KissMeData/220180/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202200	150043165	2970	2970	2970	2970	287
3	20231006	202100	150043165	2970	2970	2970	2970	0
4	20231006	202000	150043165	2970	2970	2970	2970	0
5	20231006	201900	150043165	2970	2970	2970	2970	0
6	20231006	201800	150043165	2970	2970	2970	2970	0
7	20231006	201700	150043165	2970	2970	2970	2970	0
8	20231006	201600	150043165	2970	2970	2970	2970	0
9	20231006	201500	150043165	2970	2970	2970	2970	0
10	20231006	201400	150043165	2970	2970	2970	2970	0
11	20231006	201300	150043165	2970	2970	2970	2970	0
12	20231006	201200	150043165	2970	2970	2970	2970	0
13	20231006	201100	150043165	2970	2970	2970	2970	0
14	20231006	201000	150043165	2970	2970	2970	2970	0
15	20231006	200900	150043165	2970	2970	2970	2970	0
16	20231006	200800	150043165	2970	2970	2970	2970	0
17	20231006	200700	150043165	2970	2970	2970	2970	0
18	20231006	200600	150043165	2970	2970	2970	2970	0
19	20231006	200500	150043165	2970	2970	2970	2970	0
20	20231006	200400	150043165	2970	2970	2970	2970	0
21	20231006	200300	150043165	2970	2970	2970	2970	0
22	20231006	200200	150043165	2970	2970	2970	2970	0
23	20231006	200100	150043165	2970	2970	2970	2970	0
24	20231006	200000	150043165	2970	2970	2970	2970	0
25	20231006	195900	150043165	2970	2970	2970	2970	0
26	20231006	195800	150043165	2970	2970	2970	2970	0
27	20231006	195700	150043165	2970	2970	2970	2970	0
28	20231006	195600	150043165	2970	2970	2970	2970	0
29	20231006	195500	150043165	2970	2970	2970	2970	0
30	20231006	195400	150043165	2970	2970	2970	2970	0
31	20231006	195300	150043165	2970	2970	2970	2970	0
32	20231006	195200	150043165	2970	2970	2970	2970	287
33	20231006	195100	150043165	2970	2970	2970	2970	0
34	20231006	195000	150043165	2970	2970	2970	2970	0
35	20231006	194900	150043165	2970	2970	2970	2970	0
36	20231006	194800	150043165	2970	2970	2970	2970	0
37	20231006	194700	150043165	2970	2970	2970	2970	0
38	20231006	194600	150043165	2970	2970	2970	2970	0
39	20231006	194500	150043165	2970	2970	2970	2970	0
40	20231006	194400	150043165	2970	2970	2970	2970	0
41	20231006	194300	150043165	2970	2970	2970	2970	0
42	20231006	194200	150043165	2970	2970	2970	2970	0
43	20231006	194100	150043165	2970	2970	2970	2970	0
44	20231006	194000	150043165	2970	2970	2970	2970	0
45	20231006	193900	150043165	2970	2970	2970	2970	0
46	20231006	193800	150043165	2970	2970	2970	2970	0
47	20231006	193700	150043165	2970	2970	2970	2970	0
48	20231006	193600	150043165	2970	2970	2970	2970	0
49	20231006	193500	150043165	2970	2970	2970	2970	0
50	20231006	193400	150043165	2970	2970	2970	2970	0
51	20231006	193300	150043165	2970	2970	2970	2970	0
52	20231006	193200	150043165	2970	2970	2970	2970	0
53	20231006	193100	150043165	2970	2970	2970	2970	0
54	20231006	193000	150043165	2970	2970	2970	2970	0
55	20231006	192900	150043165	2970	2970	2970	2970	0
56	20231006	192800	150043165	2970	2970	2970	2970	0
57	20231006	192700	150043165	2970	2970	2970	2970	0
58	20231006	192600	150043165	2970	2970	2970	2970	0
59	20231006	192500	150043165	2970	2970	2970	2970	0
60	20231006	192400	150043165	2970	2970	2970	2970	0
61	20231006	192300	150043165	2970	2970	2970	2970	0
62	20231006	192200	150043165	2970	2970	2970	2970	287
63	20231006	192100	150043165	2970	2970	2970	2970	0
64	20231006	192000	150043165	2970	2970	2970	2970	0
65	20231006	191900	150043165	2970	2970	2970	2970	0
66	20231006	191800	150043165	2970	2970	2970	2970	0
67	20231006	191700	150043165	2970	2970	2970	2970	0
68	20231006	191600	150043165	2970	2970	2970	2970	0
69	20231006	191500	150043165	2970	2970	2970	2970	0
70	20231006	191400	150043165	2970	2970	2970	2970	0
71	20231006	191300	150043165	2970	2970	2970	2970	0
72	20231006	191200	150043165	2970	2970	2970	2970	0
73	20231006	191100	150043165	2970	2970	2970	2970	0
74	20231006	191000	150043165	2970	2970	2970	2970	0
75	20231006	190900	150043165	2970	2970	2970	2970	0
76	20231006	190800	150043165	2970	2970	2970	2970	0
77	20231006	190700	150043165	2970	2970	2970	2970	0
78	20231006	190600	150043165	2970	2970	2970	2970	0
79	20231006	190500	150043165	2970	2970	2970	2970	0
80	20231006	190400	150043165	2970	2970	2970	2970	0
81	20231006	190300	150043165	2970	2970	2970	2970	0
82	20231006	190200	150043165	2970	2970	2970	2970	0
83	20231006	190100	150043165	2970	2970	2970	2970	0
84	20231006	190000	150043165	2970	2970	2970	2970	0
85	20231006	185900	150043165	2970	2970	2970	2970	0
86	20231006	185800	150043165	2970	2970	2970	2970	0
87	20231006	185700	150043165	2970	2970	2970	2970	0
