KissMeData/083790/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194200	177193225	2860	2860	2860	2860	2609
3	20231011	194100	177193225	2860	2860	2860	2860	0
4	20231011	194000	177193225	2860	2860	2860	2860	0
5	20231011	193900	177193225	2860	2860	2860	2860	0
6	20231011	193800	177193225	2860	2860	2860	2860	0
7	20231011	193700	177193225	2860	2860	2860	2860	0
8	20231011	193600	177193225	2860	2860	2860	2860	0
9	20231011	193500	177193225	2860	2860	2860	2860	0
10	20231011	193400	177193225	2860	2860	2860	2860	0
11	20231011	193300	177193225	2860	2860	2860	2860	0
12	20231011	193200	177193225	2860	2860	2860	2860	0
13	20231011	193100	177193225	2860	2860	2860	2860	0
14	20231011	193000	177193225	2860	2860	2860	2860	0
15	20231011	192900	177193225	2860	2860	2860	2860	0
16	20231011	192800	177193225	2860	2860	2860	2860	0
17	20231011	192700	177193225	2860	2860	2860	2860	0
18	20231011	192600	177193225	2860	2860	2860	2860	0
19	20231011	192500	177193225	2860	2860	2860	2860	0
20	20231011	192400	177193225	2860	2860	2860	2860	0
21	20231011	192300	177193225	2860	2860	2860	2860	0
22	20231011	192200	177193225	2860	2860	2860	2860	0
23	20231011	192100	177193225	2860	2860	2860	2860	0
24	20231011	192000	177193225	2860	2860	2860	2860	0
25	20231011	191900	177193225	2860	2860	2860	2860	0
26	20231011	191800	177193225	2860	2860	2860	2860	0
27	20231011	191700	177193225	2860	2860	2860	2860	0
28	20231011	191600	177193225	2860	2860	2860	2860	0
29	20231011	191500	177193225	2860	2860	2860	2860	0
30	20231011	191400	177193225	2860	2860	2860	2860	0
31	20231011	191300	177193225	2860	2860	2860	2860	0
32	20231011	191200	177193225	2860	2860	2860	2860	2609
33	20231011	191100	177193225	2860	2860	2860	2860	0
34	20231011	191000	177193225	2860	2860	2860	2860	0
35	20231011	190900	177193225	2860	2860	2860	2860	0
36	20231011	190800	177193225	2860	2860	2860	2860	0
37	20231011	190700	177193225	2860	2860	2860	2860	0
38	20231011	190600	177193225	2860	2860	2860	2860	0
39	20231011	190500	177193225	2860	2860	2860	2860	0
40	20231011	190400	177193225	2860	2860	2860	2860	0
41	20231011	190300	177193225	2860	2860	2860	2860	0
42	20231011	190200	177193225	2860	2860	2860	2860	0
43	20231011	190100	177193225	2860	2860	2860	2860	0
44	20231011	190000	177193225	2860	2860	2860	2860	0
45	20231011	185900	177193225	2860	2860	2860	2860	0
46	20231011	185800	177193225	2860	2860	2860	2860	0
47	20231011	185700	177193225	2860	2860	2860	2860	0
48	20231011	185600	177193225	2860	2860	2860	2860	0
49	20231011	185500	177193225	2860	2860	2860	2860	0
50	20231011	185400	177193225	2860	2860	2860	2860	0
51	20231011	185300	177193225	2860	2860	2860	2860	0
52	20231011	185200	177193225	2860	2860	2860	2860	0
53	20231011	185100	177193225	2860	2860	2860	2860	0
54	20231011	185000	177193225	2860	2860	2860	2860	0
55	20231011	184900	177193225	2860	2860	2860	2860	0
56	20231011	184800	177193225	2860	2860	2860	2860	0
57	20231011	184700	177193225	2860	2860	2860	2860	0
58	20231011	184600	177193225	2860	2860	2860	2860	0
59	20231011	184500	177193225	2860	2860	2860	2860	0
60	20231011	184400	177193225	2860	2860	2860	2860	0
61	20231011	184300	177193225	2860	2860	2860	2860	0
62	20231011	184200	177193225	2860	2860	2860	2860	2609
63	20231011	184100	177193225	2860	2860	2860	2860	0
64	20231011	184000	177193225	2860	2860	2860	2860	0
65	20231011	183900	177193225	2860	2860	2860	2860	0
66	20231011	183800	177193225	2860	2860	2860	2860	0
67	20231011	183700	177193225	2860	2860	2860	2860	0
68	20231011	183600	177193225	2860	2860	2860	2860	0
69	20231011	183500	177193225	2860	2860	2860	2860	0
70	20231011	183400	177193225	2860	2860	2860	2860	0
71	20231011	183300	177193225	2860	2860	2860	2860	0
72	20231011	183200	177193225	2860	2860	2860	2860	0
73	20231011	183100	177193225	2860	2860	2860	2860	0
74	20231011	183000	177193225	2860	2860	2860	2860	0
75	20231011	182900	177193225	2860	2860	2860	2860	0
76	20231011	182800	177193225	2860	2860	2860	2860	0
77	20231011	182700	177193225	2860	2860	2860	2860	0
78	20231011	182600	177193225	2860	2860	2860	2860	0
79	20231011	182500	177193225	2860	2860	2860	2860	0
80	20231011	182400	177193225	2860	2860	2860	2860	0
81	20231011	182300	177193225	2860	2860	2860	2860	0
82	20231011	182200	177193225	2860	2860	2860	2860	0
