20231023	154700	480476565	2845	2845	2845	2845	11461
213	20231023	154600	480476565	2845	2845	2845	2845	0
214	20231023	154500	480476565	2845	2845	2845	2845	0
215	20231023	154400	480476565	2845	2845	2845	2845	0
216	20231023	154300	480476565	2845	2845	2845	2845	0
217	20231023	154200	480476565	2845	2845	2845	2845	0
218	20231023	154100	480476565	2845	2845	2845	2845	0
219	20231023	154000	480476565	2845	2845	2845	2845	0
220	20231023	153900	480476565	2845	2845	2845	2845	0
221	20231023	153800	480476565	2845	2845	2845	2845	0
222	20231023	153700	480476565	2845	2845	2845	2845	0
223	20231023	153600	480476565	2845	2845	2845	2845	0
224	20231023	153500	480476565	2845	2845	2845	2845	0
225	20231023	153400	480476565	2845	2845	2845	2845	0
226	20231023	153300	480476565	2845	2845	2845	2845	0
227	20231023	153200	480476565	2845	2845	2845	2845	0
228	20231023	153100	480476565	2845	2845	2845	2845	0
229	20231023	153000	480476565	2845	2845	2845	2845	11461
230	20231023	152900	447870020	2855	2855	2855	2855	0
231	20231023	152800	447870020	2855	2855	2855	2855	0
232	20231023	152700	447870020	2855	2855	2855	2855	0
233	20231023	152600	447870020	2855	2855	2855	2855	0
234	20231023	152500	447870020	2855	2855	2855	2855	0
235	20231023	152400	447870020	2855	2855	2855	2855	0
236	20231023	152300	447870020	2855	2855	2855	2855	0
237	20231023	152200	447870020	2855	2855	2855	2855	0
238	20231023	152100	447870020	2855	2855	2855	2855	0
239	20231023	152000	447870020	2855	2855	2855	2855	0
240	20231023	151900	447870020	2855	2845	2855	2845	513
241	20231023	151800	446409980	2845	2850	2850	2845	328
242	20231023	151700	445475405	2850	2840	2850	2840	3224
243	20231023	151600	436312275	2845	2850	2850	2835	12521
244	20231023	151500	400720830	2845	2850	2850	2845	348
245	20231023	151400	399729855	2850	2845	2850	2845	2000
246	20231023	151300	394034855	2845	2850	2850	2845	4301
247	20231023	151200	381794615	2860	2860	2860	2845	5806
248	20231023	151100	365231915	2860	2860	2860	2860	5000
249	20231023	151000	350931915	2860	2870	2870	2860	2000
250	20231023	150900	345200290	2870	2870	2870	2865	821
251	20231023	150800	342845645	2865	2865	2865	2865	1559
252	20231023	150700	338379110	2870	2875	2875	2870	11
253	20231023	150600	338347535	2875	2875	2875	2875	0
254	20231023	150500	338347535	2875	2875	2875	2875	0
255	20231023	150400	338347535	2875	2875	2875	2875	0
256	20231023	150300	338347535	2875	2865	2875	2865	2
257	20231023	150200	338341795	2860	2860	2860	2860	0
258	20231023	150100	338341795	2860	2875	2875	2860	8501
259	20231023	150000	313971435	2870	2870	2870	2870	27
260	20231023	145900	313893945	2875	2875	2875	2875	1210
261	20231023	145800	310415195	2865	2865	2865	2865	1
262	20231023	145700	310412330	2865	2875	2875	2865	3139
263	20231023	145600	301395940	2875	2880	2880	2875	3101
264	20231023	145500	292480555	2875	2880	2880	2875	1021
265	20231023	145400	289543050	2885	2880	2885	2880	202
266	20231023	145300	288961285	2880	2885	2885	2880	200
267	20231023	145200	288384785	2885	2885	2885	2885	3235
268	20231023	145100	279051810	2885	2880	2885	2880	269
269	20231023	145000	278277040	2880	2880	2885	2880	948