88	20231006	185600	150043165	2970	2970	2970	2970	0
89	20231006	185500	150043165	2970	2970	2970	2970	0
90	20231006	185400	150043165	2970	2970	2970	2970	0
91	20231006	185300	150043165	2970	2970	2970	2970	0
92	20231006	185200	150043165	2970	2970	2970	2970	287
93	20231006	185100	150043165	2970	2970	2970	2970	0
94	20231006	185000	150043165	2970	2970	2970	2970	0
95	20231006	184900	150043165	2970	2970	2970	2970	0
96	20231006	184800	150043165	2970	2970	2970	2970	0
97	20231006	184700	150043165	2970	2970	2970	2970	0
98	20231006	184600	150043165	2970	2970	2970	2970	0
99	20231006	184500	150043165	2970	2970	2970	2970	0
100	20231006	184400	150043165	2970	2970	2970	2970	0
101	20231006	184300	150043165	2970	2970	2970	2970	0
102	20231006	184200	150043165	2970	2970	2970	2970	0
103	20231006	184100	150043165	2970	2970	2970	2970	0
104	20231006	184000	150043165	2970	2970	2970	2970	0
105	20231006	183900	150043165	2970	2970	2970	2970	0
106	20231006	183800	150043165	2970	2970	2970	2970	0
107	20231006	183700	150043165	2970	2970	2970	2970	0
108	20231006	183600	150043165	2970	2970	2970	2970	0
109	20231006	183500	150043165	2970	2970	2970	2970	0
110	20231006	183400	150043165	2970	2970	2970	2970	0
111	20231006	183300	150043165	2970	2970	2970	2970	0
112	20231006	183200	150043165	2970	2970	2970	2970	0
113	20231006	183100	150043165	2970	2970	2970	2970	0
114	20231006	183000	150043165	2970	2970	2970	2970	0
115	20231006	182900	150043165	2970	2970	2970	2970	0
116	20231006	182800	150043165	2970	2970	2970	2970	0
117	20231006	182700	150043165	2970	2970	2970	2970	0
118	20231006	182600	150043165	2970	2970	2970	2970	0
119	20231006	182500	150043165	2970	2970	2970	2970	0
120	20231006	182400	150043165	2970	2970	2970	2970	0
121	20231006	182300	150043165	2970	2970	2970	2970	0
122	20231006	182200	150043165	2970	2970	2970	2970	287
123	20231006	182100	150043165	2970	2970	2970	2970	0
124	20231006	182000	150043165	2970	2970	2970	2970	0
125	20231006	181900	150043165	2970	2970	2970	2970	0
126	20231006	181800	150043165	2970	2970	2970	2970	0
127	20231006	181700	150043165	2970	2970	2970	2970	0
128	20231006	181600	150043165	2970	2970	2970	2970	0
129	20231006	181500	150043165	2970	2970	2970	2970	0
130	20231006	181400	150043165	2970	2970	2970	2970	0
131	20231006	181300	150043165	2970	2970	2970	2970	0
132	20231006	181200	150043165	2970	2970	2970	2970	0
133	20231006	181100	150043165	2970	2970	2970	2970	0
134	20231006	181000	150043165	2970	2970	2970	2970	0
135	20231006	180900	150043165	2970	2970	2970	2970	0
136	20231006	180800	150043165	2970	2970	2970	2970	0
137	20231006	180700	150043165	2970	2970	2970	2970	0
138	20231006	180600	150043165	2970	2970	2970	2970	0
139	20231006	180500	150043165	2970	2970	2970	2970	0
140	20231006	180400	150043165	2970	2970	2970	2970	0
141	20231006	180300	150043165	2970	2970	2970	2970	0
142	20231006	180200	150043165	2970	2970	2970	2970	0
143	20231006	180100	150043165	2970	2970	2970	2970	0
144	20231006	180000	150043165	2970	2970	2970	2970	0
145	20231006	175900	150043165	2970	2970	2970	2970	0
146	20231006	175800	150043165	2970	2970	2970	2970	0
147	20231006	175700	150043165	2970	2970	2970	2970	0
148	20231006	175600	150043165	2970	2970	2970	2970	0
149	20231006	175500	150043165	2970	2970	2970	2970	0
150	20231006	175400	150043165	2970	2970	2970	2970	0
151	20231006	175300	150043165	2970	2970	2970	2970	0
152	20231006	175200	150043165	2970	2970	2970	2970	287
153	20231006	175100	150043165	2970	2970	2970	2970	0
154	20231006	175000	150043165	2970	2970	2970	2970	0
155	20231006	174900	150043165	2970	2970	2970	2970	0
156	20231006	174800	150043165	2970	2970	2970	2970	0
157	20231006	174700	150043165	2970	2970	2970	2970	0
158	20231006	174600	150043165	2970	2970	2970	2970	0
159	20231006	174500	150043165	2970	2970	2970	2970	0
160	20231006	174400	150043165	2970	2970	2970	2970	0
161	20231006	174300	150043165	2970	2970	2970	2970	0
162	20231006	174200	150043165	2970	2970	2970	2970	0
163	20231006	174100	150043165	2970	2970	2970	2970	0
164	20231006	174000	150043165	2970	2970	2970	2970	0
165	20231006	173900	150043165	2970	2970	2970	2970	0
166	20231006	173800	150043165	2970	2970	2970	2970	0
167	20231006	173700	150043165	2970	2970	2970	2970	0
168	20231006	173600	150043165	2970	2970	2970	2970	0
169	20231006	173500	150043165	2970	2970	2970	2970	0
170	20231006	173400	150043165	2970	2970	2970	2970	0
171	20231006	173300	150043165	2970	2970	2970	2970	0
172	20231006	173200	150043165	2970	2970	2970	2970	0