83	20231011	182100	177193225	2860	2860	2860	2860	0
84	20231011	182000	177193225	2860	2860	2860	2860	0
85	20231011	181900	177193225	2860	2860	2860	2860	0
86	20231011	181800	177193225	2860	2860	2860	2860	0
87	20231011	181700	177193225	2860	2860	2860	2860	0
88	20231011	181600	177193225	2860	2860	2860	2860	0
89	20231011	181500	177193225	2860	2860	2860	2860	0
90	20231011	181400	177193225	2860	2860	2860	2860	0
91	20231011	181300	177193225	2860	2860	2860	2860	0
92	20231011	181200	177193225	2860	2860	2860	2860	2609
93	20231011	181100	177193225	2860	2860	2860	2860	0
94	20231011	181000	177193225	2860	2860	2860	2860	0
95	20231011	180900	177193225	2860	2860	2860	2860	0
96	20231011	180800	177193225	2860	2860	2860	2860	0
97	20231011	180700	177193225	2860	2860	2860	2860	0
98	20231011	180600	177193225	2860	2860	2860	2860	0
99	20231011	180500	177193225	2860	2860	2860	2860	0
100	20231011	180400	177193225	2860	2860	2860	2860	0
101	20231011	180300	177193225	2860	2860	2860	2860	0
102	20231011	180200	177193225	2860	2860	2860	2860	0
103	20231011	180100	177193225	2860	2860	2860	2860	0
104	20231011	180000	177193225	2860	2860	2860	2860	0
105	20231011	175900	177193225	2860	2860	2860	2860	0
106	20231011	175800	177193225	2860	2860	2860	2860	0
107	20231011	175700	177193225	2860	2860	2860	2860	0
108	20231011	175600	177193225	2860	2860	2860	2860	0
109	20231011	175500	177193225	2860	2860	2860	2860	0
110	20231011	175400	177193225	2860	2860	2860	2860	0
111	20231011	175300	177193225	2860	2860	2860	2860	0
112	20231011	175200	177193225	2860	2860	2860	2860	0
113	20231011	175100	177193225	2860	2860	2860	2860	0
114	20231011	175000	177193225	2860	2860	2860	2860	0
115	20231011	174900	177193225	2860	2860	2860	2860	0
116	20231011	174800	177193225	2860	2860	2860	2860	0
117	20231011	174700	177193225	2860	2860	2860	2860	0
118	20231011	174600	177193225	2860	2860	2860	2860	0
119	20231011	174500	177193225	2860	2860	2860	2860	0
120	20231011	174400	177193225	2860	2860	2860	2860	0
121	20231011	174300	177193225	2860	2860	2860	2860	0
122	20231011	174200	177193225	2860	2860	2860	2860	2609
123	20231011	174100	177193225	2860	2860	2860	2860	0
124	20231011	174000	177193225	2860	2860	2860	2860	0
125	20231011	173900	177193225	2860	2860	2860	2860	0
126	20231011	173800	177193225	2860	2860	2860	2860	0
127	20231011	173700	177193225	2860	2860	2860	2860	0
128	20231011	173600	177193225	2860	2860	2860	2860	0
129	20231011	173500	177193225	2860	2860	2860	2860	0
130	20231011	173400	177193225	2860	2860	2860	2860	0
131	20231011	173300	177193225	2860	2860	2860	2860	0
132	20231011	173200	177193225	2860	2860	2860	2860	0
133	20231011	173100	177193225	2860	2860	2860	2860	0
134	20231011	173000	177193225	2860	2860	2860	2860	0
135	20231011	172900	177193225	2860	2860	2860	2860	0
136	20231011	172800	177193225	2860	2860	2860	2860	0
137	20231011	172700	177193225	2860	2860	2860	2860	0
138	20231011	172600	177193225	2860	2860	2860	2860	0
139	20231011	172500	177193225	2860	2860	2860	2860	0
140	20231011	172400	177193225	2860	2860	2860	2860	0
141	20231011	172300	177193225	2860	2860	2860	2860	0
142	20231011	172200	177193225	2860	2860	2860	2860	0
143	20231011	172100	177193225	2860	2860	2860	2860	0
144	20231011	172000	177193225	2860	2860	2860	2860	0
145	20231011	171900	177193225	2860	2860	2860	2860	0
146	20231011	171800	177193225	2860	2860	2860	2860	0
147	20231011	171700	177193225	2860	2860	2860	2860	0
148	20231011	171600	177193225	2860	2860	2860	2860	0
149	20231011	171500	177193225	2860	2860	2860	2860	0
150	20231011	171400	177193225	2860	2860	2860	2860	0
151	20231011	171300	177193225	2860	2860	2860	2860	0
152	20231011	171200	177193225	2860	2860	2860	2860	2609
153	20231011	171100	177193225	2860	2860	2860	2860	0
154	20231011	171000	177193225	2860	2860	2860	2860	0
155	20231011	170900	177193225	2860	2860	2860	2860	0
156	20231011	170800	177193225	2860	2860	2860	2860	0
157	20231011	170700	177193225	2860	2860	2860	2860	0
158	20231011	170600	177193225	2860	2860	2860	2860	0
159	20231011	170500	177193225	2860	2860	2860	2860	0
160	20231011	170400	177193225	2860	2860	2860	2860	0
161	20231011	170300	177193225	2860	2860	2860	2860	0
162	20231011	170200	177193225	2860	2860	2860	2860	0
