KissMeData/109820/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	195600	157210145	2905	2905	2905	2905	630
3	20231006	195500	157210145	2905	2905	2905	2905	0
4	20231006	195400	157210145	2905	2905	2905	2905	0
5	20231006	195300	157210145	2905	2905	2905	2905	0
6	20231006	195200	157210145	2905	2905	2905	2905	0
7	20231006	195100	157210145	2905	2905	2905	2905	0
8	20231006	195000	157210145	2905	2905	2905	2905	0
9	20231006	194900	157210145	2905	2905	2905	2905	0
10	20231006	194800	157210145	2905	2905	2905	2905	0
11	20231006	194700	157210145	2905	2905	2905	2905	0
12	20231006	194600	157210145	2905	2905	2905	2905	0
13	20231006	194500	157210145	2905	2905	2905	2905	0
14	20231006	194400	157210145	2905	2905	2905	2905	0
15	20231006	194300	157210145	2905	2905	2905	2905	0
16	20231006	194200	157210145	2905	2905	2905	2905	0
17	20231006	194100	157210145	2905	2905	2905	2905	0
18	20231006	194000	157210145	2905	2905	2905	2905	0
19	20231006	193900	157210145	2905	2905	2905	2905	0
20	20231006	193800	157210145	2905	2905	2905	2905	0
21	20231006	193700	157210145	2905	2905	2905	2905	0
22	20231006	193600	157210145	2905	2905	2905	2905	0
23	20231006	193500	157210145	2905	2905	2905	2905	0
24	20231006	193400	157210145	2905	2905	2905	2905	0
25	20231006	193300	157210145	2905	2905	2905	2905	0
26	20231006	193200	157210145	2905	2905	2905	2905	0
27	20231006	193100	157210145	2905	2905	2905	2905	0
28	20231006	193000	157210145	2905	2905	2905	2905	0
29	20231006	192900	157210145	2905	2905	2905	2905	0
30	20231006	192800	157210145	2905	2905	2905	2905	0
31	20231006	192700	157210145	2905	2905	2905	2905	0
32	20231006	192600	157210145	2905	2905	2905	2905	630
33	20231006	192500	157210145	2905	2905	2905	2905	0
34	20231006	192400	157210145	2905	2905	2905	2905	0
35	20231006	192300	157210145	2905	2905	2905	2905	0
36	20231006	192200	157210145	2905	2905	2905	2905	0
37	20231006	192100	157210145	2905	2905	2905	2905	0
38	20231006	192000	157210145	2905	2905	2905	2905	0
39	20231006	191900	157210145	2905	2905	2905	2905	0
40	20231006	191800	157210145	2905	2905	2905	2905	0
41	20231006	191700	157210145	2905	2905	2905	2905	0
42	20231006	191600	157210145	2905	2905	2905	2905	0
43	20231006	191500	157210145	2905	2905	2905	2905	0
44	20231006	191400	157210145	2905	2905	2905	2905	0
45	20231006	191300	157210145	2905	2905	2905	2905	0
46	20231006	191200	157210145	2905	2905	2905	2905	0
47	20231006	191100	157210145	2905	2905	2905	2905	0
48	20231006	191000	157210145	2905	2905	2905	2905	0
49	20231006	190900	157210145	2905	2905	2905	2905	0
50	20231006	190800	157210145	2905	2905	2905	2905	0
51	20231006	190700	157210145	2905	2905	2905	2905	0
52	20231006	190600	157210145	2905	2905	2905	2905	0
53	20231006	190500	157210145	2905	2905	2905	2905	0
54	20231006	190400	157210145	2905	2905	2905	2905	0
55	20231006	190300	157210145	2905	2905	2905	2905	0
56	20231006	190200	157210145	2905	2905	2905	2905	0
57	20231006	190100	157210145	2905	2905	2905	2905	0
58	20231006	190000	157210145	2905	2905	2905	2905	0
59	20231006	185900	157210145	2905	2905	2905	2905	0
60	20231006	185800	157210145	2905	2905	2905	2905	0
61	20231006	185700	157210145	2905	2905	2905	2905	0
62	20231006	185600	157210145	2905	2905	2905	2905	630
63	20231006	185500	157210145	2905	2905	2905	2905	0
64	20231006	185400	157210145	2905	2905	2905	2905	0
65	20231006	185300	157210145	2905	2905	2905	2905	0
66	20231006	185200	157210145	2905	2905	2905	2905	0
67	20231006	185100	157210145	2905	2905	2905	2905	0
68	20231006	185000	157210145	2905	2905	2905	2905	0
69	20231006	184900	157210145	2905	2905	2905	2905	0
70	20231006	184800	157210145	2905	2905	2905	2905	0
71	20231006	184700	157210145	2905	2905	2905	2905	0
72	20231006	184600	157210145	2905	2905	2905	2905	0
73	20231006	184500	157210145	2905	2905	2905	2905	0
74	20231006	184400	157210145	2905	2905	2905	2905	0
75	20231006	184300	157210145	2905	2905	2905	2905	0
76	20231006	184200	157210145	2905	2905	2905	2905	0
77	20231006	184100	157210145	2905	2905	2905	2905	0
78	20231006	184000	157210145	2905	2905	2905	2905	0
79	20231006	183900	157210145	2905	2905	2905	2905	0
80	20231006	183800	157210145	2905	2905	2905	2905	0
81	20231006	183700	157210145	2905	2905	2905	2905	0
82	20231006	183600	157210145	2905	2905	2905	2905	0
83	20231006	183500	157210145	2905	2905	2905	2905	0