173	20231006	173100	150043165	2970	2970	2970	2970	0
174	20231006	173000	150043165	2970	2970	2970	2970	0
175	20231006	172900	150043165	2970	2970	2970	2970	0
176	20231006	172800	150043165	2970	2970	2970	2970	0
177	20231006	172700	150043165	2970	2970	2970	2970	0
178	20231006	172600	150043165	2970	2970	2970	2970	0
179	20231006	172500	150043165	2970	2970	2970	2970	0
180	20231006	172400	150043165	2970	2970	2970	2970	0
181	20231006	172300	150043165	2970	2970	2970	2970	0
182	20231006	172200	150043165	2970	2970	2970	2970	287
183	20231006	172100	150043165	2970	2970	2970	2970	0
184	20231006	172000	150043165	2970	2970	2970	2970	0
185	20231006	171900	150043165	2970	2970	2970	2970	0
186	20231006	171800	150043165	2970	2970	2970	2970	0
187	20231006	171700	150043165	2970	2970	2970	2970	0
188	20231006	171600	150043165	2970	2970	2970	2970	0
189	20231006	171500	150043165	2970	2970	2970	2970	0
190	20231006	171400	150043165	2970	2970	2970	2970	0
191	20231006	171300	150043165	2970	2970	2970	2970	0
192	20231006	171200	150043165	2970	2970	2970	2970	0
193	20231006	171100	150043165	2970	2970	2970	2970	0
194	20231006	171000	150043165	2970	2970	2970	2970	0
195	20231006	170900	150043165	2970	2970	2970	2970	0
196	20231006	170800	150043165	2970	2970	2970	2970	0
197	20231006	170700	150043165	2970	2970	2970	2970	0
198	20231006	170600	150043165	2970	2970	2970	2970	0
199	20231006	170500	150043165	2970	2970	2970	2970	0
200	20231006	170400	150043165	2970	2970	2970	2970	0
201	20231006	170300	150043165	2970	2970	2970	2970	0
202	20231006	170200	150043165	2970	2970	2970	2970	0
203	20231006	170100	150043165	2970	2970	2970	2970	0
204	20231006	170000	150043165	2970	2970	2970	2970	0
205	20231006	165900	150043165	2970	2970	2970	2970	0
206	20231006	165800	150043165	2970	2970	2970	2970	0
207	20231006	165700	150043165	2970	2970	2970	2970	0
208	20231006	165600	150043165	2970	2970	2970	2970	0
209	20231006	165500	150043165	2970	2970	2970	2970	0
210	20231006	165400	150043165	2970	2970	2970	2970	0
211	20231006	165300	150043165	2970	2970	2970	2970	0
212	20231006	165200	150043165	2970	2970	2970	2970	287
213	20231006	165100	150043165	2970	2970	2970	2970	0
214	20231006	165000	150043165	2970	2970	2970	2970	0
215	20231006	164900	150043165	2970	2970	2970	2970	0
216	20231006	164800	150043165	2970	2970	2970	2970	0
217	20231006	164700	150043165	2970	2970	2970	2970	0
218	20231006	164600	150043165	2970	2970	2970	2970	0
219	20231006	164500	150043165	2970	2970	2970	2970	0
220	20231006	164400	150043165	2970	2970	2970	2970	0
221	20231006	164300	150043165	2970	2970	2970	2970	0
222	20231006	164200	150043165	2970	2970	2970	2970	0
223	20231006	164100	150043165	2970	2970	2970	2970	0
224	20231006	164000	150043165	2970	2970	2970	2970	0
225	20231006	163900	150043165	2970	2970	2970	2970	0
226	20231006	163800	150043165	2970	2970	2970	2970	0
227	20231006	163700	150043165	2970	2970	2970	2970	0
228	20231006	163600	150043165	2970	2970	2970	2970	0
229	20231006	163500	150043165	2970	2970	2970	2970	0
230	20231006	163400	150043165	2970	2970	2970	2970	0
231	20231006	163300	150043165	2970	2970	2970	2970	0
232	20231006	163200	150043165	2970	2970	2970	2970	0
233	20231006	163100	150043165	2970	2970	2970	2970	0
234	20231006	163000	150043165	2970	2970	2970	2970	0
235	20231006	162900	150043165	2970	2970	2970	2970	0
236	20231006	162800	150043165	2970	2970	2970	2970	0
237	20231006	162700	150043165	2970	2970	2970	2970	0
238	20231006	162600	150043165	2970	2970	2970	2970	0
239	20231006	162500	150043165	2970	2970	2970	2970	0
240	20231006	162400	150043165	2970	2970	2970	2970	0
241	20231006	162300	150043165	2970	2970	2970	2970	0
242	20231006	162200	150043165	2970	2970	2970	2970	287
243	20231006	162100	150043165	2970	2970	2970	2970	0
244	20231006	162000	150043165	2970	2970	2970	2970	0
245	20231006	161900	150043165	2970	2970	2970	2970	0
246	20231006	161800	150043165	2970	2970	2970	2970	0
247	20231006	161700	150043165	2970	2970	2970	2970	0
248	20231006	161600	150043165	2970	2970	2970	2970	0
249	20231006	161500	150043165	2970	2970	2970	2970	0
250	20231006	161400	150043165	2970	2970	2970	2970	0
251	20231006	161300	150043165	2970	2970	2970	2970	0
252	20231006	161200	150043165	2970	2970	2970	2970	0
253	20231006	161100	150043165	2970	2970	2970	2970	0
254	20231006	161000	150043165	2970	2970	2970	2970	0
255	20231006	160900	150043165	2970	2970	2970	2970	0
256	20231006	160800	150043165	2970	2970	2970	2970	0
257	20231006	160700	150043165	2970	2970	2970	2970	0
258	20231006	160600	150043165	2970	2970	2970	2970	0
