KissMeData/307180/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204200	136093585	2985	2985	2985	2985	518
3	20231006	204100	136093585	2985	2985	2985	2985	0
4	20231006	204000	136093585	2985	2985	2985	2985	0
5	20231006	203900	136093585	2985	2985	2985	2985	0
6	20231006	203800	136093585	2985	2985	2985	2985	0
7	20231006	203700	136093585	2985	2985	2985	2985	0
8	20231006	203600	136093585	2985	2985	2985	2985	0
9	20231006	203500	136093585	2985	2985	2985	2985	0
10	20231006	203400	136093585	2985	2985	2985	2985	0
11	20231006	203300	136093585	2985	2985	2985	2985	0
12	20231006	203200	136093585	2985	2985	2985	2985	0
13	20231006	203100	136093585	2985	2985	2985	2985	0
14	20231006	203000	136093585	2985	2985	2985	2985	0
15	20231006	202900	136093585	2985	2985	2985	2985	0
16	20231006	202800	136093585	2985	2985	2985	2985	0
17	20231006	202700	136093585	2985	2985	2985	2985	0
18	20231006	202600	136093585	2985	2985	2985	2985	0
19	20231006	202500	136093585	2985	2985	2985	2985	0
20	20231006	202400	136093585	2985	2985	2985	2985	0
21	20231006	202300	136093585	2985	2985	2985	2985	0
22	20231006	202200	136093585	2985	2985	2985	2985	0
23	20231006	202100	136093585	2985	2985	2985	2985	0
24	20231006	202000	136093585	2985	2985	2985	2985	0
25	20231006	201900	136093585	2985	2985	2985	2985	0
26	20231006	201800	136093585	2985	2985	2985	2985	0
27	20231006	201700	136093585	2985	2985	2985	2985	0
28	20231006	201600	136093585	2985	2985	2985	2985	0
29	20231006	201500	136093585	2985	2985	2985	2985	0
30	20231006	201400	136093585	2985	2985	2985	2985	0
31	20231006	201300	136093585	2985	2985	2985	2985	0
32	20231006	201200	136093585	2985	2985	2985	2985	518
33	20231006	201100	136093585	2985	2985	2985	2985	0
34	20231006	201000	136093585	2985	2985	2985	2985	0
35	20231006	200900	136093585	2985	2985	2985	2985	0
36	20231006	200800	136093585	2985	2985	2985	2985	0
37	20231006	200700	136093585	2985	2985	2985	2985	0
38	20231006	200600	136093585	2985	2985	2985	2985	0
39	20231006	200500	136093585	2985	2985	2985	2985	0
40	20231006	200400	136093585	2985	2985	2985	2985	0
41	20231006	200300	136093585	2985	2985	2985	2985	0
42	20231006	200200	136093585	2985	2985	2985	2985	0
43	20231006	200100	136093585	2985	2985	2985	2985	0
44	20231006	200000	136093585	2985	2985	2985	2985	0
45	20231006	195900	136093585	2985	2985	2985	2985	0
46	20231006	195800	136093585	2985	2985	2985	2985	0
47	20231006	195700	136093585	2985	2985	2985	2985	0
48	20231006	195600	136093585	2985	2985	2985	2985	0
49	20231006	195500	136093585	2985	2985	2985	2985	0
50	20231006	195400	136093585	2985	2985	2985	2985	0
51	20231006	195300	136093585	2985	2985	2985	2985	0
52	20231006	195200	136093585	2985	2985	2985	2985	0
53	20231006	195100	136093585	2985	2985	2985	2985	0
54	20231006	195000	136093585	2985	2985	2985	2985	0
55	20231006	194900	136093585	2985	2985	2985	2985	0
56	20231006	194800	136093585	2985	2985	2985	2985	0
57	20231006	194700	136093585	2985	2985	2985	2985	0
58	20231006	194600	136093585	2985	2985	2985	2985	0
59	20231006	194500	136093585	2985	2985	2985	2985	0
60	20231006	194400	136093585	2985	2985	2985	2985	0
61	20231006	194300	136093585	2985	2985	2985	2985	0
62	20231006	194200	136093585	2985	2985	2985	2985	518
63	20231006	194100	136093585	2985	2985	2985	2985	0
64	20231006	194000	136093585	2985	2985	2985	2985	0
65	20231006	193900	136093585	2985	2985	2985	2985	0
66	20231006	193800	136093585	2985	2985	2985	2985	0
67	20231006	193700	136093585	2985	2985	2985	2985	0
68	20231006	193600	136093585	2985	2985	2985	2985	0
69	20231006	193500	136093585	2985	2985	2985	2985	0
70	20231006	193400	136093585	2985	2985	2985	2985	0
71	20231006	193300	136093585	2985	2985	2985	2985	0
72	20231006	193200	136093585	2985	2985	2985	2985	0
73	20231006	193100	136093585	2985	2985	2985	2985	0
74	20231006	193000	136093585	2985	2985	2985	2985	0
75	20231006	192900	136093585	2985	2985	2985	2985	0
76	20231006	192800	136093585	2985	2985	2985	2985	0
77	20231006	192700	136093585	2985	2985	2985	2985	0
78	20231006	192600	136093585	2985	2985	2985	2985	0
79	20231006	192500	136093585	2985	2985	2985	2985	0
80	20231006	192400	136093585	2985	2985	2985	2985	0
81	20231006	192300	136093585	2985	2985	2985	2985	0
82	20231006	192200	136093585	2985	2985	2985	2985	0
83	20231006	192100	136093585	2985	2985	2985	2985	0
84	20231006	192000	136093585	2985	2985	2985	2985	0
85	20231006	191900	136093585	2985	2985	2985	2985	0
86	20231006	191800	136093585	2985	2985	2985	2985	0
87	20231006	191700	136093585	2985	2985	2985	2985	0
88	20231006	191600	136093585	2985	2985	2985	2985	0
89	20231006	191500	136093585	2985	2985	2985	2985	0