84	20231006	183400	157210145	2905	2905	2905	2905	0
85	20231006	183300	157210145	2905	2905	2905	2905	0
86	20231006	183200	157210145	2905	2905	2905	2905	0
87	20231006	183100	157210145	2905	2905	2905	2905	0
88	20231006	183000	157210145	2905	2905	2905	2905	0
89	20231006	182900	157210145	2905	2905	2905	2905	0
90	20231006	182800	157210145	2905	2905	2905	2905	0
91	20231006	182700	157210145	2905	2905	2905	2905	0
92	20231006	182600	157210145	2905	2905	2905	2905	630
93	20231006	182500	157210145	2905	2905	2905	2905	0
94	20231006	182400	157210145	2905	2905	2905	2905	0
95	20231006	182300	157210145	2905	2905	2905	2905	0
96	20231006	182200	157210145	2905	2905	2905	2905	0
97	20231006	182100	157210145	2905	2905	2905	2905	0
98	20231006	182000	157210145	2905	2905	2905	2905	0
99	20231006	181900	157210145	2905	2905	2905	2905	0
100	20231006	181800	157210145	2905	2905	2905	2905	0
101	20231006	181700	157210145	2905	2905	2905	2905	0
102	20231006	181600	157210145	2905	2905	2905	2905	0
103	20231006	181500	157210145	2905	2905	2905	2905	0
104	20231006	181400	157210145	2905	2905	2905	2905	0
105	20231006	181300	157210145	2905	2905	2905	2905	0
106	20231006	181200	157210145	2905	2905	2905	2905	0
107	20231006	181100	157210145	2905	2905	2905	2905	0
108	20231006	181000	157210145	2905	2905	2905	2905	0
109	20231006	180900	157210145	2905	2905	2905	2905	0
110	20231006	180800	157210145	2905	2905	2905	2905	0
111	20231006	180700	157210145	2905	2905	2905	2905	0
112	20231006	180600	157210145	2905	2905	2905	2905	0
113	20231006	180500	157210145	2905	2905	2905	2905	0
114	20231006	180400	157210145	2905	2905	2905	2905	0
115	20231006	180300	157210145	2905	2905	2905	2905	0
116	20231006	180200	157210145	2905	2905	2905	2905	0
117	20231006	180100	157210145	2905	2905	2905	2905	0
118	20231006	180000	157210145	2905	2905	2905	2905	0
119	20231006	175900	157210145	2905	2905	2905	2905	0
120	20231006	175800	157210145	2905	2905	2905	2905	0
121	20231006	175700	157210145	2905	2905	2905	2905	0
122	20231006	175600	157210145	2905	2905	2905	2905	630
123	20231006	175500	157210145	2905	2905	2905	2905	0
124	20231006	175400	157210145	2905	2905	2905	2905	0
125	20231006	175300	157210145	2905	2905	2905	2905	0
126	20231006	175200	157210145	2905	2905	2905	2905	0
127	20231006	175100	157210145	2905	2905	2905	2905	0
128	20231006	175000	157210145	2905	2905	2905	2905	0
129	20231006	174900	157210145	2905	2905	2905	2905	0
130	20231006	174800	157210145	2905	2905	2905	2905	0
131	20231006	174700	157210145	2905	2905	2905	2905	0
132	20231006	174600	157210145	2905	2905	2905	2905	0
133	20231006	174500	157210145	2905	2905	2905	2905	0
134	20231006	174400	157210145	2905	2905	2905	2905	0
135	20231006	174300	157210145	2905	2905	2905	2905	0
136	20231006	174200	157210145	2905	2905	2905	2905	0
137	20231006	174100	157210145	2905	2905	2905	2905	0
138	20231006	174000	157210145	2905	2905	2905	2905	0
139	20231006	173900	157210145	2905	2905	2905	2905	0
140	20231006	173800	157210145	2905	2905	2905	2905	0
141	20231006	173700	157210145	2905	2905	2905	2905	0
142	20231006	173600	157210145	2905	2905	2905	2905	0
143	20231006	173500	157210145	2905	2905	2905	2905	0
144	20231006	173400	157210145	2905	2905	2905	2905	0
145	20231006	173300	157210145	2905	2905	2905	2905	0
146	20231006	173200	157210145	2905	2905	2905	2905	0
147	20231006	173100	157210145	2905	2905	2905	2905	0
148	20231006	173000	157210145	2905	2905	2905	2905	0
149	20231006	172900	157210145	2905	2905	2905	2905	0
150	20231006	172800	157210145	2905	2905	2905	2905	0
151	20231006	172700	157210145	2905	2905	2905	2905	0
152	20231006	172600	157210145	2905	2905	2905	2905	630
153	20231006	172500	157210145	2905	2905	2905	2905	0
154	20231006	172400	157210145	2905	2905	2905	2905	0
155	20231006	172300	157210145	2905	2905	2905	2905	0
156	20231006	172200	157210145	2905	2905	2905	2905	0
157	20231006	172100	157210145	2905	2905	2905	2905	0
158	20231006	172000	157210145	2905	2905	2905	2905	0
159	20231006	171900	157210145	2905	2905	2905	2905	0
160	20231006	171800	157210145	2905	2905	2905	2905	0
161	20231006	171700	157210145	2905	2905	2905	2905	0
162	20231006	171600	157210145	2905	2905	2905	2905	0
163	20231006	171500	157210145	2905	2905	2905	2905	0
164	20231006	171400	157210145	2905	2905	2905	2905	0
165	20231006	171300	157210145	2905	2905	2905	2905	0