259	20231006	160500	150043165	2970	2970	2970	2970	0
260	20231006	160400	150043165	2970	2970	2970	2970	0
261	20231006	160300	150043165	2970	2970	2970	2970	0
262	20231006	160200	150043165	2970	2970	2970	2970	0
263	20231006	160100	150043165	2970	2970	2970	2970	0
264	20231006	160000	150043165	2970	2970	2970	2970	0
265	20231006	155900	150043165	2970	2970	2970	2970	0
266	20231006	155800	150043165	2970	2970	2970	2970	0
267	20231006	155700	150043165	2970	2970	2970	2970	0
268	20231006	155600	150043165	2970	2970	2970	2970	0
269	20231006	155500	150043165	2970	2970	2970	2970	0
270	20231006	155400	150043165	2970	2970	2970	2970	0
271	20231006	155300	150043165	2970	2970	2970	2970	0
272	20231006	155200	150043165	2970	2970	2970	2970	287
273	20231006	155100	150043165	2970	2970	2970	2970	0
274	20231006	155000	150043165	2970	2970	2970	2970	0
275	20231006	154900	150043165	2970	2970	2970	2970	0
276	20231006	154800	150043165	2970	2970	2970	2970	0
277	20231006	154700	150043165	2970	2970	2970	2970	0
278	20231006	154600	150043165	2970	2970	2970	2970	0
279	20231006	154500	150043165	2970	2970	2970	2970	0
280	20231006	154400	150043165	2970	2970	2970	2970	0
281	20231006	154300	150043165	2970	2970	2970	2970	0
282	20231006	154200	150043165	2970	2970	2970	2970	0
283	20231006	154100	150043165	2970	2970	2970	2970	0
284	20231006	154000	150043165	2970	2970	2970	2970	0
285	20231006	153900	150043165	2970	2970	2970	2970	0
286	20231006	153800	150043165	2970	2970	2970	2970	0
287	20231006	153700	150043165	2970	2970	2970	2970	0
288	20231006	153600	150043165	2970	2970	2970	2970	0
289	20231006	153500	150043165	2970	2970	2970	2970	0
290	20231006	153400	150043165	2970	2970	2970	2970	0
291	20231006	153300	150043165	2970	2970	2970	2970	0
292	20231006	153200	150043165	2970	2970	2970	2970	0
293	20231006	153100	150043165	2970	2970	2970	2970	0
294	20231006	153000	150043165	2970	2970	2970	2970	287
295	20231006	152900	149190775	2930	2930	2930	2930	0
296	20231006	152800	149190775	2930	2930	2930	2930	0
297	20231006	152700	149190775	2930	2930	2930	2930	0
298	20231006	152600	149190775	2930	2930	2930	2930	0
299	20231006	152500	149190775	2930	2930	2930	2930	0
300	20231006	152400	149190775	2930	2930	2930	2930	0
301	20231006	152300	149190775	2930	2930	2930	2930	0
302	20231006	152200	149190775	2930	2930	2930	2930	0
303	20231006	152100	149190775	2930	2930	2930	2930	0
304	20231006	152000	149190775	2930	2930	2930	2930	0
305	20231006	151900	149190775	2930	2930	2930	2930	0
306	20231006	151800	149190775	2930	2920	2950	2920	62
307	20231006	151700	149009020	2920	2920	2920	2920	0
308	20231006	151600	149009020	2920	2920	2920	2920	51
309	20231006	151500	148860100	2915	2915	2915	2915	0
310	20231006	151400	148860100	2915	2915	2915	2915	0
311	20231006	151300	148860100	2915	2920	2920	2915	55
312	20231006	151200	148699750	2930	2930	2930	2930	0
313	20231006	151100	148699750	2930	2930	2930	2930	0
314	20231006	151000	148699750	2930	2915	2930	2915	1432
315	20231006	150900	144525200	2920	2920	2920	2920	22
316	20231006	150800	144460960	2920	2920	2920	2920	6
317	20231006	150700	144443440	2920	2915	2930	2915	581
318	20231006	150600	142742145	2915	2915	2915	2915	0
319	20231006	150500	142742145	2915	2915	2915	2915	1
320	20231006	150400	142739230	2930	2930	2930	2930	0
321	20231006	150300	142739230	2930	2930	2930	2930	0
322	20231006	150200	142739230	2930	2930	2930	2930	0
323	20231006	150100	142739230	2930	2930	2930	2930	3
324	20231006	150000	142730440	2915	2915	2915	2915	0
325	20231006	145900	142730440	2915	2915	2915	2915	0
326	20231006	145800	142730440	2915	2915	2915	2915	0
327	20231006	145700	142730440	2915	2915	2915	2915	48
328	20231006	145600	142590520	2930	2930	2930	2930	0
329	20231006	145500	142590520	2930	2915	2930	2915	1317
330	20231006	145400	138742315	2920	2910	2920	2910	518
331	20231006	145300	137234755	2910	2915	2915	2910	1046
332	20231006	145200	134190660	2930	2920	2930	2915	1309
333	20231006	145100	130367100	2915	2915	2915	2915	0
334	20231006	145000	130367100	2915	2915	2915	2915	52
335	20231006	144900	130215520	2935	2935	2935	2935	0
336	20231006	144800	130215520	2935	2935	2935	2935	0
337	20231006	144700	130215520	2935	2935	2935	2935	0
338	20231006	144600	130215520	2935	2935	2935	2935	1
339	20231006	144500	130212585	2915	2915	2915	2915	0
340	20231006	144400	130212585	2915	2915	2915	2915	0
341	20231006	144300	130212585	2915	2915	2915	2915	52
342	20231006	144200	130061005	2935	2935	2935	2935	0
343	20231006	144100	130061005	2935	2935	2935	2935	0