163	20231011	170100	177193225	2860	2860	2860	2860	0
164	20231011	170000	177193225	2860	2860	2860	2860	0
165	20231011	165900	177193225	2860	2860	2860	2860	0
166	20231011	165800	177193225	2860	2860	2860	2860	0
167	20231011	165700	177193225	2860	2860	2860	2860	0
168	20231011	165600	177193225	2860	2860	2860	2860	0
169	20231011	165500	177193225	2860	2860	2860	2860	0
170	20231011	165400	177193225	2860	2860	2860	2860	0
171	20231011	165300	177193225	2860	2860	2860	2860	0
172	20231011	165200	177193225	2860	2860	2860	2860	0
173	20231011	165100	177193225	2860	2860	2860	2860	0
174	20231011	165000	177193225	2860	2860	2860	2860	0
175	20231011	164900	177193225	2860	2860	2860	2860	0
176	20231011	164800	177193225	2860	2860	2860	2860	0
177	20231011	164700	177193225	2860	2860	2860	2860	0
178	20231011	164600	177193225	2860	2860	2860	2860	0
179	20231011	164500	177193225	2860	2860	2860	2860	0
180	20231011	164400	177193225	2860	2860	2860	2860	0
181	20231011	164300	177193225	2860	2860	2860	2860	0
182	20231011	164200	177193225	2860	2860	2860	2860	2609
183	20231011	164100	177193225	2860	2860	2860	2860	0
184	20231011	164000	177193225	2860	2860	2860	2860	0
185	20231011	163900	177193225	2860	2860	2860	2860	0
186	20231011	163800	177193225	2860	2860	2860	2860	0
187	20231011	163700	177193225	2860	2860	2860	2860	0
188	20231011	163600	177193225	2860	2860	2860	2860	0
189	20231011	163500	177193225	2860	2860	2860	2860	0
190	20231011	163400	177193225	2860	2860	2860	2860	0
191	20231011	163300	177193225	2860	2860	2860	2860	0
192	20231011	163200	177193225	2860	2860	2860	2860	0
193	20231011	163100	177193225	2860	2860	2860	2860	0
194	20231011	163000	177193225	2860	2860	2860	2860	0
195	20231011	162900	177193225	2860	2860	2860	2860	0
196	20231011	162800	177193225	2860	2860	2860	2860	0
197	20231011	162700	177193225	2860	2860	2860	2860	0
198	20231011	162600	177193225	2860	2860	2860	2860	0
199	20231011	162500	177193225	2860	2860	2860	2860	0
200	20231011	162400	177193225	2860	2860	2860	2860	0
201	20231011	162300	177193225	2860	2860	2860	2860	0
202	20231011	162200	177193225	2860	2860	2860	2860	0
203	20231011	162100	177193225	2860	2860	2860	2860	0
204	20231011	162000	177193225	2860	2860	2860	2860	0
205	20231011	161900	177193225	2860	2860	2860	2860	0
206	20231011	161800	177193225	2860	2860	2860	2860	0
207	20231011	161700	177193225	2860	2860	2860	2860	0
208	20231011	161600	177193225	2860	2860	2860	2860	0
209	20231011	161500	177193225	2860	2860	2860	2860	0
210	20231011	161400	177193225	2860	2860	2860	2860	0
211	20231011	161300	177193225	2860	2860	2860	2860	0
212	20231011	161200	177193225	2860	2860	2860	2860	2609
213	20231011	161100	177193225	2860	2860	2860	2860	0
214	20231011	161000	177193225	2860	2860	2860	2860	0
215	20231011	160900	177193225	2860	2860	2860	2860	0
216	20231011	160800	177193225	2860	2860	2860	2860	0
217	20231011	160700	177193225	2860	2860	2860	2860	0
218	20231011	160600	177193225	2860	2860	2860	2860	0
219	20231011	160500	177193225	2860	2860	2860	2860	0
220	20231011	160400	177193225	2860	2860	2860	2860	0
221	20231011	160300	177193225	2860	2860	2860	2860	0
222	20231011	160200	177193225	2860	2860	2860	2860	0
223	20231011	160100	177193225	2860	2860	2860	2860	0
224	20231011	160000	177193225	2860	2860	2860	2860	0
225	20231011	155900	177193225	2860	2860	2860	2860	0
226	20231011	155800	177193225	2860	2860	2860	2860	0
227	20231011	155700	177193225	2860	2860	2860	2860	0
228	20231011	155600	177193225	2860	2860	2860	2860	0
229	20231011	155500	177193225	2860	2860	2860	2860	0
230	20231011	155400	177193225	2860	2860	2860	2860	0
231	20231011	155300	177193225	2860	2860	2860	2860	0
232	20231011	155200	177193225	2860	2860	2860	2860	0
233	20231011	155100	177193225	2860	2860	2860	2860	0
234	20231011	155000	177193225	2860	2860	2860	2860	0
235	20231011	154900	177193225	2860	2860	2860	2860	0
236	20231011	154800	177193225	2860	2860	2860	2860	0
237	20231011	154700	177193225	2860	2860	2860	2860	0
238	20231011	154600	177193225	2860	2860	2860	2860	0
239	20231011	154500	177193225	2860	2860	2860	2860	0
240	20231011	154400	177193225	2860	2860	2860	2860	0
241	20231011	154300	177193225	2860	2860	2860	2860	0
242	20231011	154200	177193225	2860	2860	2860	2860	2609