166	20231006	171200	157210145	2905	2905	2905	2905	0
167	20231006	171100	157210145	2905	2905	2905	2905	0
168	20231006	171000	157210145	2905	2905	2905	2905	0
169	20231006	170900	157210145	2905	2905	2905	2905	0
170	20231006	170800	157210145	2905	2905	2905	2905	0
171	20231006	170700	157210145	2905	2905	2905	2905	0
172	20231006	170600	157210145	2905	2905	2905	2905	0
173	20231006	170500	157210145	2905	2905	2905	2905	0
174	20231006	170400	157210145	2905	2905	2905	2905	0
175	20231006	170300	157210145	2905	2905	2905	2905	0
176	20231006	170200	157210145	2905	2905	2905	2905	0
177	20231006	170100	157210145	2905	2905	2905	2905	0
178	20231006	170000	157210145	2905	2905	2905	2905	0
179	20231006	165900	157210145	2905	2905	2905	2905	0
180	20231006	165800	157210145	2905	2905	2905	2905	0
181	20231006	165700	157210145	2905	2905	2905	2905	0
182	20231006	165600	157210145	2905	2905	2905	2905	630
183	20231006	165500	157210145	2905	2905	2905	2905	0
184	20231006	165400	157210145	2905	2905	2905	2905	0
185	20231006	165300	157210145	2905	2905	2905	2905	0
186	20231006	165200	157210145	2905	2905	2905	2905	0
187	20231006	165100	157210145	2905	2905	2905	2905	0
188	20231006	165000	157210145	2905	2905	2905	2905	0
189	20231006	164900	157210145	2905	2905	2905	2905	0
190	20231006	164800	157210145	2905	2905	2905	2905	0
191	20231006	164700	157210145	2905	2905	2905	2905	0
192	20231006	164600	157210145	2905	2905	2905	2905	0
193	20231006	164500	157210145	2905	2905	2905	2905	0
194	20231006	164400	157210145	2905	2905	2905	2905	0
195	20231006	164300	157210145	2905	2905	2905	2905	0
196	20231006	164200	157210145	2905	2905	2905	2905	0
197	20231006	164100	157210145	2905	2905	2905	2905	0
198	20231006	164000	157210145	2905	2905	2905	2905	0
199	20231006	163900	157210145	2905	2905	2905	2905	0
200	20231006	163800	157210145	2905	2905	2905	2905	0
201	20231006	163700	157210145	2905	2905	2905	2905	0
202	20231006	163600	157210145	2905	2905	2905	2905	0
203	20231006	163500	157210145	2905	2905	2905	2905	0
204	20231006	163400	157210145	2905	2905	2905	2905	0
205	20231006	163300	157210145	2905	2905	2905	2905	0
206	20231006	163200	157210145	2905	2905	2905	2905	0
207	20231006	163100	157210145	2905	2905	2905	2905	0
208	20231006	163000	157210145	2905	2905	2905	2905	0
209	20231006	162900	157210145	2905	2905	2905	2905	0
210	20231006	162800	157210145	2905	2905	2905	2905	0
211	20231006	162700	157210145	2905	2905	2905	2905	0
212	20231006	162600	157210145	2905	2905	2905	2905	630
213	20231006	162500	157210145	2905	2905	2905	2905	0
214	20231006	162400	157210145	2905	2905	2905	2905	0
215	20231006	162300	157210145	2905	2905	2905	2905	0
216	20231006	162200	157210145	2905	2905	2905	2905	0
217	20231006	162100	157210145	2905	2905	2905	2905	0
218	20231006	162000	157210145	2905	2905	2905	2905	0
219	20231006	161900	157210145	2905	2905	2905	2905	0
220	20231006	161800	157210145	2905	2905	2905	2905	0
221	20231006	161700	157210145	2905	2905	2905	2905	0
222	20231006	161600	157210145	2905	2905	2905	2905	0
223	20231006	161500	157210145	2905	2905	2905	2905	0
224	20231006	161400	157210145	2905	2905	2905	2905	0
225	20231006	161300	157210145	2905	2905	2905	2905	0
226	20231006	161200	157210145	2905	2905	2905	2905	0
227	20231006	161100	157210145	2905	2905	2905	2905	0
228	20231006	161000	157210145	2905	2905	2905	2905	0
229	20231006	160900	157210145	2905	2905	2905	2905	0
230	20231006	160800	157210145	2905	2905	2905	2905	0
231	20231006	160700	157210145	2905	2905	2905	2905	0
232	20231006	160600	157210145	2905	2905	2905	2905	0
233	20231006	160500	157210145	2905	2905	2905	2905	0
234	20231006	160400	157210145	2905	2905	2905	2905	0
235	20231006	160300	157210145	2905	2905	2905	2905	0
236	20231006	160200	157210145	2905	2905	2905	2905	0
237	20231006	160100	157210145	2905	2905	2905	2905	0
238	20231006	160000	157210145	2905	2905	2905	2905	0
239	20231006	155900	157210145	2905	2905	2905	2905	0
240	20231006	155800	157210145	2905	2905	2905	2905	0
241	20231006	155700	157210145	2905	2905	2905	2905	0
242	20231006	155600	157210145	2905	2905	2905	2905	630
243	20231006	155500	157210145	2905	2905	2905	2905	0
244	20231006	155400	157210145	2905	2905	2905	2905	0
245	20231006	155300	157210145	2905	2905	2905	2905	0
246	20231006	155200	157210145	2905	2905	2905	2905	0