344	20231006	144000	130061005	2935	2935	2935	2935	0
345	20231006	143900	130061005	2935	2935	2935	2935	0
346	20231006	143800	130061005	2935	2935	2935	2935	0
347	20231006	143700	130061005	2935	2935	2935	2935	1
348	20231006	143600	130058070	2935	2935	2935	2935	1
349	20231006	143500	130055135	2915	2915	2915	2915	53
350	20231006	143400	129900640	2935	2935	2935	2935	1
351	20231006	143300	129897705	2925	2920	2925	2920	2
352	20231006	143200	129891860	2925	2925	2925	2925	0
353	20231006	143100	129891860	2925	2925	2925	2925	24
354	20231006	143000	129821660	2940	2940	2940	2940	1
355	20231006	142900	129818720	2940	2940	2940	2940	0
356	20231006	142800	129818720	2940	2930	2940	2930	2
357	20231006	142700	129812850	2940	2940	2940	2940	0
358	20231006	142600	129812850	2940	2935	2940	2935	12
359	20231006	142500	129777625	2940	2940	2940	2940	0
360	20231006	142400	129777625	2940	2940	2940	2940	0
361	20231006	142300	129777625	2940	2940	2940	2940	0
362	20231006	142200	129777625	2940	2940	2940	2940	0
363	20231006	142100	129777625	2940	2940	2940	2940	0
364	20231006	142000	129777625	2940	2940	2940	2940	0
365	20231006	141900	129777625	2940	2940	2940	2940	0
366	20231006	141800	129777625	2940	2940	2940	2940	0
367	20231006	141700	129777625	2940	2940	2940	2940	0
368	20231006	141600	129777625	2940	2940	2940	2940	0
369	20231006	141500	129777625	2940	2940	2940	2940	1
370	20231006	141400	129774685	2940	2940	2940	2940	0
371	20231006	141300	129774685	2940	2940	2940	2940	0
372	20231006	141200	129774685	2940	2940	2940	2940	0
373	20231006	141100	129774685	2940	2940	2940	2940	0
374	20231006	141000	129774685	2940	2940	2940	2940	0
375	20231006	140900	129774685	2940	2940	2940	2940	0
376	20231006	140800	129774685	2940	2940	2940	2940	0
377	20231006	140700	129774685	2940	2940	2940	2940	0
378	20231006	140600	129774685	2940	2940	2940	2940	0
379	20231006	140500	129774685	2940	2940	2940	2940	0
380	20231006	140400	129774685	2940	2940	2940	2940	0
381	20231006	140300	129774685	2940	2940	2940	2940	0
382	20231006	140200	129774685	2940	2940	2940	2940	0
383	20231006	140100	129774685	2940	2940	2940	2940	0
384	20231006	140000	129774685	2940	2940	2940	2940	0
385	20231006	135900	129774685	2940	2940	2940	2940	0
386	20231006	135800	129774685	2940	2940	2940	2940	0
387	20231006	135700	129774685	2940	2945	2945	2940	2
388	20231006	135600	129768800	2940	2940	2940	2940	0
389	20231006	135500	129768800	2940	2940	2940	2940	0
390	20231006	135400	129768800	2940	2940	2940	2940	0
391	20231006	135300	129768800	2940	2940	2940	2940	0
392	20231006	135200	129768800	2940	2940	2940	2940	0
393	20231006	135100	129768800	2940	2940	2940	2940	0
394	20231006	135000	129768800	2940	2940	2940	2940	0
395	20231006	134900	129768800	2940	2940	2940	2940	0
396	20231006	134800	129768800	2940	2940	2940	2940	0
397	20231006	134700	129768800	2940	2940	2940	2940	0
398	20231006	134600	129768800	2940	2940	2940	2940	0
399	20231006	134500	129768800	2940	2940	2940	2940	0
400	20231006	134400	129768800	2940	2940	2940	2940	0
401	20231006	134300	129768800	2940	2940	2940	2940	0
402	20231006	134200	129768800	2940	2940	2940	2940	0
403	20231006	134100	129768800	2940	2940	2940	2940	0
404	20231006	134000	129768800	2940	2940	2940	2940	300
405	20231006	133900	128886800	2960	2960	2960	2960	0
406	20231006	133800	128886800	2960	2960	2960	2960	0
407	20231006	133700	128886800	2960	2960	2960	2960	0
408	20231006	133600	128886800	2960	2960	2960	2960	0
409	20231006	133500	128886800	2960	2960	2960	2960	0
410	20231006	133400	128886800	2960	2960	2960	2960	0
411	20231006	133300	128886800	2960	2960	2960	2960	0
412	20231006	133200	128886800	2960	2960	2960	2960	0
413	20231006	133100	128886800	2960	2960	2960	2960	0
414	20231006	133000	128886800	2960	2960	2960	2960	1
415	20231006	132900	128883840	2955	2955	2955	2955	0
416	20231006	132800	128883840	2955	2955	2955	2955	0
417	20231006	132700	128883840	2955	2955	2955	2955	0
418	20231006	132600	128883840	2955	2955	2955	2955	0
419	20231006	132500	128883840	2955	2955	2955	2955	0
420	20231006	132400	128883840	2955	2955	2955	2955	0
421	20231006	132300	128883840	2955	2955	2955	2955	0
422	20231006	132200	128883840	2955	2955	2955	2955	0
423	20231006	132100	128883840	2955	2955	2955	2955	4
424	20231006	132000	128872020	2950	2950	2950	2950	0
425	20231006	131900	128872020	2950	2950	2950	2950	0
426	20231006	131800	128872020	2950	2950	2950	2950	129
427	20231006	131700	128491470	2970	2970	2970	2970	0
428	20231006	131600	128491470	2970	2970	2970	2970	0