270	20231023	144900	275546765	2880	2880	2880	2880	3000
271	20231023	144800	266906765	2885	2890	2890	2885	2426
272	20231023	144700	259907580	2890	2890	2890	2890	309
273	20231023	144600	259014570	2890	2890	2890	2890	2000
274	20231023	144500	253234570	2890	2890	2890	2890	1000
275	20231023	144400	250344570	2895	2895	2895	2895	0
276	20231023	144300	250344570	2895	2895	2895	2895	100
277	20231023	144200	250055070	2895	2895	2895	2895	35
278	20231023	144100	249953745	2895	2895	2895	2895	2
279	20231023	144000	249947955	2895	2895	2895	2895	8
280	20231023	143900	249924795	2895	2895	2895	2895	0
281	20231023	143800	249924795	2895	2895	2895	2895	0
282	20231023	143700	249924795	2895	2895	2895	2895	1000
283	20231023	143600	247029795	2895	2895	2895	2895	0
284	20231023	143500	247029795	2895	2895	2895	2895	300
285	20231023	143400	246161295	2895	2895	2895	2895	0
286	20231023	143300	246161295	2895	2890	2895	2890	71
287	20231023	143200	245955760	2890	2890	2890	2890	1499
288	20231023	143100	241623650	2895	2895	2895	2895	0
289	20231023	143000	241623650	2895	2895	2895	2895	0
290	20231023	142900	241623650	2895	2895	2895	2895	8
291	20231023	142800	241600490	2895	2895	2895	2895	6
292	20231023	142700	241583120	2900	2900	2900	2900	0
293	20231023	142600	241583120	2900	2895	2900	2895	136
294	20231023	142500	241189395	2895	2900	2900	2895	137
295	20231023	142400	240792770	2900	2900	2900	2900	0
296	20231023	142300	240792770	2900	2900	2900	2900	569
297	20231023	142200	239142670	2900	2900	2900	2900	0
298	20231023	142100	239142670	2900	2900	2900	2900	0
299	20231023	142000	239142670	2900	2900	2900	2900	4
300	20231023	141900	239131070	2905	2905	2905	2905	0
301	20231023	141800	239131070	2905	2905	2905	2905	0
302	20231023	141700	239131070	2905	2905	2905	2905	0
303	20231023	141600	239131070	2905	2905	2905	2905	0
304	20231023	141500	239131070	2905	2905	2905	2905	0
305	20231023	141400	239131070	2905	2905	2905	2905	239
306	20231023	141300	238436775	2905	2905	2905	2905	0
307	20231023	141200	238436775	2905	2905	2905	2905	0
308	20231023	141100	238436775	2905	2905	2905	2905	17
309	20231023	141000	238387390	2910	2910	2910	2910	4084
310	20231023	140900	226502950	2915	2915	2915	2915	0
311	20231023	140800	226502950	2915	2915	2915	2915	215
312	20231023	140700	225876225	2915	2915	2915	2915	0
313	20231023	140600	225876225	2915	2915	2915	2915	0
314	20231023	140500	225876225	2915	2915	2915	2915	221
315	20231023	140400	225232010	2915	2915	2915	2915	0
316	20231023	140300	225232010	2915	2915	2915	2915	3
317	20231023	140200	225223265	2915	2915	2915	2915	2
318	20231023	140100	225217435	2915	2915	2915	2915	495
319	20231023	140000	223774510	2910	2910	2910	2910	1000
320	20231023	135900	220864510	2910	2910	2910	2910	0
321	20231023	135800	220864510	2910	2910	2910	2910	701
322	20231023	135700	218824600	2910	2910	2910	2910	0
323	20231023	135600	218824600	2910	2910	2910	2910	0
324	20231023	135500	218824600	2910	2915	2915	2910	1315
325	20231023	135400	214995005	2920	2920	2920	2920	0
326	20231023	135300	214995005	2920	2920	2920	2920	100
327	20231023	135200	214703005	2920	2920	2920	2920	0