243	20231011	154100	177193225	2860	2860	2860	2860	0
244	20231011	154000	177193225	2860	2860	2860	2860	0
245	20231011	153900	177193225	2860	2860	2860	2860	0
246	20231011	153800	177193225	2860	2860	2860	2860	0
247	20231011	153700	177193225	2860	2860	2860	2860	0
248	20231011	153600	177193225	2860	2860	2860	2860	0
249	20231011	153500	177193225	2860	2860	2860	2860	0
250	20231011	153400	177193225	2860	2860	2860	2860	0
251	20231011	153300	177193225	2860	2860	2860	2860	0
252	20231011	153200	177193225	2860	2860	2860	2860	0
253	20231011	153100	177193225	2860	2860	2860	2860	0
254	20231011	153000	177193225	2860	2860	2860	2860	2609
255	20231011	152900	169731485	2865	2865	2865	2865	0
256	20231011	152800	169731485	2865	2865	2865	2865	0
257	20231011	152700	169731485	2865	2865	2865	2865	0
258	20231011	152600	169731485	2865	2865	2865	2865	0
259	20231011	152500	169731485	2865	2865	2865	2865	0
260	20231011	152400	169731485	2865	2865	2865	2865	0
261	20231011	152300	169731485	2865	2865	2865	2865	0
262	20231011	152200	169731485	2865	2865	2865	2865	0
263	20231011	152100	169731485	2865	2865	2865	2865	0
264	20231011	152000	169731485	2865	2865	2865	2865	0
265	20231011	151900	169731485	2865	2870	2880	2865	121
266	20231011	151800	169384140	2865	2865	2865	2865	0
267	20231011	151700	169384140	2865	2865	2865	2865	13
268	20231011	151600	169346895	2870	2870	2870	2870	0
269	20231011	151500	169346895	2870	2870	2870	2865	54
270	20231011	151400	169191920	2865	2865	2870	2865	23
271	20231011	151300	169125965	2865	2865	2865	2865	0
272	20231011	151200	169125965	2865	2865	2865	2865	0
273	20231011	151100	169125965	2865	2865	2865	2865	0
274	20231011	151000	169125965	2865	2865	2875	2865	43
275	20231011	150900	169002755	2865	2865	2865	2865	1
276	20231011	150800	168999890	2865	2865	2865	2865	1
277	20231011	150700	168997025	2875	2875	2875	2875	100
278	20231011	150600	168709525	2865	2865	2865	2865	0
279	20231011	150500	168709525	2865	2870	2870	2865	2
280	20231011	150400	168703790	2870	2870	2870	2870	21
281	20231011	150300	168643520	2875	2875	2875	2875	2
282	20231011	150200	168637770	2865	2865	2865	2865	0
283	20231011	150100	168637770	2865	2865	2865	2865	0
284	20231011	150000	168637770	2865	2865	2865	2865	0
285	20231011	145900	168637770	2865	2865	2865	2865	0
286	20231011	145800	168637770	2865	2870	2870	2865	25
287	20231011	145700	168566095	2870	2870	2870	2870	0
288	20231011	145600	168566095	2870	2870	2870	2870	0
289	20231011	145500	168566095	2870	2870	2870	2870	5
290	20231011	145400	168551745	2870	2870	2870	2870	360
291	20231011	145300	167518545	2870	2870	2870	2870	4
292	20231011	145200	167507065	2865	2870	2870	2865	101
293	20231011	145100	167217200	2870	2870	2870	2870	50
294	20231011	145000	167073700	2870	2870	2870	2870	0
295	20231011	144900	167073700	2870	2870	2870	2870	0
296	20231011	144800	167073700	2870	2870	2870	2870	0
297	20231011	144700	167073700	2870	2870	2870	2870	1
298	20231011	144600	167070830	2875	2875	2875	2870	3
299	20231011	144500	167062210	2870	2870	2870	2870	0
300	20231011	144400	167062210	2870	2870	2870	2870	58
301	20231011	144300	166895750	2870	2870	2875	2870	3
302	20231011	144200	166887135	2875	2875	2875	2875	0
303	20231011	144100	166887135	2875	2875	2875	2875	0
304	20231011	144000	166887135	2875	2880	2880	2870	5085
305	20231011	143900	152283005	2880	2880	2880	2880	0
306	20231011	143800	152283005	2880	2880	2880	2880	130
307	20231011	143700	151908605	2880	2880	2880	2880	0
308	20231011	143600	151908605	2880	2880	2880	2880	79
309	20231011	143500	151681085	2890	2890	2890	2890	0
310	20231011	143400	151681085	2890	2890	2890	2890	0
311	20231011	143300	151681085	2890	2890	2890	2890	0
312	20231011	143200	151681085	2890	2890	2890	2890	0
313	20231011	143100	151681085	2890	2890	2890	2890	0
314	20231011	143000	151681085	2890	2890	2890	2890	0
315	20231011	142900	151681085	2890	2890	2890	2890	0
316	20231011	142800	151681085	2890	2880	2890	2875	650
317	20231011	142700	149809725	2885	2885	2885	2885	0
318	20231011	142600	149809725	2885	2885	2885	2885	30
319	20231011	142500	149723175	2880	2880	2880	2880	308
320	20231011	142400	148836135	2875	2875	2875	2875	0
321	20231011	142300	148836135	2875	2875	2875	2875	362
322	20231011	142200	147795385	2875	2875	2875	2875	0