429	20231006	131500	128491470	2970	2970	2970	2970	0
430	20231006	131400	128491470	2970	2970	2970	2970	0
431	20231006	131300	128491470	2970	2970	2970	2970	0
432	20231006	131200	128491470	2970	2970	2970	2970	0
433	20231006	131100	128491470	2970	2970	2970	2970	0
434	20231006	131000	128491470	2970	2970	2970	2970	0
435	20231006	130900	128491470	2970	2970	2970	2970	1
436	20231006	130800	128488500	2970	2970	2970	2970	0
437	20231006	130700	128488500	2970	2970	2970	2970	0
438	20231006	130600	128488500	2970	2970	2970	2970	0
439	20231006	130500	128488500	2970	2970	2970	2970	0
440	20231006	130400	128488500	2970	2970	2970	2970	0
441	20231006	130300	128488500	2970	2970	2970	2970	0
442	20231006	130200	128488500	2970	2970	2970	2970	0
443	20231006	130100	128488500	2970	2970	2970	2970	0
444	20231006	130000	128488500	2970	2970	2970	2970	0
445	20231006	125900	128488500	2970	2970	2970	2970	1
446	20231006	125800	128485530	2965	2965	2965	2965	0
447	20231006	125700	128485530	2965	2965	2965	2965	0
448	20231006	125600	128485530	2965	2965	2965	2965	0
449	20231006	125500	128485530	2965	2965	2965	2965	0
450	20231006	125400	128485530	2965	2965	2965	2965	0
451	20231006	125300	128485530	2965	2965	2965	2965	0
452	20231006	125200	128485530	2965	2950	2965	2950	807
453	20231006	125100	126095845	2965	2965	2965	2965	0
454	20231006	125000	126095845	2965	2965	2965	2965	0
455	20231006	124900	126095845	2965	2965	2965	2965	0
456	20231006	124800	126095845	2965	2965	2965	2965	0
457	20231006	124700	126095845	2965	2965	2965	2965	0
458	20231006	124600	126095845	2965	2965	2965	2965	0
459	20231006	124500	126095845	2965	2965	2965	2965	0
460	20231006	124400	126095845	2965	2965	2965	2965	0
461	20231006	124300	126095845	2965	2965	2965	2965	0
462	20231006	124200	126095845	2965	2965	2965	2965	0
463	20231006	124100	126095845	2965	2965	2965	2965	0
464	20231006	124000	126095845	2965	2965	2965	2965	0
465	20231006	123900	126095845	2965	2965	2965	2965	0
466	20231006	123800	126095845	2965	2965	2965	2965	0
467	20231006	123700	126095845	2965	2965	2965	2965	0
468	20231006	123600	126095845	2965	2965	2965	2965	649
469	20231006	123500	124171560	2965	2965	2965	2965	0
470	20231006	123400	124171560	2965	2965	2965	2965	1
471	20231006	123300	124168595	2965	2965	2965	2965	0
472	20231006	123200	124168595	2965	2965	2965	2965	0
473	20231006	123100	124168595	2965	2965	2965	2965	0
474	20231006	123000	124168595	2965	2965	2965	2965	1
475	20231006	122900	124165630	2945	2950	2950	2945	500
476	20231006	122800	122692875	2970	2970	2970	2970	0
477	20231006	122700	122692875	2970	2970	2970	2970	0
478	20231006	122600	122692875	2970	2970	2970	2970	0
479	20231006	122500	122692875	2970	2970	2970	2970	0
480	20231006	122400	122692875	2970	2970	2970	2970	0
481	20231006	122300	122692875	2970	2970	2970	2970	0
482	20231006	122200	122692875	2970	2970	2970	2970	0
483	20231006	122100	122692875	2970	2970	2970	2970	0
484	20231006	122000	122692875	2970	2970	2970	2970	0
485	20231006	121900	122692875	2970	2970	2970	2970	0
486	20231006	121800	122692875	2970	2970	2970	2970	0
487	20231006	121700	122692875	2970	2970	2970	2970	0
488	20231006	121600	122692875	2970	2970	2970	2970	0
489	20231006	121500	122692875	2970	2970	2970	2970	0
490	20231006	121400	122692875	2970	2970	2970	2970	0
491	20231006	121300	122692875	2970	2970	2970	2970	0
492	20231006	121200	122692875	2970	2970	2970	2970	0
493	20231006	121100	122692875	2970	2970	2970	2970	0
494	20231006	121000	122692875	2970	2970	2970	2970	0
495	20231006	120900	122692875	2970	2970	2970	2970	0
496	20231006	120800	122692875	2970	2970	2970	2970	0
497	20231006	120700	122692875	2970	2970	2970	2970	0
498	20231006	120600	122692875	2970	2970	2970	2970	1
499	20231006	120500	122689905	2965	2965	2965	2965	7
500	20231006	120400	122669150	2975	2960	2975	2960	202
501	20231006	120300	122071215	2975	2975	2975	2975	0
502	20231006	120200	122071215	2975	2975	2975	2975	0
503	20231006	120100	122071215	2975	2975	2975	2975	0
504	20231006	120000	122071215	2975	2975	2975	2975	1
505	20231006	115900	122068240	2970	2970	2970	2970	0
506	20231006	115800	122068240	2970	2970	2970	2970	0
507	20231006	115700	122068240	2970	2970	2970	2970	0
508	20231006	115600	122068240	2970	2970	2970	2970	0
509	20231006	115500	122068240	2970	2970	2970	2970	687
510	20231006	115400	120027850	2970	2970	2970	2970	0
511	20231006	115300	120027850	2970	2970	2970	2970	0
512	20231006	115200	120027850	2970	2970	2970	2970	0
513	20231006	115100	120027850	2970	2970	2970	2970	1
