KissMeData/344860/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204900	74415805	2990	2990	2990	2990	537
3	20231011	204800	74415805	2990	2990	2990	2990	0
4	20231011	204700	74415805	2990	2990	2990	2990	0
5	20231011	204600	74415805	2990	2990	2990	2990	0
6	20231011	204500	74415805	2990	2990	2990	2990	0
7	20231011	204400	74415805	2990	2990	2990	2990	0
8	20231011	204300	74415805	2990	2990	2990	2990	0
9	20231011	204200	74415805	2990	2990	2990	2990	0
10	20231011	204100	74415805	2990	2990	2990	2990	0
11	20231011	204000	74415805	2990	2990	2990	2990	0
12	20231011	203900	74415805	2990	2990	2990	2990	0
13	20231011	203800	74415805	2990	2990	2990	2990	0
14	20231011	203700	74415805	2990	2990	2990	2990	0
15	20231011	203600	74415805	2990	2990	2990	2990	0
16	20231011	203500	74415805	2990	2990	2990	2990	0
17	20231011	203400	74415805	2990	2990	2990	2990	0
18	20231011	203300	74415805	2990	2990	2990	2990	0
19	20231011	203200	74415805	2990	2990	2990	2990	0
20	20231011	203100	74415805	2990	2990	2990	2990	0
21	20231011	203000	74415805	2990	2990	2990	2990	0
22	20231011	202900	74415805	2990	2990	2990	2990	0
23	20231011	202800	74415805	2990	2990	2990	2990	0
24	20231011	202700	74415805	2990	2990	2990	2990	0
25	20231011	202600	74415805	2990	2990	2990	2990	0
26	20231011	202500	74415805	2990	2990	2990	2990	0
27	20231011	202400	74415805	2990	2990	2990	2990	0
28	20231011	202300	74415805	2990	2990	2990	2990	0
29	20231011	202200	74415805	2990	2990	2990	2990	0
30	20231011	202100	74415805	2990	2990	2990	2990	0
31	20231011	202000	74415805	2990	2990	2990	2990	0
32	20231011	201900	74415805	2990	2990	2990	2990	537
33	20231011	201800	74415805	2990	2990	2990	2990	0
34	20231011	201700	74415805	2990	2990	2990	2990	0
35	20231011	201600	74415805	2990	2990	2990	2990	0
36	20231011	201500	74415805	2990	2990	2990	2990	0
37	20231011	201400	74415805	2990	2990	2990	2990	0
38	20231011	201300	74415805	2990	2990	2990	2990	0
39	20231011	201200	74415805	2990	2990	2990	2990	0
40	20231011	201100	74415805	2990	2990	2990	2990	0
41	20231011	201000	74415805	2990	2990	2990	2990	0
42	20231011	200900	74415805	2990	2990	2990	2990	0
43	20231011	200800	74415805	2990	2990	2990	2990	0
44	20231011	200700	74415805	2990	2990	2990	2990	0
45	20231011	200600	74415805	2990	2990	2990	2990	0
46	20231011	200500	74415805	2990	2990	2990	2990	0
47	20231011	200400	74415805	2990	2990	2990	2990	0
48	20231011	200300	74415805	2990	2990	2990	2990	0
49	20231011	200200	74415805	2990	2990	2990	2990	0
50	20231011	200100	74415805	2990	2990	2990	2990	0
51	20231011	200000	74415805	2990	2990	2990	2990	0
52	20231011	195900	74415805	2990	2990	2990	2990	0
53	20231011	195800	74415805	2990	2990	2990	2990	0
54	20231011	195700	74415805	2990	2990	2990	2990	0
55	20231011	195600	74415805	2990	2990	2990	2990	0
56	20231011	195500	74415805	2990	2990	2990	2990	0
57	20231011	195400	74415805	2990	2990	2990	2990	0
58	20231011	195300	74415805	2990	2990	2990	2990	0
59	20231011	195200	74415805	2990	2990	2990	2990	0
60	20231011	195100	74415805	2990	2990	2990	2990	0