323	20231011	142100	147795385	2875	2875	2875	2875	616
324	20231011	142000	146024385	2880	2880	2880	2880	0
325	20231011	141900	146024385	2880	2880	2880	2880	1
326	20231011	141800	146021505	2875	2875	2875	2875	0
327	20231011	141700	146021505	2875	2875	2875	2875	0
328	20231011	141600	146021505	2875	2875	2875	2875	0
329	20231011	141500	146021505	2875	2875	2875	2875	0
330	20231011	141400	146021505	2875	2875	2875	2875	0
331	20231011	141300	146021505	2875	2875	2875	2875	0
332	20231011	141200	146021505	2875	2875	2875	2875	0
333	20231011	141100	146021505	2875	2875	2875	2875	0
334	20231011	141000	146021505	2875	2875	2875	2875	0
335	20231011	140900	146021505	2875	2875	2875	2875	0
336	20231011	140800	146021505	2875	2875	2875	2875	0
337	20231011	140700	146021505	2875	2875	2875	2875	0
338	20231011	140600	146021505	2875	2875	2875	2875	0
339	20231011	140500	146021505	2875	2875	2875	2875	0
340	20231011	140400	146021505	2875	2875	2875	2875	8
341	20231011	140300	145998505	2880	2880	2880	2880	0
342	20231011	140200	145998505	2880	2880	2880	2880	0
343	20231011	140100	145998505	2880	2875	2880	2875	16
344	20231011	140000	145952475	2880	2880	2880	2880	0
345	20231011	135900	145952475	2880	2880	2880	2880	0
346	20231011	135800	145952475	2880	2880	2880	2880	1
347	20231011	135700	145949595	2875	2875	2875	2875	0
348	20231011	135600	145949595	2875	2875	2875	2875	0
349	20231011	135500	145949595	2875	2875	2875	2875	0
350	20231011	135400	145949595	2875	2875	2875	2875	379
351	20231011	135300	144859970	2880	2880	2880	2880	0
352	20231011	135200	144859970	2880	2880	2880	2880	64
353	20231011	135100	144675650	2880	2880	2880	2880	0
354	20231011	135000	144675650	2880	2880	2880	2880	0
355	20231011	134900	144675650	2880	2880	2880	2880	753
356	20231011	134800	142507010	2880	2880	2880	2880	0
357	20231011	134700	142507010	2880	2880	2880	2880	0
358	20231011	134600	142507010	2880	2880	2880	2880	0
359	20231011	134500	142507010	2880	2880	2880	2880	0
360	20231011	134400	142507010	2880	2880	2880	2880	0
361	20231011	134300	142507010	2880	2880	2880	2880	0
362	20231011	134200	142507010	2880	2880	2880	2880	0
363	20231011	134100	142507010	2880	2880	2880	2880	50
364	20231011	134000	142363010	2880	2880	2880	2880	0
365	20231011	133900	142363010	2880	2880	2880	2880	400
366	20231011	133800	141211010	2880	2880	2880	2880	0
367	20231011	133700	141211010	2880	2880	2880	2880	0
368	20231011	133600	141211010	2880	2880	2880	2880	400
369	20231011	133500	140059010	2880	2880	2880	2880	0
370	20231011	133400	140059010	2880	2880	2880	2880	0
371	20231011	133300	140059010	2880	2880	2880	2880	1
372	20231011	133200	140056130	2875	2875	2875	2875	0
373	20231011	133100	140056130	2875	2875	2875	2875	0
374	20231011	133000	140056130	2875	2875	2875	2875	0
375	20231011	132900	140056130	2875	2875	2875	2875	12
376	20231011	132800	140021630	2885	2885	2885	2885	0
377	20231011	132700	140021630	2885	2885	2885	2885	0
378	20231011	132600	140021630	2885	2885	2885	2885	0
379	20231011	132500	140021630	2885	2885	2885	2885	0
380	20231011	132400	140021630	2885	2885	2885	2885	0
381	20231011	132300	140021630	2885	2885	2885	2885	100
382	20231011	132200	139733130	2885	2885	2885	2885	0
383	20231011	132100	139733130	2885	2885	2885	2885	0
384	20231011	132000	139733130	2885	2885	2885	2885	0
385	20231011	131900	139733130	2885	2885	2885	2885	0
386	20231011	131800	139733130	2885	2885	2885	2885	0
387	20231011	131700	139733130	2885	2885	2885	2885	1
388	20231011	131600	139730245	2875	2875	2875	2875	200
389	20231011	131500	139155245	2880	2880	2880	2880	0
390	20231011	131400	139155245	2880	2875	2885	2875	542
391	20231011	131300	137596160	2880	2880	2880	2880	1
392	20231011	131200	137593280	2880	2880	2880	2880	0
393	20231011	131100	137593280	2880	2880	2880	2880	158
394	20231011	131000	137138240	2880	2880	2880	2880	0
395	20231011	130900	137138240	2880	2880	2880	2880	0
396	20231011	130800	137138240	2880	2880	2880	2880	2
397	20231011	130700	137132480	2880	2880	2880	2880	5
398	20231011	130600	137118080	2880	2880	2880	2880	161
399	20231011	130500	136654400	2885	2885	2885	2885	0
400	20231011	130400	136654400	2885	2885	2885	2885	0
401	20231011	130300	136654400	2885	2885	2885	2885	0
402	20231011	130200	136654400	2885	2885	2885	2885	0