90	20231006	191400	136093585	2985	2985	2985	2985	0
91	20231006	191300	136093585	2985	2985	2985	2985	0
92	20231006	191200	136093585	2985	2985	2985	2985	518
93	20231006	191100	136093585	2985	2985	2985	2985	0
94	20231006	191000	136093585	2985	2985	2985	2985	0
95	20231006	190900	136093585	2985	2985	2985	2985	0
96	20231006	190800	136093585	2985	2985	2985	2985	0
97	20231006	190700	136093585	2985	2985	2985	2985	0
98	20231006	190600	136093585	2985	2985	2985	2985	0
99	20231006	190500	136093585	2985	2985	2985	2985	0
100	20231006	190400	136093585	2985	2985	2985	2985	0
101	20231006	190300	136093585	2985	2985	2985	2985	0
102	20231006	190200	136093585	2985	2985	2985	2985	0
103	20231006	190100	136093585	2985	2985	2985	2985	0
104	20231006	190000	136093585	2985	2985	2985	2985	0
105	20231006	185900	136093585	2985	2985	2985	2985	0
106	20231006	185800	136093585	2985	2985	2985	2985	0
107	20231006	185700	136093585	2985	2985	2985	2985	0
108	20231006	185600	136093585	2985	2985	2985	2985	0
109	20231006	185500	136093585	2985	2985	2985	2985	0
110	20231006	185400	136093585	2985	2985	2985	2985	0
111	20231006	185300	136093585	2985	2985	2985	2985	0
112	20231006	185200	136093585	2985	2985	2985	2985	0
113	20231006	185100	136093585	2985	2985	2985	2985	0
114	20231006	185000	136093585	2985	2985	2985	2985	0
115	20231006	184900	136093585	2985	2985	2985	2985	0
116	20231006	184800	136093585	2985	2985	2985	2985	0
117	20231006	184700	136093585	2985	2985	2985	2985	0
118	20231006	184600	136093585	2985	2985	2985	2985	0
119	20231006	184500	136093585	2985	2985	2985	2985	0
120	20231006	184400	136093585	2985	2985	2985	2985	0
121	20231006	184300	136093585	2985	2985	2985	2985	0
122	20231006	184200	136093585	2985	2985	2985	2985	518
123	20231006	184100	136093585	2985	2985	2985	2985	0
124	20231006	184000	136093585	2985	2985	2985	2985	0
125	20231006	183900	136093585	2985	2985	2985	2985	0
126	20231006	183800	136093585	2985	2985	2985	2985	0
127	20231006	183700	136093585	2985	2985	2985	2985	0
128	20231006	183600	136093585	2985	2985	2985	2985	0
129	20231006	183500	136093585	2985	2985	2985	2985	0
130	20231006	183400	136093585	2985	2985	2985	2985	0
131	20231006	183300	136093585	2985	2985	2985	2985	0
132	20231006	183200	136093585	2985	2985	2985	2985	0
133	20231006	183100	136093585	2985	2985	2985	2985	0
134	20231006	183000	136093585	2985	2985	2985	2985	0
135	20231006	182900	136093585	2985	2985	2985	2985	0
136	20231006	182800	136093585	2985	2985	2985	2985	0
137	20231006	182700	136093585	2985	2985	2985	2985	0
138	20231006	182600	136093585	2985	2985	2985	2985	0
139	20231006	182500	136093585	2985	2985	2985	2985	0
140	20231006	182400	136093585	2985	2985	2985	2985	0
141	20231006	182300	136093585	2985	2985	2985	2985	0
142	20231006	182200	136093585	2985	2985	2985	2985	0
143	20231006	182100	136093585	2985	2985	2985	2985	0
144	20231006	182000	136093585	2985	2985	2985	2985	0
145	20231006	181900	136093585	2985	2985	2985	2985	0
146	20231006	181800	136093585	2985	2985	2985	2985	0
147	20231006	181700	136093585	2985	2985	2985	2985	0
148	20231006	181600	136093585	2985	2985	2985	2985	0
149	20231006	181500	136093585	2985	2985	2985	2985	0
150	20231006	181400	136093585	2985	2985	2985	2985	0
151	20231006	181300	136093585	2985	2985	2985	2985	0
152	20231006	181200	136093585	2985	2985	2985	2985	518
153	20231006	181100	136093585	2985	2985	2985	2985	0
154	20231006	181000	136093585	2985	2985	2985	2985	0
155	20231006	180900	136093585	2985	2985	2985	2985	0
156	20231006	180800	136093585	2985	2985	2985	2985	0
157	20231006	180700	136093585	2985	2985	2985	2985	0
158	20231006	180600	136093585	2985	2985	2985	2985	0
159	20231006	180500	136093585	2985	2985	2985	2985	0
160	20231006	180400	136093585	2985	2985	2985	2985	0
161	20231006	180300	136093585	2985	2985	2985	2985	0
162	20231006	180200	136093585	2985	2985	2985	2985	0
163	20231006	180100	136093585	2985	2985	2985	2985	0
164	20231006	180000	136093585	2985	2985	2985	2985	0
165	20231006	175900	136093585	2985	2985	2985	2985	0
166	20231006	175800	136093585	2985	2985	2985	2985	0
167	20231006	175700	136093585	2985	2985	2985	2985	0
168	20231006	175600	136093585	2985	2985	2985	2985	0
169	20231006	175500	136093585	2985	2985	2985	2985	0
170	20231006	175400	136093585	2985	2985	2985	2985	0
171	20231006	175300	136093585	2985	2985	2985	2985	0
172	20231006	175200	136093585	2985	2985	2985	2985	0
173	20231006	175100	136093585	2985	2985	2985	2985	0
174	20231006	175000	136093585	2985	2985	2985	2985	0
175	20231006	174900	136093585	2985	2985	2985	2985	0
176	20231006	174800	136093585	2985	2985	2985	2985	0