61	20231011	195000	74415805	2990	2990	2990	2990	0
62	20231011	194900	74415805	2990	2990	2990	2990	537
63	20231011	194800	74415805	2990	2990	2990	2990	0
64	20231011	194700	74415805	2990	2990	2990	2990	0
65	20231011	194600	74415805	2990	2990	2990	2990	0
66	20231011	194500	74415805	2990	2990	2990	2990	0
67	20231011	194400	74415805	2990	2990	2990	2990	0
68	20231011	194300	74415805	2990	2990	2990	2990	0
69	20231011	194200	74415805	2990	2990	2990	2990	0
70	20231011	194100	74415805	2990	2990	2990	2990	0
71	20231011	194000	74415805	2990	2990	2990	2990	0
72	20231011	193900	74415805	2990	2990	2990	2990	0
73	20231011	193800	74415805	2990	2990	2990	2990	0
74	20231011	193700	74415805	2990	2990	2990	2990	0
75	20231011	193600	74415805	2990	2990	2990	2990	0
76	20231011	193500	74415805	2990	2990	2990	2990	0
77	20231011	193400	74415805	2990	2990	2990	2990	0
78	20231011	193300	74415805	2990	2990	2990	2990	0
79	20231011	193200	74415805	2990	2990	2990	2990	0
80	20231011	193100	74415805	2990	2990	2990	2990	0
81	20231011	193000	74415805	2990	2990	2990	2990	0
82	20231011	192900	74415805	2990	2990	2990	2990	0
83	20231011	192800	74415805	2990	2990	2990	2990	0
84	20231011	192700	74415805	2990	2990	2990	2990	0
85	20231011	192600	74415805	2990	2990	2990	2990	0
86	20231011	192500	74415805	2990	2990	2990	2990	0
87	20231011	192400	74415805	2990	2990	2990	2990	0
88	20231011	192300	74415805	2990	2990	2990	2990	0
89	20231011	192200	74415805	2990	2990	2990	2990	0
90	20231011	192100	74415805	2990	2990	2990	2990	0
91	20231011	192000	74415805	2990	2990	2990	2990	0
92	20231011	191900	74415805	2990	2990	2990	2990	537
93	20231011	191800	74415805	2990	2990	2990	2990	0
94	20231011	191700	74415805	2990	2990	2990	2990	0
95	20231011	191600	74415805	2990	2990	2990	2990	0
96	20231011	191500	74415805	2990	2990	2990	2990	0
97	20231011	191400	74415805	2990	2990	2990	2990	0
98	20231011	191300	74415805	2990	2990	2990	2990	0
99	20231011	191200	74415805	2990	2990	2990	2990	0
100	20231011	191100	74415805	2990	2990	2990	2990	0
101	20231011	191000	74415805	2990	2990	2990	2990	0
102	20231011	190900	74415805	2990	2990	2990	2990	0
103	20231011	190800	74415805	2990	2990	2990	2990	0
104	20231011	190700	74415805	2990	2990	2990	2990	0
105	20231011	190600	74415805	2990	2990	2990	2990	0
106	20231011	190500	74415805	2990	2990	2990	2990	0
107	20231011	190400	74415805	2990	2990	2990	2990	0
108	20231011	190300	74415805	2990	2990	2990	2990	0
109	20231011	190200	74415805	2990	2990	2990	2990	0
110	20231011	190100	74415805	2990	2990	2990	2990	0
111	20231011	190000	74415805	2990	2990	2990	2990	0
112	20231011	185900	74415805	2990	2990	2990	2990	0
113	20231011	185800	74415805	2990	2990	2990	2990	0
114	20231011	185700	74415805	2990	2990	2990	2990	0
115	20231011	185600	74415805	2990	2990	2990	2990	0
116	20231011	185500	74415805	2990	2990	2990	2990	0
117	20231011	185400	74415805	2990	2990	2990	2990	0
118	20231011	185300	74415805	2990	2990	2990	2990	0
119	20231011	185200	74415805	2990	2990	2990	2990	0