403	20231011	130100	136654400	2885	2885	2885	2885	2
404	20231011	130000	136648630	2890	2890	2890	2890	0
405	20231011	125900	136648630	2890	2880	2890	2880	2
406	20231011	125800	136642860	2890	2890	2890	2890	200
407	20231011	125700	136064860	2890	2890	2890	2890	0
408	20231011	125600	136064860	2890	2890	2890	2890	0
409	20231011	125500	136064860	2890	2890	2890	2890	1
410	20231011	125400	136061970	2890	2890	2890	2890	0
411	20231011	125300	136061970	2890	2890	2890	2890	50
412	20231011	125200	135917470	2885	2885	2885	2885	0
413	20231011	125100	135917470	2885	2885	2885	2885	0
414	20231011	125000	135917470	2885	2885	2885	2885	0
415	20231011	124900	135917470	2885	2885	2885	2885	0
416	20231011	124800	135917470	2885	2885	2885	2885	1074
417	20231011	124700	132818980	2885	2885	2885	2885	0
418	20231011	124600	132818980	2885	2885	2885	2885	180
419	20231011	124500	132299680	2885	2885	2885	2885	0
420	20231011	124400	132299680	2885	2885	2885	2885	3
421	20231011	124300	132291025	2885	2875	2885	2875	201
422	20231011	124200	131713140	2885	2885	2885	2885	100
423	20231011	124100	131424640	2885	2885	2885	2885	0
424	20231011	124000	131424640	2885	2885	2885	2885	1
425	20231011	123900	131421755	2875	2875	2875	2875	34
426	20231011	123800	131324005	2885	2885	2885	2885	50
427	20231011	123700	131179755	2885	2885	2885	2885	1
428	20231011	123600	131176870	2885	2885	2885	2885	0
429	20231011	123500	131176870	2885	2885	2885	2885	0
430	20231011	123400	131176870	2885	2885	2885	2885	0
431	20231011	123300	131176870	2885	2885	2885	2885	0
432	20231011	123200	131176870	2885	2885	2885	2885	0
433	20231011	123100	131176870	2885	2885	2885	2885	0
434	20231011	123000	131176870	2885	2885	2885	2885	0
435	20231011	122900	131176870	2885	2885	2885	2885	0
436	20231011	122800	131176870	2885	2885	2885	2885	1
437	20231011	122700	131173985	2885	2885	2885	2885	0
438	20231011	122600	131173985	2885	2885	2885	2885	0
439	20231011	122500	131173985	2885	2885	2885	2885	0
440	20231011	122400	131173985	2885	2885	2885	2885	0
441	20231011	122300	131173985	2885	2885	2885	2885	0
442	20231011	122200	131173985	2885	2885	2885	2885	0
443	20231011	122100	131173985	2885	2885	2885	2885	0
444	20231011	122000	131173985	2885	2885	2885	2885	0
445	20231011	121900	131173985	2885	2885	2885	2885	0
446	20231011	121800	131173985	2885	2885	2885	2885	0
447	20231011	121700	131173985	2885	2885	2885	2885	0
448	20231011	121600	131173985	2885	2885	2885	2885	0
449	20231011	121500	131173985	2885	2885	2885	2885	0
450	20231011	121400	131173985	2885	2885	2885	2885	0
451	20231011	121300	131173985	2885	2885	2885	2885	0
452	20231011	121200	131173985	2885	2885	2885	2885	0
453	20231011	121100	131173985	2885	2885	2885	2885	0
454	20231011	121000	131173985	2885	2885	2885	2885	0
455	20231011	120900	131173985	2885	2885	2885	2885	1
456	20231011	120800	131171100	2870	2870	2870	2870	0
457	20231011	120700	131171100	2870	2870	2870	2870	0
458	20231011	120600	131171100	2870	2870	2870	2870	0
459	20231011	120500	131171100	2870	2870	2870	2870	0
460	20231011	120400	131171100	2870	2880	2880	2870	825
461	20231011	120300	128799200	2880	2880	2880	2880	0
462	20231011	120200	128799200	2880	2880	2880	2880	0
463	20231011	120100	128799200	2880	2880	2880	2880	0
464	20231011	120000	128799200	2880	2880	2880	2880	0
465	20231011	115900	128799200	2880	2880	2880	2880	0
466	20231011	115800	128799200	2880	2880	2880	2880	0
467	20231011	115700	128799200	2880	2880	2880	2880	0
468	20231011	115600	128799200	2880	2880	2880	2880	0
469	20231011	115500	128799200	2880	2880	2880	2880	0
470	20231011	115400	128799200	2880	2880	2880	2880	0
471	20231011	115300	128799200	2880	2880	2880	2880	0
472	20231011	115200	128799200	2880	2880	2880	2880	0
473	20231011	115100	128799200	2880	2880	2880	2880	0
474	20231011	115000	128799200	2880	2880	2880	2880	0
475	20231011	114900	128799200	2880	2880	2880	2880	0
476	20231011	114800	128799200	2880	2880	2880	2880	0
477	20231011	114700	128799200	2880	2880	2880	2880	13
478	20231011	114600	128761760	2880	2885	2885	2880	10
479	20231011	114500	128732955	2885	2885	2885	2885	0
480	20231011	114400	128732955	2885	2885	2885	2885	453
481	20231011	114300	127426050	2885	2885	2885	2885	180
482	20231011	114200	126906750	2900	2885	2900	2885	860