177	20231006	174700	136093585	2985	2985	2985	2985	0
178	20231006	174600	136093585	2985	2985	2985	2985	0
179	20231006	174500	136093585	2985	2985	2985	2985	0
180	20231006	174400	136093585	2985	2985	2985	2985	0
181	20231006	174300	136093585	2985	2985	2985	2985	0
182	20231006	174200	136093585	2985	2985	2985	2985	518
183	20231006	174100	136093585	2985	2985	2985	2985	0
184	20231006	174000	136093585	2985	2985	2985	2985	0
185	20231006	173900	136093585	2985	2985	2985	2985	0
186	20231006	173800	136093585	2985	2985	2985	2985	0
187	20231006	173700	136093585	2985	2985	2985	2985	0
188	20231006	173600	136093585	2985	2985	2985	2985	0
189	20231006	173500	136093585	2985	2985	2985	2985	0
190	20231006	173400	136093585	2985	2985	2985	2985	0
191	20231006	173300	136093585	2985	2985	2985	2985	0
192	20231006	173200	136093585	2985	2985	2985	2985	0
193	20231006	173100	136093585	2985	2985	2985	2985	0
194	20231006	173000	136093585	2985	2985	2985	2985	0
195	20231006	172900	136093585	2985	2985	2985	2985	0
196	20231006	172800	136093585	2985	2985	2985	2985	0
197	20231006	172700	136093585	2985	2985	2985	2985	0
198	20231006	172600	136093585	2985	2985	2985	2985	0
199	20231006	172500	136093585	2985	2985	2985	2985	0
200	20231006	172400	136093585	2985	2985	2985	2985	0
201	20231006	172300	136093585	2985	2985	2985	2985	0
202	20231006	172200	136093585	2985	2985	2985	2985	0
203	20231006	172100	136093585	2985	2985	2985	2985	0
204	20231006	172000	136093585	2985	2985	2985	2985	0
205	20231006	171900	136093585	2985	2985	2985	2985	0
206	20231006	171800	136093585	2985	2985	2985	2985	0
207	20231006	171700	136093585	2985	2985	2985	2985	0
208	20231006	171600	136093585	2985	2985	2985	2985	0
209	20231006	171500	136093585	2985	2985	2985	2985	0
210	20231006	171400	136093585	2985	2985	2985	2985	0
211	20231006	171300	136093585	2985	2985	2985	2985	0
212	20231006	171200	136093585	2985	2985	2985	2985	518
213	20231006	171100	136093585	2985	2985	2985	2985	0
214	20231006	171000	136093585	2985	2985	2985	2985	0
215	20231006	170900	136093585	2985	2985	2985	2985	0
216	20231006	170800	136093585	2985	2985	2985	2985	0
217	20231006	170700	136093585	2985	2985	2985	2985	0
218	20231006	170600	136093585	2985	2985	2985	2985	0
219	20231006	170500	136093585	2985	2985	2985	2985	0
220	20231006	170400	136093585	2985	2985	2985	2985	0
221	20231006	170300	136093585	2985	2985	2985	2985	0
222	20231006	170200	136093585	2985	2985	2985	2985	0
223	20231006	170100	136093585	2985	2985	2985	2985	0
224	20231006	170000	136093585	2985	2985	2985	2985	0
225	20231006	165900	136093585	2985	2985	2985	2985	0
226	20231006	165800	136093585	2985	2985	2985	2985	0
227	20231006	165700	136093585	2985	2985	2985	2985	0
228	20231006	165600	136093585	2985	2985	2985	2985	0
229	20231006	165500	136093585	2985	2985	2985	2985	0
230	20231006	165400	136093585	2985	2985	2985	2985	0
231	20231006	165300	136093585	2985	2985	2985	2985	0
232	20231006	165200	136093585	2985	2985	2985	2985	0
233	20231006	165100	136093585	2985	2985	2985	2985	0
234	20231006	165000	136093585	2985	2985	2985	2985	0
235	20231006	164900	136093585	2985	2985	2985	2985	0
236	20231006	164800	136093585	2985	2985	2985	2985	0
237	20231006	164700	136093585	2985	2985	2985	2985	0
238	20231006	164600	136093585	2985	2985	2985	2985	0
239	20231006	164500	136093585	2985	2985	2985	2985	0
240	20231006	164400	136093585	2985	2985	2985	2985	0
241	20231006	164300	136093585	2985	2985	2985	2985	0
242	20231006	164200	136093585	2985	2985	2985	2985	518
243	20231006	164100	136093585	2985	2985	2985	2985	0
244	20231006	164000	136093585	2985	2985	2985	2985	0
245	20231006	163900	136093585	2985	2985	2985	2985	0
246	20231006	163800	136093585	2985	2985	2985	2985	0
247	20231006	163700	136093585	2985	2985	2985	2985	0
248	20231006	163600	136093585	2985	2985	2985	2985	0
249	20231006	163500	136093585	2985	2985	2985	2985	0
250	20231006	163400	136093585	2985	2985	2985	2985	0
251	20231006	163300	136093585	2985	2985	2985	2985	0
252	20231006	163200	136093585	2985	2985	2985	2985	0
253	20231006	163100	136093585	2985	2985	2985	2985	0
254	20231006	163000	136093585	2985	2985	2985	2985	0
255	20231006	162900	136093585	2985	2985	2985	2985	0
256	20231006	162800	136093585	2985	2985	2985	2985	0
257	20231006	162700	136093585	2985	2985	2985	2985	0
258	20231006	162600	136093585	2985	2985	2985	2985	0
259	20231006	162500	136093585	2985	2985	2985	2985	0
260	20231006	162400	136093585	2985	2985	2985	2985	0
261	20231006	162300	136093585	2985	2985	2985	2985	0
262	20231006	162200	136093585	2985	2985	2985	2985	0
263	20231006	162100	136093585	2985	2985	2985	2985	0
264	20231006	162000	136093585	2985	2985	2985	2985	0