120	20231011	185100	74415805	2990	2990	2990	2990	0
121	20231011	185000	74415805	2990	2990	2990	2990	0
122	20231011	184900	74415805	2990	2990	2990	2990	537
123	20231011	184800	74415805	2990	2990	2990	2990	0
124	20231011	184700	74415805	2990	2990	2990	2990	0
125	20231011	184600	74415805	2990	2990	2990	2990	0
126	20231011	184500	74415805	2990	2990	2990	2990	0
127	20231011	184400	74415805	2990	2990	2990	2990	0
128	20231011	184300	74415805	2990	2990	2990	2990	0
129	20231011	184200	74415805	2990	2990	2990	2990	0
130	20231011	184100	74415805	2990	2990	2990	2990	0
131	20231011	184000	74415805	2990	2990	2990	2990	0
132	20231011	183900	74415805	2990	2990	2990	2990	0
133	20231011	183800	74415805	2990	2990	2990	2990	0
134	20231011	183700	74415805	2990	2990	2990	2990	0
135	20231011	183600	74415805	2990	2990	2990	2990	0
136	20231011	183500	74415805	2990	2990	2990	2990	0
137	20231011	183400	74415805	2990	2990	2990	2990	0
138	20231011	183300	74415805	2990	2990	2990	2990	0
139	20231011	183200	74415805	2990	2990	2990	2990	0
140	20231011	183100	74415805	2990	2990	2990	2990	0
141	20231011	183000	74415805	2990	2990	2990	2990	0
142	20231011	182900	74415805	2990	2990	2990	2990	0
143	20231011	182800	74415805	2990	2990	2990	2990	0
144	20231011	182700	74415805	2990	2990	2990	2990	0
145	20231011	182600	74415805	2990	2990	2990	2990	0
146	20231011	182500	74415805	2990	2990	2990	2990	0
147	20231011	182400	74415805	2990	2990	2990	2990	0
148	20231011	182300	74415805	2990	2990	2990	2990	0
149	20231011	182200	74415805	2990	2990	2990	2990	0
150	20231011	182100	74415805	2990	2990	2990	2990	0
151	20231011	182000	74415805	2990	2990	2990	2990	0
152	20231011	181900	74415805	2990	2990	2990	2990	537
153	20231011	181800	74415805	2990	2990	2990	2990	0
154	20231011	181700	74415805	2990	2990	2990	2990	0
155	20231011	181600	74415805	2990	2990	2990	2990	0
156	20231011	181500	74415805	2990	2990	2990	2990	0
157	20231011	181400	74415805	2990	2990	2990	2990	0
158	20231011	181300	74415805	2990	2990	2990	2990	0
159	20231011	181200	74415805	2990	2990	2990	2990	0
160	20231011	181100	74415805	2990	2990	2990	2990	0
161	20231011	181000	74415805	2990	2990	2990	2990	0
162	20231011	180900	74415805	2990	2990	2990	2990	0
163	20231011	180800	74415805	2990	2990	2990	2990	0
164	20231011	180700	74415805	2990	2990	2990	2990	0
165	20231011	180600	74415805	2990	2990	2990	2990	0
166	20231011	180500	74415805	2990	2990	2990	2990	0
167	20231011	180400	74415805	2990	2990	2990	2990	0
168	20231011	180300	74415805	2990	2990	2990	2990	0
169	20231011	180200	74415805	2990	2990	2990	2990	0
170	20231011	180100	74415805	2990	2990	2990	2990	0
171	20231011	180000	74415805	2990	2990	2990	2990	0
172	20231011	175900	74415805	2990	2990	2990	2990	0
173	20231011	175800	74415805	2990	2990	2990	2990	0
174	20231011	175700	74415805	2990	2990	2990	2990	0
175	20231011	175600	74415805	2990	2990	2990	2990	0
176	20231011	175500	74415805	2990	2990	2990	2990	0
177	20231011	175400	74415805	2990	2990	2990	2990	0