483	20231011	114100	124415405	2885	2885	2885	2885	150
484	20231011	114000	123982655	2885	2885	2885	2885	0
485	20231011	113900	123982655	2885	2885	2885	2885	10
486	20231011	113800	123953805	2885	2885	2885	2885	2
487	20231011	113700	123948035	2900	2900	2900	2900	0
488	20231011	113600	123948035	2900	2900	2900	2900	0
489	20231011	113500	123948035	2900	2900	2900	2900	0
490	20231011	113400	123948035	2900	2900	2900	2900	0
491	20231011	113300	123948035	2900	2900	2900	2900	0
492	20231011	113200	123948035	2900	2900	2900	2900	0
493	20231011	113100	123948035	2900	2900	2900	2900	0
494	20231011	113000	123948035	2900	2900	2900	2900	500
495	20231011	112900	122498035	2900	2900	2900	2900	1
496	20231011	112800	122495135	2870	2895	2895	2870	4249
497	20231011	112700	110257770	2905	2895	2905	2895	202
498	20231011	112600	109670975	2900	2895	2900	2895	160
499	20231011	112500	109206980	2900	2900	2900	2900	0
500	20231011	112400	109206980	2900	2900	2900	2900	0
501	20231011	112300	109206980	2900	2890	2900	2890	2000
502	20231011	112200	103408885	2895	2895	2895	2895	0
503	20231011	112100	103408885	2895	2885	2895	2885	3000
504	20231011	112000	94725790	2885	2885	2885	2885	0
505	20231011	111900	94725790	2885	2885	2885	2885	0
506	20231011	111800	94725790	2885	2885	2885	2885	0
507	20231011	111700	94725790	2885	2885	2885	2885	0
508	20231011	111600	94725790	2885	2885	2885	2885	0
509	20231011	111500	94725790	2885	2885	2885	2885	0
510	20231011	111400	94725790	2885	2885	2885	2885	0
511	20231011	111300	94725790	2885	2885	2885	2885	0
512	20231011	111200	94725790	2885	2885	2885	2885	0
513	20231011	111100	94725790	2885	2885	2885	2885	0
514	20231011	111000	94725790	2885	2885	2885	2885	0
515	20231011	110900	94725790	2885	2885	2885	2885	0
516	20231011	110800	94725790	2885	2885	2885	2885	0
517	20231011	110700	94725790	2885	2885	2885	2885	0
518	20231011	110600	94725790	2885	2880	2885	2880	211
519	20231011	110500	94118105	2880	2880	2880	2880	0
520	20231011	110400	94118105	2880	2880	2880	2880	0
521	20231011	110300	94118105	2880	2880	2880	2880	0
522	20231011	110200	94118105	2880	2880	2880	2880	0
523	20231011	110100	94118105	2880	2880	2880	2880	0
524	20231011	110000	94118105	2880	2880	2880	2880	0
525	20231011	105900	94118105	2880	2880	2880	2880	0
526	20231011	105800	94118105	2880	2880	2880	2880	0
527	20231011	105700	94118105	2880	2880	2880	2880	0
528	20231011	105600	94118105	2880	2880	2880	2880	15
529	20231011	105500	94074905	2880	2880	2880	2880	0
530	20231011	105400	94074905	2880	2880	2880	2880	0
531	20231011	105300	94074905	2880	2880	2880	2880	20
532	20231011	105200	94017305	2880	2880	2880	2880	1
533	20231011	105100	94014425	2875	2875	2875	2875	50
534	20231011	105000	93870675	2875	2880	2880	2875	3
535	20231011	104900	93862045	2880	2880	2880	2880	0
536	20231011	104800	93862045	2880	2880	2880	2880	0
537	20231011	104700	93862045	2880	2880	2880	2880	0
538	20231011	104600	93862045	2880	2880	2880	2880	0
539	20231011	104500	93862045	2880	2880	2880	2880	200
540	20231011	104400	93286045	2880	2880	2880	2880	0
541	20231011	104300	93286045	2880	2880	2880	2880	0
542	20231011	104200	93286045	2880	2880	2880	2880	0
543	20231011	104100	93286045	2880	2880	2880	2880	4
544	20231011	104000	93274525	2870	2870	2870	2870	0
545	20231011	103900	93274525	2870	2870	2870	2870	796
546	20231011	103800	90990005	2870	2870	2870	2870	954
547	20231011	103700	88252025	2870	2870	2870	2870	280
548	20231011	103600	87448425	2875	2875	2875	2875	197
549	20231011	103500	86882050	2875	2875	2875	2875	0
550	20231011	103400	86882050	2875	2875	2875	2875	0
551	20231011	103300	86882050	2875	2875	2875	2875	50
552	20231011	103200	86738300	2880	2880	2880	2880	0
553	20231011	103100	86738300	2880	2880	2880	2880	0
554	20231011	103000	86738300	2880	2880	2880	2880	100
555	20231011	102900	86450300	2880	2880	2880	2880	100
556	20231011	102800	86162300	2880	2880	2880	2880	262
557	20231011	102700	85407740	2880	2880	2880	2880	0
558	20231011	102600	85407740	2880	2880	2880	2880	0
559	20231011	102500	85407740	2880	2880	2880	2880	0
560	20231011	102400	85407740	2880	2880	2880	2880	0
561	20231011	102300	85407740	2880	2880	2880	2880	0
562	20231011	102200	85407740	2880	2880	2880	2880	0
563	20231011	102100	85407740	2880	2880	2880	2880	0