265	20231006	161900	136093585	2985	2985	2985	2985	0
266	20231006	161800	136093585	2985	2985	2985	2985	0
267	20231006	161700	136093585	2985	2985	2985	2985	0
268	20231006	161600	136093585	2985	2985	2985	2985	0
269	20231006	161500	136093585	2985	2985	2985	2985	0
270	20231006	161400	136093585	2985	2985	2985	2985	0
271	20231006	161300	136093585	2985	2985	2985	2985	0
272	20231006	161200	136093585	2985	2985	2985	2985	518
273	20231006	161100	136093585	2985	2985	2985	2985	0
274	20231006	161000	136093585	2985	2985	2985	2985	0
275	20231006	160900	136093585	2985	2985	2985	2985	0
276	20231006	160800	136093585	2985	2985	2985	2985	0
277	20231006	160700	136093585	2985	2985	2985	2985	0
278	20231006	160600	136093585	2985	2985	2985	2985	0
279	20231006	160500	136093585	2985	2985	2985	2985	0
280	20231006	160400	136093585	2985	2985	2985	2985	0
281	20231006	160300	136093585	2985	2985	2985	2985	0
282	20231006	160200	136093585	2985	2985	2985	2985	0
283	20231006	160100	136093585	2985	2985	2985	2985	0
284	20231006	160000	136093585	2985	2985	2985	2985	0
285	20231006	155900	136093585	2985	2985	2985	2985	0
286	20231006	155800	136093585	2985	2985	2985	2985	0
287	20231006	155700	136093585	2985	2985	2985	2985	0
288	20231006	155600	136093585	2985	2985	2985	2985	0
289	20231006	155500	136093585	2985	2985	2985	2985	0
290	20231006	155400	136093585	2985	2985	2985	2985	0
291	20231006	155300	136093585	2985	2985	2985	2985	0
292	20231006	155200	136093585	2985	2985	2985	2985	0
293	20231006	155100	136093585	2985	2985	2985	2985	0
294	20231006	155000	136093585	2985	2985	2985	2985	0
295	20231006	154900	136093585	2985	2985	2985	2985	0
296	20231006	154800	136093585	2985	2985	2985	2985	0
297	20231006	154700	136093585	2985	2985	2985	2985	0
298	20231006	154600	136093585	2985	2985	2985	2985	0
299	20231006	154500	136093585	2985	2985	2985	2985	0
300	20231006	154400	136093585	2985	2985	2985	2985	0
301	20231006	154300	136093585	2985	2985	2985	2985	0
302	20231006	154200	136093585	2985	2985	2985	2985	518
303	20231006	154100	136093585	2985	2985	2985	2985	0
304	20231006	154000	136093585	2985	2985	2985	2985	0
305	20231006	153900	136093585	2985	2985	2985	2985	0
306	20231006	153800	136093585	2985	2985	2985	2985	0
307	20231006	153700	136093585	2985	2985	2985	2985	0
308	20231006	153600	136093585	2985	2985	2985	2985	0
309	20231006	153500	136093585	2985	2985	2985	2985	0
310	20231006	153400	136093585	2985	2985	2985	2985	0
311	20231006	153300	136093585	2985	2985	2985	2985	0
312	20231006	153200	136093585	2985	2985	2985	2985	0
313	20231006	153100	136093585	2985	2985	2985	2985	0
314	20231006	153000	136093585	2985	2985	2985	2985	518
315	20231006	152900	134547355	2985	2985	2985	2985	0
316	20231006	152800	134547355	2985	2985	2985	2985	0
317	20231006	152700	134547355	2985	2985	2985	2985	0
318	20231006	152600	134547355	2985	2985	2985	2985	0
319	20231006	152500	134547355	2985	2985	2985	2985	0
320	20231006	152400	134547355	2985	2985	2985	2985	0
321	20231006	152300	134547355	2985	2985	2985	2985	0
322	20231006	152200	134547355	2985	2985	2985	2985	0
323	20231006	152100	134547355	2985	2985	2985	2985	0
324	20231006	152000	134547355	2985	2985	2985	2985	0
325	20231006	151900	134547355	2985	2985	2985	2985	476
326	20231006	151800	133126495	2980	2980	2980	2980	1
327	20231006	151700	133123515	3010	3010	3010	3010	0
328	20231006	151600	133123515	3010	3010	3010	3010	0
329	20231006	151500	133123515	3010	3010	3010	3010	0
330	20231006	151400	133123515	3010	3010	3010	3010	0
331	20231006	151300	133123515	3010	3010	3010	3010	2
332	20231006	151200	133117495	3005	3005	3005	3005	0
333	20231006	151100	133117495	3005	3005	3005	3005	0
334	20231006	151000	133117495	3005	3005	3005	3005	0
335	20231006	150900	133117495	3005	2975	3005	2975	2
336	20231006	150800	133111515	2970	2990	2990	2970	715
337	20231006	150700	130983730	3010	3010	3010	3010	0
338	20231006	150600	130983730	3010	2990	3010	2990	281
339	20231006	150500	130143520	2990	2990	2990	2990	0
340	20231006	150400	130143520	2990	2990	2990	2990	121
341	20231006	150300	129781730	2990	2990	2990	2990	20
342	20231006	150200	129721930	2990	2975	2990	2975	2
343	20231006	150100	129715965	2970	2975	2975	2970	500
344	20231006	150000	128230925	3000	3000	3000	3000	0
345	20231006	145900	128230925	3000	3000	3000	3000	0
346	20231006	145800	128230925	3000	2980	3000	2970	2002
347	20231006	145700	122278085	3015	3015	3015	3015	1
348	20231006	145600	122275070	2990	2985	2990	2970	1056
349	20231006	145500	119130755	2985	2985	2985	2985	0
350	20231006	145400	119130755	2985	2985	2985	2985	0
351	20231006	145300	119130755	2985	2985	2985	2985	0