178	20231011	175300	74415805	2990	2990	2990	2990	0
179	20231011	175200	74415805	2990	2990	2990	2990	0
180	20231011	175100	74415805	2990	2990	2990	2990	0
181	20231011	175000	74415805	2990	2990	2990	2990	0
182	20231011	174900	74415805	2990	2990	2990	2990	537
183	20231011	174800	74415805	2990	2990	2990	2990	0
184	20231011	174700	74415805	2990	2990	2990	2990	0
185	20231011	174600	74415805	2990	2990	2990	2990	0
186	20231011	174500	74415805	2990	2990	2990	2990	0
187	20231011	174400	74415805	2990	2990	2990	2990	0
188	20231011	174300	74415805	2990	2990	2990	2990	0
189	20231011	174200	74415805	2990	2990	2990	2990	0
190	20231011	174100	74415805	2990	2990	2990	2990	0
191	20231011	174000	74415805	2990	2990	2990	2990	0
192	20231011	173900	74415805	2990	2990	2990	2990	0
193	20231011	173800	74415805	2990	2990	2990	2990	0
194	20231011	173700	74415805	2990	2990	2990	2990	0
195	20231011	173600	74415805	2990	2990	2990	2990	0
196	20231011	173500	74415805	2990	2990	2990	2990	0
197	20231011	173400	74415805	2990	2990	2990	2990	0
198	20231011	173300	74415805	2990	2990	2990	2990	0
199	20231011	173200	74415805	2990	2990	2990	2990	0
200	20231011	173100	74415805	2990	2990	2990	2990	0
201	20231011	173000	74415805	2990	2990	2990	2990	0
202	20231011	172900	74415805	2990	2990	2990	2990	0
203	20231011	172800	74415805	2990	2990	2990	2990	0
204	20231011	172700	74415805	2990	2990	2990	2990	0
205	20231011	172600	74415805	2990	2990	2990	2990	0
206	20231011	172500	74415805	2990	2990	2990	2990	0
207	20231011	172400	74415805	2990	2990	2990	2990	0
208	20231011	172300	74415805	2990	2990	2990	2990	0
209	20231011	172200	74415805	2990	2990	2990	2990	0
210	20231011	172100	74415805	2990	2990	2990	2990	0
211	20231011	172000	74415805	2990	2990	2990	2990	0
212	20231011	171900	74415805	2990	2990	2990	2990	537
213	20231011	171800	74415805	2990	2990	2990	2990	0
214	20231011	171700	74415805	2990	2990	2990	2990	0
215	20231011	171600	74415805	2990	2990	2990	2990	0
216	20231011	171500	74415805	2990	2990	2990	2990	0
217	20231011	171400	74415805	2990	2990	2990	2990	0
218	20231011	171300	74415805	2990	2990	2990	2990	0
219	20231011	171200	74415805	2990	2990	2990	2990	0
220	20231011	171100	74415805	2990	2990	2990	2990	0
221	20231011	171000	74415805	2990	2990	2990	2990	0
222	20231011	170900	74415805	2990	2990	2990	2990	0
223	20231011	170800	74415805	2990	2990	2990	2990	0
224	20231011	170700	74415805	2990	2990	2990	2990	0
225	20231011	170600	74415805	2990	2990	2990	2990	0
226	20231011	170500	74415805	2990	2990	2990	2990	0
227	20231011	170400	74415805	2990	2990	2990	2990	0
228	20231011	170300	74415805	2990	2990	2990	2990	0
229	20231011	170200	74415805	2990	2990	2990	2990	0
230	20231011	170100	74415805	2990	2990	2990	2990	0
231	20231011	170000	74415805	2990	2990	2990	2990	0
232	20231011	165900	74415805	2990	2990	2990	2990	0
233	20231011	165800	74415805	2990	2990	2990	2990	0
234	20231011	165700	74415805	2990	2990	2990	2990	0
235	20231011	165600	74415805	2990	2990	2990	2990	0