328	20231023	135100	214703005	2920	2920	2920	2920	24
329	20231023	135000	214632925	2920	2920	2920	2920	0
330	20231023	134900	214632925	2920	2920	2920	2920	0
331	20231023	134800	214632925	2920	2920	2920	2920	212
332	20231023	134700	214013885	2925	2925	2925	2925	0
333	20231023	134600	214013885	2925	2925	2925	2925	0
334	20231023	134500	214013885	2925	2925	2925	2925	4
335	20231023	134400	214002185	2920	2920	2920	2920	505
336	20231023	134300	212527585	2925	2925	2925	2925	0
337	20231023	134200	212527585	2925	2925	2925	2925	0
338	20231023	134100	212527585	2925	2925	2925	2925	0
339	20231023	134000	212527585	2925	2925	2925	2925	0
340	20231023	133900	212527585	2925	2925	2925	2925	0
341	20231023	133800	212527585	2925	2925	2925	2925	0
342	20231023	133700	212527585	2925	2925	2925	2925	341
343	20231023	133600	211530160	2920	2925	2925	2920	3022
344	20231023	133500	202700920	2925	2925	2925	2925	0
345	20231023	133400	202700920	2925	2925	2925	2925	96
346	20231023	133300	202420120	2930	2930	2930	2930	0
347	20231023	133200	202420120	2930	2930	2930	2930	0
348	20231023	133100	202420120	2930	2930	2930	2930	0
349	20231023	133000	202420120	2930	2930	2930	2930	0
350	20231023	132900	202420120	2930	2930	2930	2930	0
351	20231023	132800	202420120	2930	2930	2930	2930	0
352	20231023	132700	202420120	2930	2930	2930	2930	0
353	20231023	132600	202420120	2930	2930	2930	2930	0
354	20231023	132500	202420120	2930	2930	2930	2930	1
355	20231023	132400	202417190	2930	2930	2930	2930	0
356	20231023	132300	202417190	2930	2930	2930	2930	0
357	20231023	132200	202417190	2930	2930	2930	2930	541
358	20231023	132100	200832060	2930	2930	2930	2930	136
359	20231023	132000	200433580	2930	2930	2930	2930	0
360	20231023	131900	200433580	2930	2930	2930	2930	0
361	20231023	131800	200433580	2930	2930	2930	2930	0
362	20231023	131700	200433580	2930	2930	2930	2930	0
363	20231023	131600	200433580	2930	2930	2930	2930	0
364	20231023	131500	200433580	2930	2930	2930	2930	44
365	20231023	131400	200304660	2930	2930	2930	2930	214
366	20231023	131300	199677640	2925	2925	2925	2925	1115
367	20231023	131200	196416265	2925	2925	2925	2925	0
368	20231023	131100	196416265	2925	2925	2925	2925	0
369	20231023	131000	196416265	2925	2925	2925	2925	0
370	20231023	130900	196416265	2925	2925	2925	2925	59
371	20231023	130800	196243690	2925	2925	2925	2925	0
372	20231023	130700	196243690	2925	2925	2925	2925	130
373	20231023	130600	195863440	2925	2925	2925	2925	370
374	20231023	130500	194781190	2925	2925	2925	2925	1
375	20231023	130400	194778265	2925	2925	2925	2925	0
376	20231023	130300	194778265	2925	2925	2925	2925	0
377	20231023	130200	194778265	2925	2925	2925	2925	0
378	20231023	130100	194778265	2925	2925	2925	2925	0
379	20231023	130000	194778265	2925	2925	2925	2925	0
380	20231023	125900	194778265	2925	2925	2925	2925	0
381	20231023	125800	194778265	2925	2925	2925	2925	0
382	20231023	125700	194778265	2925	2925	2925	2925	0
383	20231023	125600	194778265	2925	2925	2925	2925	0
384	20231023	125500	194778265	2925	2925	2925	2925	77
385	20231023	125400	194553040	2925	2925	2925	2925	1289