247	20231006	155100	157210145	2905	2905	2905	2905	0
248	20231006	155000	157210145	2905	2905	2905	2905	0
249	20231006	154900	157210145	2905	2905	2905	2905	0
250	20231006	154800	157210145	2905	2905	2905	2905	0
251	20231006	154700	157210145	2905	2905	2905	2905	0
252	20231006	154600	157210145	2905	2905	2905	2905	0
253	20231006	154500	157210145	2905	2905	2905	2905	0
254	20231006	154400	157210145	2905	2905	2905	2905	0
255	20231006	154300	157210145	2905	2905	2905	2905	0
256	20231006	154200	157210145	2905	2905	2905	2905	0
257	20231006	154100	157210145	2905	2905	2905	2905	0
258	20231006	154000	157210145	2905	2905	2905	2905	0
259	20231006	153900	157210145	2905	2905	2905	2905	0
260	20231006	153800	157210145	2905	2905	2905	2905	0
261	20231006	153700	157210145	2905	2905	2905	2905	0
262	20231006	153600	157210145	2905	2905	2905	2905	0
263	20231006	153500	157210145	2905	2905	2905	2905	0
264	20231006	153400	157210145	2905	2905	2905	2905	0
265	20231006	153300	157210145	2905	2905	2905	2905	0
266	20231006	153200	157210145	2905	2905	2905	2905	0
267	20231006	153100	157210145	2905	2905	2905	2905	0
268	20231006	153000	157210145	2905	2905	2905	2905	630
269	20231006	152900	155379995	2935	2935	2935	2935	0
270	20231006	152800	155379995	2935	2935	2935	2935	0
271	20231006	152700	155379995	2935	2935	2935	2935	0
272	20231006	152600	155379995	2935	2935	2935	2935	0
273	20231006	152500	155379995	2935	2935	2935	2935	0
274	20231006	152400	155379995	2935	2935	2935	2935	0
275	20231006	152300	155379995	2935	2935	2935	2935	0
276	20231006	152200	155379995	2935	2935	2935	2935	0
277	20231006	152100	155379995	2935	2935	2935	2935	0
278	20231006	152000	155379995	2935	2935	2935	2935	0
279	20231006	151900	155379995	2935	2915	2935	2915	2
280	20231006	151800	155374145	2910	2910	2910	2910	0
281	20231006	151700	155374145	2910	2935	2935	2910	37
282	20231006	151600	155265795	2935	2935	2935	2935	0
283	20231006	151500	155265795	2935	2935	2935	2935	0
284	20231006	151400	155265795	2935	2935	2935	2935	0
285	20231006	151300	155265795	2935	2935	2935	2935	300
286	20231006	151200	154385295	2935	2935	2935	2935	100
287	20231006	151100	154091795	2940	2940	2940	2940	0
288	20231006	151000	154091795	2940	2940	2940	2940	1
289	20231006	150900	154088855	2940	2940	2940	2935	6
290	20231006	150800	154071230	2920	2940	2945	2920	195
291	20231006	150700	153497945	2945	2930	2945	2920	600
292	20231006	150600	151738840	2930	2930	2930	2915	303
293	20231006	150500	150851065	2915	2930	2930	2915	9
294	20231006	150400	150824725	2915	2915	2930	2915	6
295	20231006	150300	150807195	2930	2930	2930	2930	17204
296	20231006	150200	100399475	2940	2940	2940	2940	1
297	20231006	150100	100396535	2930	2930	2930	2930	0
298	20231006	150000	100396535	2930	2940	2940	2930	675
299	20231006	145900	98418535	2945	2915	2945	2915	5055
300	20231006	145800	83607400	2920	2920	2920	2920	0
301	20231006	145700	83607400	2920	2920	2920	2920	0
302	20231006	145600	83607400	2920	2920	2920	2920	0
303	20231006	145500	83607400	2920	2920	2920	2920	20
304	20231006	145400	83549000	2920	2920	2920	2920	1
305	20231006	145300	83546080	2910	2910	2910	2910	0
306	20231006	145200	83546080	2910	2910	2910	2910	0
307	20231006	145100	83546080	2910	2910	2910	2910	539
308	20231006	145000	81977590	2910	2910	2910	2910	500
309	20231006	144900	80522590	2910	2910	2910	2910	90
310	20231006	144800	80260690	2925	2925	2925	2925	0
311	20231006	144700	80260690	2925	2925	2925	2925	0
312	20231006	144600	80260690	2925	2925	2925	2925	0
313	20231006	144500	80260690	2925	2925	2925	2925	0
314	20231006	144400	80260690	2925	2925	2925	2925	0
315	20231006	144300	80260690	2925	2925	2925	2925	0
316	20231006	144200	80260690	2925	2925	2925	2925	1
317	20231006	144100	80257765	2915	2915	2915	2915	0
318	20231006	144000	80257765	2915	2915	2915	2915	0
319	20231006	143900	80257765	2915	2925	2925	2915	208
320	20231006	143800	79651435	2925	2925	2925	2925	301
321	20231006	143700	78771010	2925	2925	2925	2925	0
322	20231006	143600	78771010	2925	2925	2925	2925	0
323	20231006	143500	78771010	2925	2925	2925	2925	0
324	20231006	143400	78771010	2925	2925	2925	2925	0
325	20231006	143300	78771010	2925	2925	2925	2925	1
326	20231006	143200	78768085	2915	2915	2915	2915	1
327	20231006	143100	78765170	2925	2925	2925	2925	0
328	20231006	143000	78765170	2925	2925	2925	2925	0