236	20231011	165500	74415805	2990	2990	2990	2990	0
237	20231011	165400	74415805	2990	2990	2990	2990	0
238	20231011	165300	74415805	2990	2990	2990	2990	0
239	20231011	165200	74415805	2990	2990	2990	2990	0
240	20231011	165100	74415805	2990	2990	2990	2990	0
241	20231011	165000	74415805	2990	2990	2990	2990	0
242	20231011	164900	74415805	2990	2990	2990	2990	537
243	20231011	164800	74415805	2990	2990	2990	2990	0
244	20231011	164700	74415805	2990	2990	2990	2990	0
245	20231011	164600	74415805	2990	2990	2990	2990	0
246	20231011	164500	74415805	2990	2990	2990	2990	0
247	20231011	164400	74415805	2990	2990	2990	2990	0
248	20231011	164300	74415805	2990	2990	2990	2990	0
249	20231011	164200	74415805	2990	2990	2990	2990	0
250	20231011	164100	74415805	2990	2990	2990	2990	0
251	20231011	164000	74415805	2990	2990	2990	2990	0
252	20231011	163900	74415805	2990	2990	2990	2990	0
253	20231011	163800	74415805	2990	2990	2990	2990	0
254	20231011	163700	74415805	2990	2990	2990	2990	0
255	20231011	163600	74415805	2990	2990	2990	2990	0
256	20231011	163500	74415805	2990	2990	2990	2990	0
257	20231011	163400	74415805	2990	2990	2990	2990	0
258	20231011	163300	74415805	2990	2990	2990	2990	0
259	20231011	163200	74415805	2990	2990	2990	2990	0
260	20231011	163100	74415805	2990	2990	2990	2990	0
261	20231011	163000	74415805	2990	2990	2990	2990	0
262	20231011	162900	74415805	2990	2990	2990	2990	0
263	20231011	162800	74415805	2990	2990	2990	2990	0
264	20231011	162700	74415805	2990	2990	2990	2990	0
265	20231011	162600	74415805	2990	2990	2990	2990	0
266	20231011	162500	74415805	2990	2990	2990	2990	0
267	20231011	162400	74415805	2990	2990	2990	2990	0
268	20231011	162300	74415805	2990	2990	2990	2990	0
269	20231011	162200	74415805	2990	2990	2990	2990	0
270	20231011	162100	74415805	2990	2990	2990	2990	0
271	20231011	162000	74415805	2990	2990	2990	2990	0
272	20231011	161900	74415805	2990	2990	2990	2990	537
273	20231011	161800	74415805	2990	2990	2990	2990	0
274	20231011	161700	74415805	2990	2990	2990	2990	0
275	20231011	161600	74415805	2990	2990	2990	2990	0
276	20231011	161500	74415805	2990	2990	2990	2990	0
277	20231011	161400	74415805	2990	2990	2990	2990	0
278	20231011	161300	74415805	2990	2990	2990	2990	0
279	20231011	161200	74415805	2990	2990	2990	2990	0
280	20231011	161100	74415805	2990	2990	2990	2990	0
281	20231011	161000	74415805	2990	2990	2990	2990	0
282	20231011	160900	74415805	2990	2990	2990	2990	0
283	20231011	160800	74415805	2990	2990	2990	2990	0
284	20231011	160700	74415805	2990	2990	2990	2990	0
285	20231011	160600	74415805	2990	2990	2990	2990	0
286	20231011	160500	74415805	2990	2990	2990	2990	0
287	20231011	160400	74415805	2990	2990	2990	2990	0
288	20231011	160300	74415805	2990	2990	2990	2990	0
289	20231011	160200	74415805	2990	2990	2990	2990	0
290	20231011	160100	74415805	2990	2990	2990	2990	0
291	20231011	160000	74415805	2990	2990	2990	2990	0
292	20231011	155900	74415805	2990	2990	2990	2990	0
293	20231011	155800	74415805	2990	2990	2990	2990	0
294	20231011	155700	74415805	2990	2990	2990	2990	0