514	20231006	115000	120024880	2950	2950	2950	2950	0
515	20231006	114900	120024880	2950	2950	2950	2950	0
516	20231006	114800	120024880	2950	2950	2950	2950	1400
517	20231006	114700	115894880	2965	2965	2965	2965	5
518	20231006	114600	115880055	2965	2965	2965	2965	0
519	20231006	114500	115880055	2965	2965	2965	2965	0
520	20231006	114400	115880055	2965	2965	2965	2965	0
521	20231006	114300	115880055	2965	2965	2965	2965	5
522	20231006	114200	115865230	2950	2950	2950	2950	0
523	20231006	114100	115865230	2950	2950	2950	2950	0
524	20231006	114000	115865230	2950	2950	2950	2950	0
525	20231006	113900	115865230	2950	2950	2950	2950	0
526	20231006	113800	115865230	2950	2950	2950	2950	0
527	20231006	113700	115865230	2950	2950	2950	2950	0
528	20231006	113600	115865230	2950	2950	2950	2950	0
529	20231006	113500	115865230	2950	2950	2950	2950	0
530	20231006	113400	115865230	2950	2950	2950	2950	0
531	20231006	113300	115865230	2950	2950	2950	2950	0
532	20231006	113200	115865230	2950	2950	2950	2950	0
533	20231006	113100	115865230	2950	2950	2950	2950	0
534	20231006	113000	115865230	2950	2950	2950	2950	22
535	20231006	112900	115800330	2960	2960	2960	2960	600
536	20231006	112800	114024330	2940	2940	2940	2940	0
537	20231006	112700	114024330	2940	2940	2940	2940	0
538	20231006	112600	114024330	2940	2940	2940	2940	1317
539	20231006	112500	110152350	2950	2950	2950	2950	0
540	20231006	112400	110152350	2950	2950	2950	2950	0
541	20231006	112300	110152350	2950	2950	2950	2950	0
542	20231006	112200	110152350	2950	2950	2950	2950	0
543	20231006	112100	110152350	2950	2950	2950	2950	102
544	20231006	112000	109851450	2930	2930	2930	2930	500
545	20231006	111900	108386450	2930	2930	2930	2930	683
546	20231006	111800	106385260	2930	2930	2930	2930	0
547	20231006	111700	106385260	2930	2930	2930	2930	500
548	20231006	111600	104920260	2935	2935	2935	2935	100
549	20231006	111500	104626760	2950	2950	2950	2950	0
550	20231006	111400	104626760	2950	2950	2950	2950	0
551	20231006	111300	104626760	2950	2950	2950	2950	0
552	20231006	111200	104626760	2950	2950	2950	2950	0
553	20231006	111100	104626760	2950	2950	2950	2950	0
554	20231006	111000	104626760	2950	2950	2950	2950	0
555	20231006	110900	104626760	2950	2950	2950	2950	0
556	20231006	110800	104626760	2950	2950	2950	2950	0
557	20231006	110700	104626760	2950	2950	2950	2950	0
558	20231006	110600	104626760	2950	2950	2950	2950	0
559	20231006	110500	104626760	2950	2950	2950	2950	333
560	20231006	110400	103644410	2960	2955	2960	2955	6
561	20231006	110300	103626665	2960	2960	2960	2960	0
562	20231006	110200	103626665	2960	2960	2960	2960	0
563	20231006	110100	103626665	2960	2960	2960	2960	0
564	20231006	110000	103626665	2960	2955	2960	2955	610
565	20231006	105900	101824065	2930	2930	2930	2930	0
566	20231006	105800	101824065	2930	2955	2955	2930	1703
567	20231006	105700	96832985	2960	2960	2960	2960	0
568	20231006	105600	96832985	2960	2960	2960	2960	0
569	20231006	105500	96832985	2960	2960	2960	2960	0
570	20231006	105400	96832985	2960	2960	2960	2960	10
571	20231006	105300	96803385	2955	2945	2955	2945	155
572	20231006	105200	96346800	2955	2955	2955	2955	1
573	20231006	105100	96343845	2950	2950	2950	2950	0
574	20231006	105000	96343845	2950	2950	2950	2950	0
575	20231006	104900	96343845	2950	2950	2950	2950	0
576	20231006	104800	96343845	2950	2950	2950	2950	100
577	20231006	104700	96048845	2950	2950	2950	2950	200
578	20231006	104600	95458845	2960	2960	2960	2960	0
579	20231006	104500	95458845	2960	2960	2960	2960	0
580	20231006	104400	95458845	2960	2960	2960	2960	0
581	20231006	104300	95458845	2960	2960	2960	2960	10
582	20231006	104200	95429245	2955	2955	2955	2955	0
583	20231006	104100	95429245	2955	2950	2955	2950	1683
584	20231006	104000	90456685	2950	2950	2950	2950	4
585	20231006	103900	90444885	2950	2945	2950	2945	420
586	20231006	103800	89205935	2945	2945	2945	2945	0
587	20231006	103700	89205935	2945	2945	2945	2945	1
588	20231006	103600	89202990	2940	2940	2940	2940	10
589	20231006	103500	89173590	2945	2945	2945	2945	0
590	20231006	103400	89173590	2945	2945	2945	2945	0
591	20231006	103300	89173590	2945	2945	2945	2945	5
592	20231006	103200	89158865	2940	2935	2940	2935	446
593	20231006	103100	87847755	2935	2935	2935	2935	0
594	20231006	103000	87847755	2935	2935	2935	2935	0
595	20231006	102900	87847755	2935	2935	2935	2935	2
596	20231006	102800	87841885	2935	2935	2935	2935	0
597	20231006	102700	87841885	2935	2935	2935	2935	0
598	20231006	102600	87841885	2935	2935	2935	2935	0