329	20231006	142900	78765170	2925	2925	2925	2925	0
330	20231006	142800	78765170	2925	2925	2925	2925	0
331	20231006	142700	78765170	2925	2925	2925	2925	17
332	20231006	142600	78715445	2925	2920	2925	2920	195
333	20231006	142500	78146040	2905	2910	2910	2905	775
334	20231006	142400	75893590	2920	2920	2920	2920	0
335	20231006	142300	75893590	2920	2920	2920	2920	0
336	20231006	142200	75893590	2920	2920	2920	2920	0
337	20231006	142100	75893590	2920	2920	2920	2920	0
338	20231006	142000	75893590	2920	2920	2920	2920	0
339	20231006	141900	75893590	2920	2920	2920	2920	0
340	20231006	141800	75893590	2920	2920	2920	2920	0
341	20231006	141700	75893590	2920	2920	2920	2920	0
342	20231006	141600	75893590	2920	2920	2920	2920	0
343	20231006	141500	75893590	2920	2920	2920	2920	0
344	20231006	141400	75893590	2920	2920	2920	2920	0
345	20231006	141300	75893590	2920	2920	2920	2920	0
346	20231006	141200	75893590	2920	2920	2920	2920	0
347	20231006	141100	75893590	2920	2920	2920	2920	0
348	20231006	141000	75893590	2920	2920	2920	2920	0
349	20231006	140900	75893590	2920	2920	2920	2920	0
350	20231006	140800	75893590	2920	2920	2920	2920	0
351	20231006	140700	75893590	2920	2920	2920	2920	0
352	20231006	140600	75893590	2920	2920	2920	2920	1
353	20231006	140500	75890670	2905	2905	2905	2905	0
354	20231006	140400	75890670	2905	2910	2910	2905	22
355	20231006	140300	75826655	2910	2910	2910	2910	0
356	20231006	140200	75826655	2910	2910	2910	2910	41
357	20231006	140100	75707345	2910	2910	2910	2910	556
358	20231006	140000	74089385	2910	2910	2910	2910	0
359	20231006	135900	74089385	2910	2910	2910	2910	0
360	20231006	135800	74089385	2910	2910	2910	2910	0
361	20231006	135700	74089385	2910	2910	2910	2910	0
362	20231006	135600	74089385	2910	2910	2910	2910	0
363	20231006	135500	74089385	2910	2910	2910	2910	1
364	20231006	135400	74086475	2920	2920	2920	2920	54
365	20231006	135300	73928795	2920	2920	2920	2920	268
366	20231006	135200	73146235	2920	2920	2920	2920	232
367	20231006	135100	72468795	2905	2905	2905	2905	0
368	20231006	135000	72468795	2905	2905	2905	2905	0
369	20231006	134900	72468795	2905	2910	2910	2905	10
370	20231006	134800	72439740	2920	2920	2920	2920	1
371	20231006	134700	72436820	2915	2915	2915	2915	0
372	20231006	134600	72436820	2915	2915	2915	2915	1
373	20231006	134500	72433905	2920	2920	2920	2920	1
374	20231006	134400	72430985	2925	2925	2925	2925	0
375	20231006	134300	72430985	2925	2925	2925	2925	0
376	20231006	134200	72430985	2925	2925	2925	2925	0
377	20231006	134100	72430985	2925	2925	2925	2925	0
378	20231006	134000	72430985	2925	2925	2925	2925	0
379	20231006	133900	72430985	2925	2925	2925	2925	0
380	20231006	133800	72430985	2925	2925	2925	2925	0
381	20231006	133700	72430985	2925	2910	2925	2910	3
382	20231006	133600	72422240	2925	2925	2925	2925	0
383	20231006	133500	72422240	2925	2925	2925	2925	1
384	20231006	133400	72419315	2925	2925	2925	2925	0
385	20231006	133300	72419315	2925	2925	2925	2925	1
386	20231006	133200	72416390	2920	2920	2920	2920	0
387	20231006	133100	72416390	2920	2920	2920	2920	0
388	20231006	133000	72416390	2920	2920	2920	2920	0
389	20231006	132900	72416390	2920	2920	2920	2920	0
390	20231006	132800	72416390	2920	2920	2920	2920	99
391	20231006	132700	72127310	2920	2920	2920	2920	1
392	20231006	132600	72124390	2920	2920	2920	2920	0
393	20231006	132500	72124390	2920	2925	2925	2920	11
394	20231006	132400	72092265	2920	2920	2920	2920	0
395	20231006	132300	72092265	2920	2920	2920	2920	5
396	20231006	132200	72077665	2910	2925	2925	2910	15
397	20231006	132100	72033845	2920	2920	2920	2920	0
398	20231006	132000	72033845	2920	2920	2920	2920	0
399	20231006	131900	72033845	2920	2920	2920	2920	9
400	20231006	131800	72007565	2925	2925	2925	2925	0
401	20231006	131700	72007565	2925	2925	2925	2925	0
402	20231006	131600	72007565	2925	2925	2925	2925	0
403	20231006	131500	72007565	2925	2925	2925	2925	0
404	20231006	131400	72007565	2925	2925	2925	2925	39
405	20231006	131300	71893490	2925	2925	2925	2925	1
406	20231006	131200	71890565	2915	2915	2915	2915	0
407	20231006	131100	71890565	2915	2915	2915	2915	0
408	20231006	131000	71890565	2915	2920	2925	2915	334
409	20231006	130900	70913690	2920	2920	2920	2920	12
410	20231006	130800	70878650	2910	2910	2910	2910	0
411	20231006	130700	70878650	2910	2910	2910	2910	0