564	20231011	102000	85407740	2880	2880	2880	2880	37
565	20231011	101900	85301180	2880	2880	2880	2880	0
566	20231011	101800	85301180	2880	2880	2880	2880	0
567	20231011	101700	85301180	2880	2880	2880	2880	0
568	20231011	101600	85301180	2880	2880	2880	2880	0
569	20231011	101500	85301180	2880	2880	2880	2880	0
570	20231011	101400	85301180	2880	2880	2880	2880	0
571	20231011	101300	85301180	2880	2880	2880	2880	0
572	20231011	101200	85301180	2880	2880	2880	2880	0
573	20231011	101100	85301180	2880	2880	2880	2880	0
574	20231011	101000	85301180	2880	2880	2880	2880	0
575	20231011	100900	85301180	2880	2885	2885	2880	11
576	20231011	100800	85269450	2880	2880	2880	2880	0
577	20231011	100700	85269450	2880	2880	2880	2880	0
578	20231011	100600	85269450	2880	2880	2880	2880	0
579	20231011	100500	85269450	2880	2875	2880	2875	303
580	20231011	100400	84396820	2880	2880	2880	2880	400
581	20231011	100300	83244820	2880	2880	2880	2880	0
582	20231011	100200	83244820	2880	2880	2880	2880	0
583	20231011	100100	83244820	2880	2875	2880	2875	2
584	20231011	100000	83239065	2880	2875	2880	2875	165
585	20231011	095900	82764190	2875	2875	2875	2875	631
586	20231011	095800	80950065	2875	2875	2875	2875	1
587	20231011	095700	80947190	2880	2880	2880	2880	0
588	20231011	095600	80947190	2880	2880	2880	2880	4
589	20231011	095500	80935670	2880	2880	2880	2880	0
590	20231011	095400	80935670	2880	2880	2880	2880	1
591	20231011	095300	80932790	2885	2885	2885	2885	0
592	20231011	095200	80932790	2885	2885	2885	2885	2
593	20231011	095100	80927020	2885	2885	2885	2885	10
594	20231011	095000	80898170	2890	2890	2890	2890	2
595	20231011	094900	80892390	2880	2880	2880	2880	0
596	20231011	094800	80892390	2880	2880	2880	2880	0
597	20231011	094700	80892390	2880	2880	2880	2880	0
598	20231011	094600	80892390	2880	2880	2880	2880	2
599	20231011	094500	80886630	2880	2880	2880	2880	0
600	20231011	094400	80886630	2880	2880	2880	2880	0
601	20231011	094300	80886630	2880	2880	2880	2880	0
602	20231011	094200	80886630	2880	2880	2880	2880	0
603	20231011	094100	80886630	2880	2880	2880	2880	0
604	20231011	094000	80886630	2880	2880	2880	2880	0
605	20231011	093900	80886630	2880	2880	2880	2880	0
606	20231011	093800	80886630	2880	2880	2880	2880	0
607	20231011	093700	80886630	2880	2880	2880	2880	0
608	20231011	093600	80886630	2880	2870	2880	2870	1392
609	20231011	093500	76877685	2890	2890	2890	2890	1
610	20231011	093400	76874795	2865	2890	2890	2865	15000
611	20231011	093300	33850440	2890	2895	2895	2890	120
612	20231011	093200	33503340	2895	2900	2900	2895	7
613	20231011	093100	33483055	2910	2885	2910	2885	225
614	20231011	093000	32833860	2885	2885	2885	2885	0
615	20231011	092900	32833860	2885	2880	2885	2880	1579
616	20231011	092800	28286090	2870	2870	2870	2870	0
617	20231011	092700	28286090	2870	2870	2870	2870	0
618	20231011	092600	28286090	2870	2870	2870	2870	0
619	20231011	092500	28286090	2870	2870	2870	2870	0
620	20231011	092400	28286090	2870	2870	2870	2870	0
621	20231011	092300	28286090	2870	2890	2890	2870	6282
622	20231011	092200	10212640	2890	2895	2895	2890	30
623	20231011	092100	10125795	2895	2895	2910	2895	101
624	20231011	092000	9832740	2890	2890	2890	2890	1
625	20231011	091900	9829850	2895	2895	2895	2895	0
626	20231011	091800	9829850	2895	2890	2895	2890	2
627	20231011	091700	9824065	2885	2890	2895	2885	49
628	20231011	091600	9682585	2885	2885	2885	2885	1
629	20231011	091500	9679700	2895	2885	2895	2885	162
630	20231011	091400	9211540	2885	2880	2885	2880	173
631	20231011	091300	8712440	2885	2885	2885	2885	53
632	20231011	091200	8559535	2885	2885	2885	2885	36
633	20231011	091100	8455675	2885	2885	2885	2885	0
634	20231011	091000	8455675	2885	2885	2885	2885	61
635	20231011	090900	8279690	2885	2885	2885	2885	491
636	20231011	090800	6863155	2885	2880	2885	2880	139
637	20231011	090700	6462235	2880	2880	2880	2880	6
638	20231011	090600	6444955	2880	2880	2880	2880	1086
639	20231011	090500	3317275	2880	2880	2880	2880	0
640	20231011	090400	3317275	2880	2880	2880	2880	300
641	20231011	090300	2453275	2885	2885	2885	2885	0
642	20231011	090200	2453275	2885	2880	2885	2880	327
643	20231011	090100	1511505	2880	2885	2885	2880	433
644	20231011	090000	262345	2880	2885	2885	2880	91