352	20231006	145200	119130755	2985	2985	2985	2985	0
353	20231006	145100	119130755	2985	2985	2985	2985	0
354	20231006	145000	119130755	2985	2985	2985	2985	0
355	20231006	144900	119130755	2985	2985	2985	2985	0
356	20231006	144800	119130755	2985	2985	2985	2985	0
357	20231006	144700	119130755	2985	2985	2985	2985	0
358	20231006	144600	119130755	2985	2995	2995	2985	101
359	20231006	144500	118829260	2995	2995	2995	2995	33
360	20231006	144400	118730425	2995	2995	2995	2995	0
361	20231006	144300	118730425	2995	2995	2995	2995	0
362	20231006	144200	118730425	2995	2995	2995	2995	0
363	20231006	144100	118730425	2995	2995	2995	2995	67
364	20231006	144000	118529760	3015	3015	3015	3015	0
365	20231006	143900	118529760	3015	3015	3015	3015	0
366	20231006	143800	118529760	3015	3015	3015	3015	8
367	20231006	143700	118505640	2995	2995	2995	2995	200
368	20231006	143600	117906640	2990	2990	2990	2990	0
369	20231006	143500	117906640	2990	2990	2990	2990	0
370	20231006	143400	117906640	2990	3015	3015	2990	500
371	20231006	143300	116410505	3000	3000	3000	3000	880
372	20231006	143200	113770505	3020	3020	3020	3020	0
373	20231006	143100	113770505	3020	3020	3020	3020	0
374	20231006	143000	113770505	3020	3020	3020	3020	0
375	20231006	142900	113770505	3020	3020	3020	3020	226
376	20231006	142800	113087985	3020	3020	3020	3020	0
377	20231006	142700	113087985	3020	3010	3020	3010	6595
378	20231006	142600	93183135	3005	3005	3005	3005	79
379	20231006	142500	92945740	3005	3005	3010	3000	71
380	20231006	142400	92732370	3000	3000	3000	3000	106
381	20231006	142300	92414370	2995	2995	2995	2995	74
382	20231006	142200	92192740	2990	2990	2990	2990	0
383	20231006	142100	92192740	2990	2990	2990	2990	179
384	20231006	142000	91657530	2990	2990	2990	2990	0
385	20231006	141900	91657530	2990	2990	2990	2990	0
386	20231006	141800	91657530	2990	2990	2990	2990	0
387	20231006	141700	91657530	2990	2990	2990	2990	19
388	20231006	141600	91600720	2990	2990	2990	2990	1
389	20231006	141500	91597730	2970	2970	2970	2970	0
390	20231006	141400	91597730	2970	2970	2970	2970	0
391	20231006	141300	91597730	2970	2970	2970	2970	0
392	20231006	141200	91597730	2970	2970	2970	2970	0
393	20231006	141100	91597730	2970	2970	2970	2970	0
394	20231006	141000	91597730	2970	2995	2995	2970	2486
395	20231006	140900	84197640	3005	3005	3005	3005	0
396	20231006	140800	84197640	3005	3005	3005	3005	1
397	20231006	140700	84194635	2995	2995	2995	2995	0
398	20231006	140600	84194635	2995	2995	2995	2995	0
399	20231006	140500	84194635	2995	2995	2995	2995	0
400	20231006	140400	84194635	2995	2995	2995	2995	0
401	20231006	140300	84194635	2995	2995	2995	2995	0
402	20231006	140200	84194635	2995	2995	2995	2995	0
403	20231006	140100	84194635	2995	3000	3000	2995	35
404	20231006	140000	84089780	3000	3000	3000	3000	0
405	20231006	135900	84089780	3000	3000	3000	3000	0
406	20231006	135800	84089780	3000	3000	3000	3000	100
407	20231006	135700	83789780	3005	3005	3005	3005	0
408	20231006	135600	83789780	3005	3005	3005	3005	0
409	20231006	135500	83789780	3005	3005	3005	3005	0
410	20231006	135400	83789780	3005	3005	3005	3005	0
411	20231006	135300	83789780	3005	3005	3005	3005	4
412	20231006	135200	83777760	3010	3010	3010	3010	0
413	20231006	135100	83777760	3010	3010	3010	3010	0
414	20231006	135000	83777760	3010	3010	3010	3010	0
415	20231006	134900	83777760	3010	3010	3010	3010	618
416	20231006	134800	81917580	3010	3010	3010	3010	0
417	20231006	134700	81917580	3010	3010	3010	3010	0
418	20231006	134600	81917580	3010	3010	3010	3010	0
419	20231006	134500	81917580	3010	3010	3010	3010	1
420	20231006	134400	81914570	3010	3010	3010	3010	0
421	20231006	134300	81914570	3010	3010	3010	3010	0
422	20231006	134200	81914570	3010	3010	3010	3010	0
423	20231006	134100	81914570	3010	3010	3010	3010	0
424	20231006	134000	81914570	3010	3010	3010	3010	0
425	20231006	133900	81914570	3010	3010	3010	3010	0
426	20231006	133800	81914570	3010	3010	3010	3010	0
427	20231006	133700	81914570	3010	3010	3010	3010	0
428	20231006	133600	81914570	3010	3010	3010	3010	0
429	20231006	133500	81914570	3010	3010	3010	3010	0
430	20231006	133400	81914570	3010	3010	3010	3010	0
431	20231006	133300	81914570	3010	3010	3010	3010	1
432	20231006	133200	81911560	2980	2980	2980	2980	0
433	20231006	133100	81911560	2980	2980	2980	2980	0
434	20231006	133000	81911560	2980	2980	2980	2980	0
435	20231006	132900	81911560	2980	2980	2980	2980	0
436	20231006	132800	81911560	2980	2980	2980	2980	0
437	20231006	132700	81911560	2980	2980	2980	2980	0
438	20231006	132600	81911560	2980	2980	2980	2980	0
439	20231006	132500	81911560	2980	2980	2980	2980	0