295	20231011	155600	74415805	2990	2990	2990	2990	0
296	20231011	155500	74415805	2990	2990	2990	2990	0
297	20231011	155400	74415805	2990	2990	2990	2990	0
298	20231011	155300	74415805	2990	2990	2990	2990	0
299	20231011	155200	74415805	2990	2990	2990	2990	0
300	20231011	155100	74415805	2990	2990	2990	2990	0
301	20231011	155000	74415805	2990	2990	2990	2990	0
302	20231011	154900	74415805	2990	2990	2990	2990	537
303	20231011	154800	74415805	2990	2990	2990	2990	0
304	20231011	154700	74415805	2990	2990	2990	2990	0
305	20231011	154600	74415805	2990	2990	2990	2990	0
306	20231011	154500	74415805	2990	2990	2990	2990	0
307	20231011	154400	74415805	2990	2990	2990	2990	0
308	20231011	154300	74415805	2990	2990	2990	2990	0
309	20231011	154200	74415805	2990	2990	2990	2990	0
310	20231011	154100	74415805	2990	2990	2990	2990	0
311	20231011	154000	74415805	2990	2990	2990	2990	0
312	20231011	153900	74415805	2990	2990	2990	2990	0
313	20231011	153800	74415805	2990	2990	2990	2990	0
314	20231011	153700	74415805	2990	2990	2990	2990	0
315	20231011	153600	74415805	2990	2990	2990	2990	0
316	20231011	153500	74415805	2990	2990	2990	2990	0
317	20231011	153400	74415805	2990	2990	2990	2990	0
318	20231011	153300	74415805	2990	2990	2990	2990	0
319	20231011	153200	74415805	2990	2990	2990	2990	0
320	20231011	153100	74415805	2990	2990	2990	2990	0
321	20231011	153000	74415805	2990	2990	2990	2990	537
322	20231011	152900	72810175	2990	2990	2990	2990	0
323	20231011	152800	72810175	2990	2990	2990	2990	0
324	20231011	152700	72810175	2990	2990	2990	2990	0
325	20231011	152600	72810175	2990	2990	2990	2990	0
326	20231011	152500	72810175	2990	2990	2990	2990	0
327	20231011	152400	72810175	2990	2990	2990	2990	0
328	20231011	152300	72810175	2990	2990	2990	2990	0
329	20231011	152200	72810175	2990	2990	2990	2990	0
330	20231011	152100	72810175	2990	2990	2990	2990	0
331	20231011	152000	72810175	2990	2990	2990	2990	0
332	20231011	151900	72810175	2990	2990	2990	2990	0
333	20231011	151800	72810175	2990	2990	2990	2990	3
334	20231011	151700	72801205	2990	2985	2990	2985	8
335	20231011	151600	72777305	2990	2990	2990	2990	3
336	20231011	151500	72768335	2995	2995	2995	2995	7
337	20231011	151400	72747370	2995	2995	2995	2995	4
338	20231011	151300	72735390	2995	2995	2995	2995	3
339	20231011	151200	72726405	2995	2995	2995	2995	3
340	20231011	151100	72717420	2995	2995	2995	2995	4
341	20231011	151000	72705440	2995	2995	2995	2995	3
342	20231011	150900	72696455	2995	2995	2995	2995	3
343	20231011	150800	72687470	2995	2995	2995	2995	4
344	20231011	150700	72675490	2995	2995	2995	2985	52
345	20231011	150600	72520155	2995	2995	2995	2990	7
346	20231011	150500	72499195	2995	2995	2995	2995	232
347	20231011	150400	71804355	2995	2990	2995	2990	372
348	20231011	150300	70692065	2990	2985	2990	2985	770
349	20231011	150200	68393605	2985	2980	2985	2980	405
350	20231011	150100	67186690	2980	2980	2980	2980	3
351	20231011	150000	67177750	2980	2980	2980	2980	4
352	20231011	145900	67165830	2980	2980	2980	2980	3