412	20231006	130600	70878650	2910	2910	2910	2910	0
413	20231006	130500	70878650	2910	2915	2915	2910	2
414	20231006	130400	70872825	2920	2920	2920	2920	1
415	20231006	130300	70869905	2920	2920	2920	2910	27
416	20231006	130200	70791080	2910	2920	2920	2910	13
417	20231006	130100	70753135	2920	2920	2920	2920	69
418	20231006	130000	70551655	2900	2920	2920	2900	166
419	20231006	125900	70069835	2920	2920	2920	2920	1
420	20231006	125800	70066915	2920	2920	2920	2920	0
421	20231006	125700	70066915	2920	2920	2920	2920	1
422	20231006	125600	70063995	2920	2920	2920	2920	0
423	20231006	125500	70063995	2920	2920	2920	2920	0
424	20231006	125400	70063995	2920	2920	2920	2920	1
425	20231006	125300	70061075	2920	2920	2920	2920	0
426	20231006	125200	70061075	2920	2920	2920	2920	1
427	20231006	125100	70058155	2925	2925	2925	2925	0
428	20231006	125000	70058155	2925	2925	2925	2925	3
429	20231006	124900	70049380	2925	2925	2925	2925	0
430	20231006	124800	70049380	2925	2925	2925	2925	321
431	20231006	124700	69110455	2915	2915	2915	2915	1
432	20231006	124600	69107540	2930	2930	2930	2930	1
433	20231006	124500	69104610	2915	2915	2915	2915	0
434	20231006	124400	69104610	2915	2925	2925	2915	7
435	20231006	124300	69084190	2915	2915	2915	2915	0
436	20231006	124200	69084190	2915	2915	2915	2915	0
437	20231006	124100	69084190	2915	2925	2925	2915	3
438	20231006	124000	69075430	2930	2930	2930	2930	0
439	20231006	123900	69075430	2930	2925	2930	2915	5
440	20231006	123800	69060820	2930	2930	2930	2930	0
441	20231006	123700	69060820	2930	2925	2930	2915	93
442	20231006	123600	68788360	2930	2925	2930	2905	108
443	20231006	123500	68474110	2930	2930	2930	2930	11
444	20231006	123400	68441880	2925	2925	2925	2925	50
445	20231006	123300	68295630	2915	2925	2925	2915	94
446	20231006	123200	68020720	2925	2920	2925	2920	2
447	20231006	123100	68014875	2925	2925	2925	2925	1
448	20231006	123000	68011950	2915	2925	2925	2915	3
449	20231006	122900	68003190	2915	2915	2915	2915	0
450	20231006	122800	68003190	2915	2915	2915	2915	0
451	20231006	122700	68003190	2915	2915	2915	2915	1
452	20231006	122600	68000275	2920	2920	2920	2920	0
453	20231006	122500	68000275	2920	2920	2920	2920	50
454	20231006	122400	67854275	2915	2915	2915	2915	0
455	20231006	122300	67854275	2915	2915	2915	2915	0
456	20231006	122200	67854275	2915	2915	2915	2915	0
457	20231006	122100	67854275	2915	2915	2915	2915	0
458	20231006	122000	67854275	2915	2915	2915	2915	0
459	20231006	121900	67854275	2915	2915	2915	2915	0
460	20231006	121800	67854275	2915	2930	2930	2915	22
461	20231006	121700	67789835	2930	2930	2930	2930	31
462	20231006	121600	67699005	2935	2935	2935	2935	330
463	20231006	121500	66730455	2930	2930	2930	2930	10
464	20231006	121400	66701155	2930	2930	2930	2930	0
465	20231006	121300	66701155	2930	2930	2930	2930	100
466	20231006	121200	66408155	2930	2930	2930	2930	0
467	20231006	121100	66408155	2930	2930	2935	2930	12
468	20231006	121000	66372945	2930	2930	2930	2930	28
469	20231006	120900	66290905	2935	2935	2935	2935	0
470	20231006	120800	66290905	2935	2935	2935	2935	0
471	20231006	120700	66290905	2935	2935	2935	2935	0
472	20231006	120600	66290905	2935	2935	2935	2935	0
473	20231006	120500	66290905	2935	2935	2935	2935	0
474	20231006	120400	66290905	2935	2935	2935	2935	0
475	20231006	120300	66290905	2935	2935	2935	2935	10
476	20231006	120200	66261555	2930	2930	2930	2930	81
477	20231006	120100	66024225	2930	2930	2930	2930	7
478	20231006	120000	66003715	2930	2925	2930	2925	583
479	20231006	115900	64297015	2925	2925	2925	2925	10
480	20231006	115800	64267765	2925	2925	2925	2925	0
481	20231006	115700	64267765	2925	2925	2925	2925	0
482	20231006	115600	64267765	2925	2925	2925	2925	0
483	20231006	115500	64267765	2925	2925	2925	2925	12
484	20231006	115400	64232665	2925	2925	2925	2925	10
485	20231006	115300	64203415	2920	2920	2920	2920	0
486	20231006	115200	64203415	2920	2920	2920	2920	0
487	20231006	115100	64203415	2920	2920	2920	2920	0
488	20231006	115000	64203415	2920	2920	2920	2920	99
489	20231006	114900	63914335	2920	2920	2920	2920	1
490	20231006	114800	63911415	2920	2905	2920	2900	696
491	20231006	114700	61891560	2915	2915	2915	2915	1
492	20231006	114600	61888645	2915	2915	2915	2915	1
493	20231006	114500	61885730	2915	2905	2915	2900	3000