440	20231006	132400	81911560	2980	2980	2980	2980	0
441	20231006	132300	81911560	2980	2980	2980	2980	0
442	20231006	132200	81911560	2980	2980	2980	2980	0
443	20231006	132100	81911560	2980	2980	2980	2980	0
444	20231006	132000	81911560	2980	2980	2980	2980	0
445	20231006	131900	81911560	2980	2980	2980	2980	0
446	20231006	131800	81911560	2980	2980	2980	2980	0
447	20231006	131700	81911560	2980	2980	2980	2980	0
448	20231006	131600	81911560	2980	2980	2980	2980	0
449	20231006	131500	81911560	2980	2980	2980	2980	0
450	20231006	131400	81911560	2980	2980	2980	2980	0
451	20231006	131300	81911560	2980	2990	2990	2980	343
452	20231006	131200	80888610	2995	2995	2995	2995	0
453	20231006	131100	80888610	2995	2995	2995	2995	0
454	20231006	131000	80888610	2995	2995	2995	2995	3
455	20231006	130900	80879625	2995	2995	2995	2995	295
456	20231006	130800	79996100	2995	2990	2995	2990	91
457	20231006	130700	79723975	2995	2995	2995	2995	0
458	20231006	130600	79723975	2995	2995	2995	2995	0
459	20231006	130500	79723975	2995	2995	2995	2995	0
460	20231006	130400	79723975	2995	2995	2995	2995	0
461	20231006	130300	79723975	2995	2995	2995	2995	0
462	20231006	130200	79723975	2995	2995	2995	2995	0
463	20231006	130100	79723975	2995	2995	2995	2995	0
464	20231006	130000	79723975	2995	2990	2995	2980	3
465	20231006	125900	79715010	2995	2995	2995	2995	1
466	20231006	125800	79712015	2995	2995	2995	2995	50
467	20231006	125700	79562265	2995	2995	2995	2995	0
468	20231006	125600	79562265	2995	2995	2995	2995	1
469	20231006	125500	79559270	2990	2990	2990	2990	0
470	20231006	125400	79559270	2990	2990	2990	2990	0
471	20231006	125300	79559270	2990	2990	2990	2990	175
472	20231006	125200	79036020	2985	2985	2985	2985	71
473	20231006	125100	78824085	2990	2990	2990	2990	1
474	20231006	125000	78821095	2975	2975	2975	2975	0
475	20231006	124900	78821095	2975	2975	2980	2975	2249
476	20231006	124800	72130315	2975	2980	2980	2970	92
477	20231006	124700	71856385	2985	2985	2985	2985	53
478	20231006	124600	71698180	2985	2995	2995	2985	299
479	20231006	124500	70805065	3000	3000	3000	3000	17
480	20231006	124400	70754065	3010	3010	3010	3010	0
481	20231006	124300	70754065	3010	3010	3010	3010	0
482	20231006	124200	70754065	3010	3010	3010	3010	0
483	20231006	124100	70754065	3010	3010	3010	3010	0
484	20231006	124000	70754065	3010	3010	3010	3010	1
485	20231006	123900	70751055	3000	3000	3000	3000	48
486	20231006	123800	70607055	3010	3010	3010	3010	29
487	20231006	123700	70519765	3010	3010	3010	3010	594
488	20231006	123600	68731825	3010	3010	3010	3010	0
489	20231006	123500	68731825	3010	3010	3010	3010	43
490	20231006	123400	68602395	3015	3015	3015	3015	0
491	20231006	123300	68602395	3015	3015	3015	3015	0
492	20231006	123200	68602395	3015	3015	3015	3015	0
493	20231006	123100	68602395	3015	3015	3015	3015	0
494	20231006	123000	68602395	3015	3015	3015	3015	0
495	20231006	122900	68602395	3015	3015	3015	3015	0
496	20231006	122800	68602395	3015	3015	3015	3015	5
497	20231006	122700	68587320	3015	3010	3015	3010	93
498	20231006	122600	68307335	3010	3010	3010	3010	7
499	20231006	122500	68286265	3010	3010	3010	3010	1
500	20231006	122400	68283255	3010	3010	3010	3010	2
501	20231006	122300	68277235	3000	3000	3000	3000	10
502	20231006	122200	68247235	3000	3000	3000	3000	0
503	20231006	122100	68247235	3000	3000	3000	3000	0
504	20231006	122000	68247235	3000	3000	3000	3000	0
505	20231006	121900	68247235	3000	3000	3000	3000	0
506	20231006	121800	68247235	3000	3000	3000	3000	0
507	20231006	121700	68247235	3000	3000	3000	3000	0
508	20231006	121600	68247235	3000	3000	3000	3000	0
509	20231006	121500	68247235	3000	3000	3000	3000	0
510	20231006	121400	68247235	3000	3000	3000	3000	1
511	20231006	121300	68244235	3000	3000	3000	3000	1
512	20231006	121200	68241235	3020	3020	3020	3020	0
513	20231006	121100	68241235	3020	3020	3020	3020	0
514	20231006	121000	68241235	3020	3020	3020	3020	0
515	20231006	120900	68241235	3020	3020	3020	3020	0
516	20231006	120800	68241235	3020	3020	3020	3020	0
517	20231006	120700	68241235	3020	3020	3020	3020	100
518	20231006	120600	67939235	3020	3020	3020	3020	0
519	20231006	120500	67939235	3020	3020	3020	3020	0
520	20231006	120400	67939235	3020	3020	3020	3020	0
521	20231006	120300	67939235	3020	3020	3020	3020	0
522	20231006	120200	67939235	3020	3020	3020	3020	0
523	20231006	120100	67939235	3020	3020	3020	3020	0
524	20231006	120000	67939235	3020	3020	3020	3020	4
525	20231006	115900	67927155	3020	3020	3020	3020	54
526	20231006	115800	67764075	3020	3020	3020	3020	0
527	20231006	115700	67764075	3020	3020	3020	3020	0