386	20231023	125300	190782715	2930	2930	2930	2930	0
387	20231023	125200	190782715	2930	2930	2930	2930	0
388	20231023	125100	190782715	2930	2930	2930	2930	0
389	20231023	125000	190782715	2930	2930	2930	2930	0
390	20231023	124900	190782715	2930	2930	2930	2930	0
391	20231023	124800	190782715	2930	2930	2930	2930	0
392	20231023	124700	190782715	2930	2930	2930	2930	3
393	20231023	124600	190773925	2935	2935	2935	2935	0
394	20231023	124500	190773925	2935	2935	2935	2935	0
395	20231023	124400	190773925	2935	2935	2935	2935	0
396	20231023	124300	190773925	2935	2935	2935	2935	0
397	20231023	124200	190773925	2935	2935	2935	2935	0
398	20231023	124100	190773925	2935	2935	2935	2935	29
399	20231023	124000	190688810	2935	2935	2935	2935	0
400	20231023	123900	190688810	2935	2935	2935	2935	0
401	20231023	123800	190688810	2935	2935	2935	2935	9
402	20231023	123700	190662395	2935	2935	2935	2935	0
403	20231023	123600	190662395	2935	2935	2935	2935	0
404	20231023	123500	190662395	2935	2930	2935	2930	1027
405	20231023	123400	187651170	2930	2930	2930	2930	0
406	20231023	123300	187651170	2930	2930	2930	2930	0
407	20231023	123200	187651170	2930	2930	2930	2930	0
408	20231023	123100	187651170	2930	2930	2930	2930	15
409	20231023	123000	187607220	2930	2930	2930	2930	0
410	20231023	122900	187607220	2930	2930	2930	2930	10
411	20231023	122800	187577920	2930	2930	2930	2930	1
412	20231023	122700	187574990	2925	2925	2925	2925	399
413	20231023	122600	186407915	2925	2925	2925	2925	0
414	20231023	122500	186407915	2925	2925	2925	2925	0
415	20231023	122400	186407915	2925	2925	2925	2925	0
416	20231023	122300	186407915	2925	2925	2925	2925	0
417	20231023	122200	186407915	2925	2925	2925	2925	0
418	20231023	122100	186407915	2925	2925	2925	2925	0
419	20231023	122000	186407915	2925	2925	2925	2925	0
420	20231023	121900	186407915	2925	2925	2925	2925	0
421	20231023	121800	186407915	2925	2925	2925	2925	0
422	20231023	121700	186407915	2925	2925	2925	2925	0
423	20231023	121600	186407915	2925	2925	2925	2925	0
424	20231023	121500	186407915	2925	2925	2925	2925	10
425	20231023	121400	186378665	2925	2925	2925	2925	0
426	20231023	121300	186378665	2925	2925	2925	2925	0
427	20231023	121200	186378665	2925	2925	2925	2925	200
428	20231023	121100	185793665	2925	2925	2925	2925	1568
429	20231023	121000	181207265	2925	2925	2925	2925	1000
430	20231023	120900	178282265	2925	2925	2925	2925	0
431	20231023	120800	178282265	2925	2925	2925	2925	0
432	20231023	120700	178282265	2925	2925	2930	2925	121
433	20231023	120600	177927815	2925	2925	2925	2925	0
434	20231023	120500	177927815	2925	2925	2925	2925	0
435	20231023	120400	177927815	2925	2925	2925	2925	0
436	20231023	120300	177927815	2925	2925	2925	2925	0
437	20231023	120200	177927815	2925	2925	2925	2925	0
438	20231023	120100	177927815	2925	2925	2925	2925	0
439	20231023	120000	177927815	2925	2925	2925	2925	1001
440	20231023	115900	174999890	2930	2930	2930	2930	20
441	20231023	115800	174941290	2930	2930	2930	2930	0
442	20231023	115700	174941290	2930	2930	2930	2930	0
443	20231023	115600	174941290	2930	2930	2930	2930	16
444	20231023	115500	174894410	2930	2930	2930	2930	0