494	20231006	114400	53185650	2915	2915	2915	2915	2
495	20231006	114300	53179820	2910	2915	2915	2910	2
496	20231006	114200	53173995	2910	2910	2910	2910	0
497	20231006	114100	53173995	2910	2910	2910	2910	10
498	20231006	114000	53144895	2900	2900	2900	2900	0
499	20231006	113900	53144895	2900	2900	2900	2900	0
500	20231006	113800	53144895	2900	2900	2900	2900	0
501	20231006	113700	53144895	2900	2900	2900	2900	211
502	20231006	113600	52532995	2900	2900	2900	2900	0
503	20231006	113500	52532995	2900	2900	2900	2900	0
504	20231006	113400	52532995	2900	2900	2900	2900	0
505	20231006	113300	52532995	2900	2900	2900	2900	0
506	20231006	113200	52532995	2900	2900	2900	2900	0
507	20231006	113100	52532995	2900	2900	2900	2900	0
508	20231006	113000	52532995	2900	2900	2900	2900	0
509	20231006	112900	52532995	2900	2895	2900	2895	5496
510	20231006	112800	36594645	2895	2895	2895	2895	0
511	20231006	112700	36594645	2895	2895	2895	2895	0
512	20231006	112600	36594645	2895	2895	2895	2895	0
513	20231006	112500	36594645	2895	2895	2895	2895	0
514	20231006	112400	36594645	2895	2895	2895	2895	0
515	20231006	112300	36594645	2895	2895	2895	2895	0
516	20231006	112200	36594645	2895	2895	2895	2895	0
517	20231006	112100	36594645	2895	2900	2900	2895	408
518	20231006	112000	35411450	2900	2900	2900	2900	0
519	20231006	111900	35411450	2900	2900	2900	2900	0
520	20231006	111800	35411450	2900	2900	2900	2900	0
521	20231006	111700	35411450	2900	2900	2900	2900	0
522	20231006	111600	35411450	2900	2900	2900	2900	0
523	20231006	111500	35411450	2900	2900	2900	2900	0
524	20231006	111400	35411450	2900	2900	2900	2900	10
525	20231006	111300	35382450	2900	2905	2905	2900	300
526	20231006	111200	34512260	2905	2905	2905	2905	0
527	20231006	111100	34512260	2905	2905	2905	2905	0
528	20231006	111000	34512260	2905	2905	2905	2905	0
529	20231006	110900	34512260	2905	2905	2905	2905	2
530	20231006	110800	34506450	2900	2900	2900	2900	0
531	20231006	110700	34506450	2900	2900	2900	2900	0
532	20231006	110600	34506450	2900	2900	2900	2900	0
533	20231006	110500	34506450	2900	2920	2920	2900	10
534	20231006	110400	34477325	2920	2910	2920	2910	362
535	20231006	110300	33421775	2910	2910	2910	2910	301
536	20231006	110200	32545865	2905	2905	2905	2905	0
537	20231006	110100	32545865	2905	2905	2905	2905	0
538	20231006	110000	32545865	2905	2905	2905	2905	0
539	20231006	105900	32545865	2905	2905	2905	2905	0
540	20231006	105800	32545865	2905	2905	2905	2905	0
541	20231006	105700	32545865	2905	2905	2905	2905	30
542	20231006	105600	32458715	2905	2905	2905	2905	195
543	20231006	105500	31892240	2905	2905	2905	2905	0
544	20231006	105400	31892240	2905	2905	2905	2905	0
545	20231006	105300	31892240	2905	2905	2905	2905	0
546	20231006	105200	31892240	2905	2905	2905	2905	0
547	20231006	105100	31892240	2905	2905	2905	2905	1
548	20231006	105000	31889335	2915	2915	2915	2915	0
549	20231006	104900	31889335	2915	2915	2915	2915	0
550	20231006	104800	31889335	2915	2915	2915	2915	25
551	20231006	104700	31816460	2905	2905	2905	2905	0
552	20231006	104600	31816460	2905	2905	2905	2905	0
553	20231006	104500	31816460	2905	2905	2905	2905	0
554	20231006	104400	31816460	2905	2905	2905	2905	0
555	20231006	104300	31816460	2905	2905	2905	2905	0
556	20231006	104200	31816460	2905	2905	2905	2905	0
557	20231006	104100	31816460	2905	2905	2905	2905	0
558	20231006	104000	31816460	2905	2910	2910	2905	4
559	20231006	103900	31804825	2920	2920	2920	2920	7
560	20231006	103800	31784385	2920	2920	2920	2920	0
561	20231006	103700	31784385	2920	2920	2920	2920	1
562	20231006	103600	31781465	2905	2905	2905	2905	100
563	20231006	103500	31490965	2905	2905	2905	2905	1
564	20231006	103400	31488060	2915	2915	2915	2915	6
565	20231006	103300	31470570	2915	2920	2920	2915	16
566	20231006	103200	31423920	2910	2915	2925	2910	956
567	20231006	103100	28633770	2915	2915	2915	2915	0
568	20231006	103000	28633770	2915	2915	2915	2915	3
569	20231006	102900	28625025	2905	2905	2905	2905	0
570	20231006	102800	28625025	2905	2910	2910	2905	4
571	20231006	102700	28613390	2910	2910	2910	2910	0
572	20231006	102600	28613390	2910	2910	2910	2910	117
573	20231006	102500	28272920	2910	2910	2910	2910	0
574	20231006	102400	28272920	2910	2910	2910	2910	0
575	20231006	102300	28272920	2910	2910	2910	2910	1
576	20231006	102200	28270010	2905	2905	2905	2905	0