528	20231006	115600	67764075	3020	3020	3020	3020	0
529	20231006	115500	67764075	3020	3015	3020	3015	2
530	20231006	115400	67758040	3015	3015	3015	3015	1
531	20231006	115300	67755025	3010	3010	3010	3010	0
532	20231006	115200	67755025	3010	3010	3010	3010	0
533	20231006	115100	67755025	3010	3010	3010	3010	0
534	20231006	115000	67755025	3010	3010	3010	3010	0
535	20231006	114900	67755025	3010	3010	3010	3010	0
536	20231006	114800	67755025	3010	3010	3010	3010	0
537	20231006	114700	67755025	3010	3010	3010	3010	3
538	20231006	114600	67745995	3020	2995	3020	2995	100
539	20231006	114500	67444870	2995	2995	2995	2995	0
540	20231006	114400	67444870	2995	2995	2995	2995	1
541	20231006	114300	67441875	2985	2985	2985	2985	0
542	20231006	114200	67441875	2985	2985	2985	2985	0
543	20231006	114100	67441875	2985	2985	2985	2985	0
544	20231006	114000	67441875	2985	2985	2985	2985	0
545	20231006	113900	67441875	2985	2985	2985	2985	13
546	20231006	113800	67403070	2985	2985	2985	2985	0
547	20231006	113700	67403070	2985	2985	2985	2985	0
548	20231006	113600	67403070	2985	2985	2985	2985	0
549	20231006	113500	67403070	2985	2985	2985	2985	1
550	20231006	113400	67400085	2985	2985	2985	2985	95
551	20231006	113300	67116510	2995	2995	2995	2995	3
552	20231006	113200	67107525	2985	2985	2985	2985	0
553	20231006	113100	67107525	2985	2985	2985	2985	13
554	20231006	113000	67068720	3000	2980	3000	2980	50
555	20231006	112900	66919155	2970	2970	2970	2970	312
556	20231006	112800	65992515	2970	2970	2970	2970	5
557	20231006	112700	65977665	2975	2975	2975	2975	0
558	20231006	112600	65977665	2975	2980	2980	2975	332
559	20231006	112500	64989825	2980	2980	2980	2980	500
560	20231006	112400	63499825	2980	2980	2980	2980	0
561	20231006	112300	63499825	2980	2980	2980	2980	20
562	20231006	112200	63440225	2980	2980	2980	2980	0
563	20231006	112100	63440225	2980	2980	2980	2980	0
564	20231006	112000	63440225	2980	2980	2980	2980	0
565	20231006	111900	63440225	2980	2980	2980	2980	0
566	20231006	111800	63440225	2980	2980	2980	2980	0
567	20231006	111700	63440225	2980	2980	2980	2980	10
568	20231006	111600	63410425	2985	2985	2985	2985	100
569	20231006	111500	63111925	2985	2985	2985	2985	0
570	20231006	111400	63111925	2985	2995	2995	2985	31
571	20231006	111300	63019380	3000	3000	3000	3000	0
572	20231006	111200	63019380	3000	3000	3000	3000	100
573	20231006	111100	62719380	3000	3000	3000	3000	0
574	20231006	111000	62719380	3000	3000	3000	3000	0
575	20231006	110900	62719380	3000	3000	3000	3000	1
576	20231006	110800	62716380	2980	2980	2980	2980	0
577	20231006	110700	62716380	2980	2980	2980	2980	0
578	20231006	110600	62716380	2980	2980	2980	2980	510
579	20231006	110500	61196580	2980	2980	2980	2980	0
580	20231006	110400	61196580	2980	2980	2980	2980	6
581	20231006	110300	61178700	2975	2975	2975	2975	0
582	20231006	110200	61178700	2975	2990	2990	2975	1000
583	20231006	110100	58202955	2980	2980	2980	2980	0
584	20231006	110000	58202955	2980	2985	2985	2980	400
585	20231006	105900	57009470	2990	2990	2990	2990	0
586	20231006	105800	57009470	2990	2990	2990	2990	0
587	20231006	105700	57009470	2990	2990	2990	2990	54
588	20231006	105600	56848010	2990	2990	2990	2990	0
589	20231006	105500	56848010	2990	2990	2990	2990	0
590	20231006	105400	56848010	2990	2995	2995	2990	600
591	20231006	105300	55053935	2990	2990	2990	2990	0
592	20231006	105200	55053935	2990	2990	2990	2990	1
593	20231006	105100	55050945	3010	3010	3010	3010	0
594	20231006	105000	55050945	3010	3010	3010	3010	0
595	20231006	104900	55050945	3010	3010	3010	3010	0
596	20231006	104800	55050945	3010	3010	3010	3010	200
597	20231006	104700	54448945	3010	3010	3010	3010	0
598	20231006	104600	54448945	3010	3010	3010	3010	0
599	20231006	104500	54448945	3010	3010	3010	3010	0
600	20231006	104400	54448945	3010	3010	3010	3010	0
601	20231006	104300	54448945	3010	3010	3010	3010	0
602	20231006	104200	54448945	3010	3010	3010	3010	0
603	20231006	104100	54448945	3010	3010	3010	3010	0
604	20231006	104000	54448945	3010	3010	3010	3010	0
605	20231006	103900	54448945	3010	3010	3010	3010	0
606	20231006	103800	54448945	3010	3010	3010	3010	0
607	20231006	103700	54448945	3010	3010	3010	3010	0
608	20231006	103600	54448945	3010	3010	3010	3010	0
609	20231006	103500	54448945	3010	3010	3010	3010	0
610	20231006	103400	54448945	3010	3010	3010	3010	1
611	20231006	103300	54445935	3000	3000	3000	3000	700
612	20231006	103200	52345935	3005	3005	3005	3005	45
613	20231006	103100	52210710	3005	3005	3005	3005	0
614	20231006	103000	52210710	3005	3005	3005	3005	0
615	20231006	102900	52210710	3005	3005	3005	3005	0
616	20231006	102800	52210710	3005	3005	3005	3005	0