599	20231006	102500	87841885	2935	2935	2935	2935	0
600	20231006	102400	87841885	2935	2935	2935	2935	0
601	20231006	102300	87841885	2935	2935	2935	2935	0
602	20231006	102200	87841885	2935	2935	2935	2935	0
603	20231006	102100	87841885	2935	2935	2935	2935	20
604	20231006	102000	87783185	2930	2930	2930	2930	320
605	20231006	101900	86845585	2930	2930	2930	2930	0
606	20231006	101800	86845585	2930	2930	2930	2930	0
607	20231006	101700	86845585	2930	2930	2930	2930	0
608	20231006	101600	86845585	2930	2930	2930	2930	0
609	20231006	101500	86845585	2930	2930	2930	2930	0
610	20231006	101400	86845585	2930	2930	2930	2930	0
611	20231006	101300	86845585	2930	2930	2930	2930	0
612	20231006	101200	86845585	2930	2930	2930	2930	0
613	20231006	101100	86845585	2930	2930	2930	2930	0
614	20231006	101000	86845585	2930	2930	2930	2930	0
615	20231006	100900	86845585	2930	2930	2930	2930	0
616	20231006	100800	86845585	2930	2930	2930	2930	0
617	20231006	100700	86845585	2930	2930	2930	2930	0
618	20231006	100600	86845585	2930	2930	2930	2930	0
619	20231006	100500	86845585	2930	2930	2930	2930	0
620	20231006	100400	86845585	2930	2930	2930	2930	0
621	20231006	100300	86845585	2930	2930	2930	2930	600
622	20231006	100200	85087585	2930	2930	2930	2930	400
623	20231006	100100	83915585	2910	2910	2910	2910	300
624	20231006	100000	83042585	2910	2910	2910	2910	1
625	20231006	095900	83039675	2920	2920	2920	2920	659
626	20231006	095800	81115395	2930	2930	2930	2930	320
627	20231006	095700	80177795	2930	2920	2930	2920	1890
628	20231006	095600	74657885	2900	2910	2915	2900	1016
629	20231006	095500	71711295	2910	2910	2910	2910	0
630	20231006	095400	71711295	2910	2910	2910	2910	0
631	20231006	095300	71711295	2910	2910	2910	2910	0
632	20231006	095200	71711295	2910	2900	2910	2900	4055
633	20231006	095100	59950185	2890	2890	2890	2890	1375
634	20231006	095000	55976435	2890	2890	2890	2890	0
635	20231006	094900	55976435	2890	2885	2890	2885	1574
636	20231006	094800	51431045	2885	2885	2885	2885	0
637	20231006	094700	51431045	2885	2885	2885	2885	0
638	20231006	094600	51431045	2885	2885	2885	2885	1294
639	20231006	094500	47697855	2885	2885	2885	2885	0
640	20231006	094400	47697855	2885	2885	2885	2885	0
641	20231006	094300	47697855	2885	2880	2885	2880	2488
642	20231006	094200	40522475	2880	2880	2880	2875	2446
643	20231006	094100	33478000	2890	2890	2890	2890	0
644	20231006	094000	33478000	2890	2890	2890	2890	0
645	20231006	093900	33478000	2890	2890	2890	2890	0
646	20231006	093800	33478000	2890	2890	2890	2890	0
647	20231006	093700	33478000	2890	2890	2890	2890	0
648	20231006	093600	33478000	2890	2885	2890	2885	1450
649	20231006	093500	29289750	2905	2890	2905	2875	3150
650	20231006	093400	20174665	2905	2905	2905	2905	0
651	20231006	093300	20174665	2905	2905	2905	2905	0
652	20231006	093200	20174665	2905	2905	2905	2905	0
653	20231006	093100	20174665	2905	2895	2905	2895	34
654	20231006	093000	20075985	2870	2870	2870	2870	0
655	20231006	092900	20075985	2870	2870	2870	2870	0
656	20231006	092800	20075985	2870	2870	2870	2870	0
657	20231006	092700	20075985	2870	2870	2870	2870	0
658	20231006	092600	20075985	2870	2870	2870	2870	0
659	20231006	092500	20075985	2870	2870	2870	2870	3
660	20231006	092400	20067375	2890	2890	2890	2890	0
661	20231006	092300	20067375	2890	2890	2890	2890	0
662	20231006	092200	20067375	2890	2890	2890	2890	0
663	20231006	092100	20067375	2890	2880	2890	2880	262
664	20231006	092000	19310285	2875	2875	2875	2875	0
665	20231006	091900	19310285	2875	2875	2875	2875	0
666	20231006	091800	19310285	2875	2875	2875	2875	0
667	20231006	091700	19310285	2875	2875	2875	2875	11
668	20231006	091600	19278660	2875	2875	2875	2875	20
669	20231006	091500	19221160	2875	2855	2875	2855	553
670	20231006	091400	17641360	2875	2875	2875	2875	0
671	20231006	091300	17641360	2875	2875	2875	2875	0
672	20231006	091200	17641360	2875	2875	2875	2875	10
673	20231006	091100	17612610	2855	2855	2855	2855	0
674	20231006	091000	17612610	2855	2855	2855	2855	24
675	20231006	090900	17544090	2850	2850	2850	2850	0
676	20231006	090800	17544090	2850	2850	2850	2850	0
677	20231006	090700	17544090	2850	2850	2850	2850	0
678	20231006	090600	17544090	2850	2850	2850	2850	0
679	20231006	090500	17544090	2850	2850	2850	2850	31
680	20231006	090400	17455740	2870	2840	2870	2840	6
681	20231006	090300	17438610	2835	2830	2835	2830	672
682	20231006	090200	15533495	2825	2825	2825	2825	920
683	20231006	090100	12934495	2820	2815	2820	2815	2
684	20231006	090000	12928860	2790	2790	2790	2790	4634