577	20231006	102100	28270010	2905	2905	2905	2905	0
578	20231006	102000	28270010	2905	2905	2905	2905	0
579	20231006	101900	28270010	2905	2905	2905	2905	0
580	20231006	101800	28270010	2905	2905	2905	2905	0
581	20231006	101700	28270010	2905	2905	2905	2905	1
582	20231006	101600	28267105	2910	2910	2910	2910	3
583	20231006	101500	28258375	2910	2910	2910	2910	0
584	20231006	101400	28258375	2910	2910	2910	2910	19
585	20231006	101300	28203085	2895	2895	2895	2895	0
586	20231006	101200	28203085	2895	2900	2900	2895	2
587	20231006	101100	28197290	2910	2910	2910	2910	0
588	20231006	101000	28197290	2910	2910	2910	2910	0
589	20231006	100900	28197290	2910	2910	2910	2910	0
590	20231006	100800	28197290	2910	2895	2910	2895	162
591	20231006	100700	27725885	2900	2900	2900	2900	500
592	20231006	100600	26275885	2905	2905	2905	2905	0
593	20231006	100500	26275885	2905	2905	2905	2905	0
594	20231006	100400	26275885	2905	2905	2905	2905	0
595	20231006	100300	26275885	2905	2905	2905	2905	40
596	20231006	100200	26159685	2910	2905	2910	2905	254
597	20231006	100100	25420645	2905	2905	2905	2905	58
598	20231006	100000	25252155	2905	2900	2905	2900	474
599	20231006	095900	23877370	2900	2900	2900	2900	0
600	20231006	095800	23877370	2900	2890	2900	2890	2
601	20231006	095700	23871580	2895	2895	2895	2895	0
602	20231006	095600	23871580	2895	2895	2895	2895	0
603	20231006	095500	23871580	2895	2895	2895	2895	0
604	20231006	095400	23871580	2895	2895	2895	2895	0
605	20231006	095300	23871580	2895	2885	2895	2880	32
606	20231006	095200	23778965	2880	2890	2890	2880	332
607	20231006	095100	22820990	2885	2905	2905	2885	4
608	20231006	095000	22809420	2900	2900	2900	2900	880
609	20231006	094900	20257420	2900	2900	2900	2900	351
610	20231006	094800	19239520	2885	2885	2885	2885	1
611	20231006	094700	19236635	2900	2900	2900	2900	0
612	20231006	094600	19236635	2900	2900	2900	2900	0
613	20231006	094500	19236635	2900	2900	2900	2900	0
614	20231006	094400	19236635	2900	2900	2900	2900	1
615	20231006	094300	19233735	2900	2900	2900	2900	0
616	20231006	094200	19233735	2900	2905	2905	2885	396
617	20231006	094100	18084465	2895	2895	2895	2895	0
618	20231006	094000	18084465	2895	2895	2895	2895	0
619	20231006	093900	18084465	2895	2895	2895	2895	4
620	20231006	093800	18072885	2895	2900	2900	2895	6
621	20231006	093700	18055490	2910	2910	2910	2910	1
622	20231006	093600	18052580	2905	2905	2905	2905	201
623	20231006	093500	17468675	2905	2905	2905	2905	5
624	20231006	093400	17454150	2905	2900	2905	2900	2
625	20231006	093300	17448345	2900	2900	2900	2900	6
626	20231006	093200	17430945	2900	2900	2905	2900	22
627	20231006	093100	17367130	2900	2890	2900	2890	185
628	20231006	093000	16830995	2890	2890	2890	2890	1
629	20231006	092900	16828105	2890	2890	2890	2890	0
630	20231006	092800	16828105	2890	2890	2890	2890	1
631	20231006	092700	16825215	2890	2890	2890	2890	0
632	20231006	092600	16825215	2890	2890	2890	2890	1
633	20231006	092500	16822325	2890	2890	2890	2890	0
634	20231006	092400	16822325	2890	2890	2890	2890	4
635	20231006	092300	16810765	2890	2890	2890	2890	3
636	20231006	092200	16802095	2890	2890	2890	2890	4
637	20231006	092100	16790535	2890	2890	2890	2890	75
638	20231006	092000	16573785	2895	2895	2895	2895	0
639	20231006	091900	16573785	2895	2880	2895	2880	81
640	20231006	091800	16340230	2890	2890	2890	2890	6
641	20231006	091700	16322890	2885	2885	2885	2885	28
642	20231006	091600	16242110	2870	2885	2885	2870	207
643	20231006	091500	15647940	2885	2885	2885	2885	1
644	20231006	091400	15645055	2865	2865	2865	2865	0
645	20231006	091300	15645055	2865	2880	2880	2865	376
646	20231006	091200	14566130	2885	2885	2885	2885	11
647	20231006	091100	14534395	2865	2865	2865	2865	1
648	20231006	091000	14531530	2885	2875	2885	2875	428
649	20231006	090900	13299635	2880	2880	2880	2880	29
650	20231006	090800	13216115	2880	2870	2880	2870	600
651	20231006	090700	11489115	2855	2865	2865	2855	3
652	20231006	090600	11480535	2880	2875	2880	2875	348
653	20231006	090500	10478355	2875	2875	2875	2875	50
654	20231006	090400	10334605	2880	2880	2880	2880	0
655	20231006	090300	10334605	2880	2870	2880	2870	458
656	20231006	090200	9016295	2880	2840	2880	2835	831
657	20231006	090100	6659270	2845	2840	2845	2840	5
658	20231006	090000	6645065	2835	2800	2835	2800	2370