617	20231006	102700	52210710	3005	3005	3005	3005	2
618	20231006	102600	52204700	3000	3000	3000	3000	100
619	20231006	102500	51904700	3000	3000	3000	3000	0
620	20231006	102400	51904700	3000	3000	3000	3000	0
621	20231006	102300	51904700	3000	3000	3000	3000	0
622	20231006	102200	51904700	3000	3000	3000	3000	1
623	20231006	102100	51901700	3005	3005	3005	3005	0
624	20231006	102000	51901700	3005	3005	3005	3005	0
625	20231006	101900	51901700	3005	3000	3005	3000	17
626	20231006	101800	51850635	2990	2995	2995	2990	122
627	20231006	101700	51485755	3005	3005	3005	3005	0
628	20231006	101600	51485755	3005	3005	3005	3005	0
629	20231006	101500	51485755	3005	3005	3005	3005	0
630	20231006	101400	51485755	3005	3005	3005	3005	0
631	20231006	101300	51485755	3005	3005	3005	3005	0
632	20231006	101200	51485755	3005	3005	3005	3005	0
633	20231006	101100	51485755	3005	3005	3005	3005	0
634	20231006	101000	51485755	3005	3005	3005	3005	0
635	20231006	100900	51485755	3005	3005	3005	3005	0
636	20231006	100800	51485755	3005	3005	3005	3005	0
637	20231006	100700	51485755	3005	3005	3005	3005	0
638	20231006	100600	51485755	3005	3005	3005	3005	16
639	20231006	100500	51437675	3000	3000	3000	3000	0
640	20231006	100400	51437675	3000	3000	3000	3000	0
641	20231006	100300	51437675	3000	2995	3000	2995	88
642	20231006	100200	51173850	2995	2995	2995	2995	0
643	20231006	100100	51173850	2995	2995	2995	2995	15
644	20231006	100000	51128925	3000	3000	3000	3000	11
645	20231006	095900	51095925	2995	2995	2995	2995	0
646	20231006	095800	51095925	2995	2995	2995	2995	0
647	20231006	095700	51095925	2995	2995	2995	2995	0
648	20231006	095600	51095925	2995	2995	2995	2995	0
649	20231006	095500	51095925	2995	2995	2995	2995	250
650	20231006	095400	50347175	2980	2980	2980	2980	0
651	20231006	095300	50347175	2980	3010	3010	2980	6
652	20231006	095200	50329265	3010	3010	3010	3010	0
653	20231006	095100	50329265	3010	3010	3010	3010	0
654	20231006	095000	50329265	3010	3010	3010	3010	0
655	20231006	094900	50329265	3010	3010	3010	3010	0
656	20231006	094800	50329265	3010	3010	3010	3010	0
657	20231006	094700	50329265	3010	3010	3010	3010	10
658	20231006	094600	50299165	3010	3010	3010	3010	0
659	20231006	094500	50299165	3010	3010	3010	3010	0
660	20231006	094400	50299165	3010	3010	3010	3010	0
661	20231006	094300	50299165	3010	3010	3010	3010	0
662	20231006	094200	50299165	3010	3010	3010	3010	0
663	20231006	094100	50299165	3010	3010	3010	3010	0
664	20231006	094000	50299165	3010	3010	3010	3010	0
665	20231006	093900	50299165	3010	3010	3010	3010	0
666	20231006	093800	50299165	3010	3010	3010	3010	1107
667	20231006	093700	46967095	3010	3010	3010	3010	1
668	20231006	093600	46964085	3005	3005	3005	3005	1100
669	20231006	093500	43658585	3000	3000	3000	3000	589
670	20231006	093400	41891585	3000	2995	3000	2995	151
671	20231006	093300	41439335	2995	2990	2995	2990	335
672	20231006	093200	40436960	2990	2990	2990	2965	364
673	20231006	093100	39357275	2990	2965	2990	2965	151
674	20231006	093000	38909535	2960	2960	2960	2960	0
675	20231006	092900	38909535	2960	2960	2960	2960	5000
676	20231006	092800	24109535	2965	2965	2965	2965	1477
677	20231006	092700	19730230	2960	2960	2960	2960	0
678	20231006	092600	19730230	2960	2960	2960	2960	0
679	20231006	092500	19730230	2960	2960	2960	2960	0
680	20231006	092400	19730230	2960	2960	2960	2960	0
681	20231006	092300	19730230	2960	2960	2960	2960	0
682	20231006	092200	19730230	2960	2960	2960	2960	180
683	20231006	092100	19197430	2960	2960	2960	2960	19
684	20231006	092000	19141190	2940	2940	2940	2940	0
685	20231006	091900	19141190	2940	2940	2940	2940	0
686	20231006	091800	19141190	2940	3000	3000	2875	3223
687	20231006	091700	9737070	3020	3020	3020	3020	1000
688	20231006	091600	6717070	3020	3020	3020	3020	0
689	20231006	091500	6717070	3020	3020	3020	3020	0
690	20231006	091400	6717070	3020	3015	3020	3015	450
691	20231006	091300	5358130	3020	3020	3020	3020	0
692	20231006	091200	5358130	3020	3020	3020	3020	0
693	20231006	091100	5358130	3020	3020	3020	3020	2
694	20231006	091000	5352090	3020	3015	3020	3015	347
695	20231006	090900	4304520	2970	2970	2970	2970	0
696	20231006	090800	4304520	2970	2970	2970	2970	253
697	20231006	090700	3553110	2965	2965	2965	2965	0
698	20231006	090600	3553110	2965	2965	2965	2965	135
699	20231006	090500	3152835	2965	2965	2965	2965	3
700	20231006	090400	3143940	2965	2970	2970	2965	255
701	20231006	090300	2386860	2970	2970	2970	2970	0
702	20231006	090200	2386860	2970	2970	2970	2970	0
703	20231006	090100	2386860	2970	2970	2970	2970	9
704	20231006	090000	2360130	2965	2950	2965	2950	798