445	20231023	115400	174894410	2930	2930	2930	2930	256
446	20231023	115300	174144330	2930	2930	2930	2930	0
447	20231023	115200	174144330	2930	2930	2930	2930	0
448	20231023	115100	174144330	2930	2930	2930	2930	0
449	20231023	115000	174144330	2930	2930	2930	2930	1005
450	20231023	114900	171199680	2940	2940	2940	2940	8
451	20231023	114800	171176160	2930	2930	2930	2930	0
452	20231023	114700	171176160	2930	2930	2930	2930	0
453	20231023	114600	171176160	2930	2930	2930	2930	0
454	20231023	114500	171176160	2930	2930	2930	2930	0
455	20231023	114400	171176160	2930	2930	2930	2930	0
456	20231023	114300	171176160	2930	2935	2935	2930	15
457	20231023	114200	171132175	2935	2935	2935	2935	106
458	20231023	114100	170821065	2935	2935	2935	2935	0
459	20231023	114000	170821065	2935	2935	2935	2935	0
460	20231023	113900	170821065	2935	2935	2935	2935	0
461	20231023	113800	170821065	2935	2935	2935	2935	0
462	20231023	113700	170821065	2935	2935	2935	2935	0
463	20231023	113600	170821065	2935	2935	2935	2935	12
464	20231023	113500	170785845	2935	2935	2935	2935	10
465	20231023	113400	170756495	2935	2935	2935	2935	70
466	20231023	113300	170551045	2935	2935	2935	2935	50
467	20231023	113200	170404295	2935	2930	2935	2930	7
468	20231023	113100	170383780	2935	2935	2935	2935	150
469	20231023	113000	169943530	2935	2935	2935	2935	87
470	20231023	112900	169688185	2935	2935	2935	2930	925
471	20231023	112800	166977325	2935	2935	2935	2935	0
472	20231023	112700	166977325	2935	2935	2935	2935	100
473	20231023	112600	166683825	2935	2940	2940	2935	1012
474	20231023	112500	163713550	2940	2940	2940	2940	0
475	20231023	112400	163713550	2940	2940	2940	2940	0
476	20231023	112300	163713550	2940	2940	2940	2940	0
477	20231023	112200	163713550	2940	2940	2940	2940	0
478	20231023	112100	163713550	2940	2940	2940	2940	0
479	20231023	112000	163713550	2940	2940	2940	2940	0
480	20231023	111900	163713550	2940	2940	2940	2940	0
481	20231023	111800	163713550	2940	2940	2940	2940	0
482	20231023	111700	163713550	2940	2940	2940	2940	0
483	20231023	111600	163713550	2940	2940	2940	2940	20
484	20231023	111500	163654750	2940	2940	2940	2940	0
485	20231023	111400	163654750	2940	2940	2940	2940	0
486	20231023	111300	163654750	2940	2940	2940	2940	0
487	20231023	111200	163654750	2940	2940	2940	2940	0
488	20231023	111100	163654750	2940	2940	2940	2940	6
489	20231023	111000	163637110	2940	2940	2940	2940	0
490	20231023	110900	163637110	2940	2940	2940	2940	0
491	20231023	110800	163637110	2940	2940	2940	2940	0
492	20231023	110700	163637110	2940	2940	2940	2940	1233
493	20231023	110600	160012090	2940	2940	2940	2940	0
494	20231023	110500	160012090	2940	2945	2945	2940	1011
495	20231023	110400	157034750	2945	2945	2945	2945	0
496	20231023	110300	157034750	2945	2945	2945	2945	0
497	20231023	110200	157034750	2945	2945	2945	2945	0
498	20231023	110100	157034750	2945	2945	2945	2945	0
499	20231023	110000	157034750	2945	2945	2945	2945	0
500	20231023	105900	157034750	2945	2945	2945	2945	0
501	20231023	105800	157034750	2945	2945	2945	2945	1
502	20231023	105700	157031805	2945	2945	2945	2945	1936
503	20231023	105600	151330285	2945	2945	2945	2945	0
504	20231023	105500	151330285	2945	2945	2945	2945	0
505	20231023	105400	151330285	2945	2945	2945	2945	362
506	20231023	105300	150264195	2945	2945	2945	2945	1
507	20231023	105200	150261250	2945	2945	2945	2945	0
508	20231023	105100	150261250	2945	2945	2945	2945	0
509	20231023	105000	150261250	2945	2945	2945	2945	0
510	20231023	104900	150261250	2945	2945	2945	2945	87
511	20231023	104800	150005035	2945	2945	2945	2945	0
512	20231023	104700	150005035	2945	2945	2945	2945	0
513	20231023	104600	150005035	2945	2945	2945	2945	0
514	20231023	104500	150005035	2945	2945	2945	2945	100
515	20231023	104400	149710535	2945	2945	2945	2945	4500
516	20231023	104300	136458035	2945	2945	2945	2945	402
517	20231023	104200	135274145	2945	2945	2945	2945	0
518	20231023	104100	135274145	2945	2945	2945	2945	0
519	20231023	104000	135274145	2945	2945	2945	2945	0
520	20231023	103900	135274145	2945	2945	2945	2945	0
521	20231023	103800	135274145	2945	2945	2945	2945	0
522	20231023	103700	135274145	2945	2945	2945	2945	1
523	20231023	103600	135271200	2940	2940	2940	2940	125
524	20231023	103500	134903700	2940	2940	2940	2940	0
525	20231023	103400	134903700	2940	2940	2940	2940	0
526	20231023	103300	134903700	2940	2940	2940	2940	1
527	20231023	103200	134900760	2935	2935	2935	2935	0
528	20231023	103100	134900760	2935	2935	2935	2935	0
529	20231023	103000	134900760	2935	2935	2935	2935	764
530	20231023	102900	132658420	2930	2930	2930	2930	0
531	20231023	102800	132658420	2930	2930	2930	2930	0
532	20231023	102700	132658420	2930	2930	2930	2930	0
533	20231023	102600	132658420	2930	2930	2930	2930	1
534	20231023	102500	132655490	2930	2930	2930	2930	0
535	20231023	102400	132655490	2930	2930	2930	2930	0
536	20231023	102300	132655490	2930	2930	2930	2930	572
537	20231023	102200	130979530	2930	2930	2930	2930	201
538	20231023	102100	130390600	2930	2930	2930	2930	5
539	20231023	102000	130375950	2930	2930	2930	2930	0
540	20231023	101900	130375950	2930	2930	2930	2930	0
541	20231023	101800	130375950	2930	2930	2930	2930	0
542	20231023	101700	130375950	2930	2930	2930	2930	11
543	20231023	101600	130343720	2925	2920	2925	2920	3500
544	20231023	101500	120113720	2920	2920	2920	2920	1228
545	20231023	101400	116527960	2920	2920	2920	2920	0
546	20231023	101300	116527960	2920	2920	2920	2920	0
547	20231023	101200	116527960	2920	2925	2925	2920	583
548	20231023	101100	114823100	2925	2925	2925	2925	0
549	20231023	101000	114823100	2925	2925	2925	2925	0
550	20231023	100900	114823100	2925	2925	2925	2925	0
551	20231023	100800	114823100	2925	2920	2925	2920	500
552	20231023	100700	113360640	2920	2920	2920	2920	603
553	20231023	100600	111599880	2925	2930	2930	2925	1222
554	20231023	100500	108024030	2930	2930	2930	2930	0
555	20231023	100400	108024030	2930	2930	2930	2930	41
556	20231023	100300	107903900	2935	2935	2935	2935	0
557	20231023	100200	107903900	2935	2935	2935	2935	0
558	20231023	100100	107903900	2935	2935	2935	2935	101
559	20231023	100000	107607465	2930	2930	2930	2930	0
560	20231023	095900	107607465	2930	2930	2930	2930	0
561	20231023	095800	107607465	2930	2930	2930	2930	0
562	20231023	095700	107607465	2930	2930	2930	2930	0
563	20231023	095600	107607465	2930	2930	2930	2930	42
564	20231023	095500	107484405	2930	2930	2930	2930	45
565	20231023	095400	107352555	2925	2925	2925	2925	317
566	20231023	095300	106425330	2925	2925	2925	2925	1125
567	20231023	095200	103134705	2930	2930	2930	2930	100
568	20231023	095100	102841705	2920	2920	2920	2920	0
569	20231023	095000	102841705	2920	2920	2920	2920	0
570	20231023	094900	102841705	2920	2920	2920	2920	0
571	20231023	094800	102841705	2920	2920	2920	2920	0
572	20231023	094700	102841705	2920	2920	2920	2920	0
573	20231023	094600	102841705	2920	2920	2920	2920	100
574	20231023	094500	102549705	2925	2935	2935	2925	9
575	20231023	094400	102523365	2930	2930	2930	2930	0
576	20231023	094300	102523365	2930	2935	2935	2930	42
577	20231023	094200	102400245	2940	2945	2945	2940	12
578	20231023	094100	102364910	2935	2935	2935	2935	800
579	20231023	094000	100016910	2930	2925	2930	2925	2115
580	20231023	093900	93828035	2920	2920	2920	2920	43
581	20231023	093800	93702475	2920	2920	2920	2910	130
582	20231023	093700	93323375	2920	2920	2920	2920	127
583	20231023	093600	92952535	2920	2920	2920	2920	0
584	20231023	093500	92952535	2920	2920	2920	2920	2
585	20231023	093400	92946695	2920	2920	2920	2920	0
586	20231023	093300	92946695	2920	2920	2920	2920	3
587	20231023	093200	92937935	2920	2920	2920	2920	0
588	20231023	093100	92937935	2920	2910	2920	2910	225
589	20231023	093000	92283055	2910	2910	2910	2910	1
590	20231023	092900	92280145	2910	2910	2910	2910	800
591	20231023	092800	89952145	2915	2915	2915	2915	0
592	20231023	092700	89952145	2915	2915	2915	2915	0
593	20231023	092600	89952145	2915	2920	2920	2915	270
594	20231023	092500	89164715	2920	2920	2920	2920	124
595	20231023	092400	88802635	2920	2920	2920	2920	406
596	20231023	092300	87617115	2925	2925	2925	2925	1976
597	20231023	092200	81837315	2925	2925	2925	2925	0
598	20231023	092100	81837315	2925	2925	2925	2925	516
599	20231023	092000	80328015	2925	2910	2925	2910	2348
600	20231023	091900	73464800	2900	2905	2905	2900	2603
601	20231023	091800	65907630	2900	2920	2920	2900	2310
602	20231023	091700	59199230	2920	2925	2925	2920	3231
603	20231023	091600	49755495	2930	2930	2930	2930	5
604	20231023	091500	49740845	2935	2935	2935	2935	45
605	20231023	091400	49608770	2935	2935	2935	2935	45
606	20231023	091300	49476695	2940	2930	2940	2930	1008
607	20231023	091200	46513375	2930	2930	2930	2930	0
608	20231023	091100	46513375	2930	2925	2930	2925	2126
609	20231023	091000	40284545	2925	2915	2925	2915	1864
610	20231023	090900	34842055	2915	2915	2915	2915	549
611	20231023	090800	33241720	2905	2910	2910	2905	1235
612	20231023	090700	29653870	2905	2915	2915	2905	1483
613	20231023	090600	25345205	2930	2930	2930	2930	0
614	20231023	090500	25345205	2930	2930	2930	2930	10
615	20231023	090400	25315905	2930	2920	2930	2920	1073
616	20231023	090300	22182015	2915	2905	2915	2905	1120
617	20231023	090200	18917915	2910	2890	2910	2890	2095
618	20231023	090100	12852370	2885	2880	2885	2880	1225
619	20231023	090000	9324010	2880	2880	2890	2880	2425