353	20231011	145800	67156890	2980	2980	2980	2980	3
354	20231011	145700	67147950	2980	2980	2980	2980	4
355	20231011	145600	67136030	2980	2980	2980	2980	4
356	20231011	145500	67124110	2980	2980	2980	2980	2
357	20231011	145400	67118150	2980	2980	2980	2980	104
358	20231011	145300	66808230	2980	2980	2980	2980	5
359	20231011	145200	66793330	2980	2980	2980	2980	2
360	20231011	145100	66787370	2980	2980	2980	2980	4
361	20231011	145000	66775450	2980	2980	2980	2980	4
362	20231011	144900	66763530	2980	2960	2980	2960	81
363	20231011	144800	66523730	2980	2980	2980	2960	90
364	20231011	144700	66257250	2980	2980	2980	2980	4
365	20231011	144600	66245330	2980	2980	2980	2980	3
366	20231011	144500	66236390	2980	2980	2980	2980	3
367	20231011	144400	66227450	2975	2980	2980	2975	71
368	20231011	144300	66015880	2980	2980	2980	2980	5
369	20231011	144200	66000980	2980	2980	2980	2980	5
370	20231011	144100	65986080	2980	2980	2980	2980	2
371	20231011	144000	65980120	2980	2980	2980	2980	3
372	20231011	143900	65971180	2980	2980	2980	2980	103
373	20231011	143800	65664240	2980	2980	2980	2980	4
374	20231011	143700	65652320	2980	2980	2980	2980	3
375	20231011	143600	65643380	2980	2980	2980	2980	4
376	20231011	143500	65631460	2980	2980	2980	2980	3
377	20231011	143400	65622520	2980	2980	2980	2980	3
378	20231011	143300	65613580	2980	2980	2980	2980	4
379	20231011	143200	65601660	2980	2980	2980	2980	3
380	20231011	143100	65592720	2980	2980	2980	2980	3
381	20231011	143000	65583780	2980	2980	2980	2960	198
382	20231011	142900	64996940	2980	2980	2980	2980	6
383	20231011	142800	64979060	2980	2980	2980	2980	3
384	20231011	142700	64970120	2980	2980	2980	2980	4
385	20231011	142600	64958200	2980	2980	2980	2980	107
386	20231011	142500	64639340	2980	2980	2980	2980	2
387	20231011	142400	64633380	2980	2980	2980	2980	4
388	20231011	142300	64621460	2980	2980	2980	2980	4
389	20231011	142200	64609540	2980	2980	2980	2980	2
390	20231011	142100	64603580	2980	2980	2980	2980	4
391	20231011	142000	64591660	2980	2980	2980	2980	3
392	20231011	141900	64582720	2980	2980	2980	2980	3
393	20231011	141800	64573780	2980	2980	2980	2980	104
394	20231011	141700	64263860	2980	2980	2980	2980	3
395	20231011	141600	64254920	2980	2980	2980	2980	4
396	20231011	141500	64243000	2980	2980	2980	2980	3
397	20231011	141400	64234060	2980	2980	2980	2980	3
398	20231011	141300	64225120	2980	2980	2980	2980	4
399	20231011	141200	64213200	2980	2980	2980	2980	21
400	20231011	141100	64150620	2980	2980	2980	2980	3
401	20231011	141000	64141680	2980	2980	2980	2980	4
402	20231011	140900	64129760	2980	2975	2980	2975	266
403	20231011	140800	63338395	2970	2970	2970	2970	746
404	20231011	140700	61122775	2965	2960	2965	2960	1742
405	20231011	140600	55963100	2960	2960	2960	2960	4
406	20231011	140500	55951260	2960	2960	2960	2960	2
407	20231011	140400	55945340	2960	2960	2960	2960	24
408	20231011	140300	55874300	2960	2960	2960	2960	4
409	20231011	140200	55862460	2955	2955	2955	2955	4
410	20231011	140100	55850640	2955	2955	2955	2955	4
411	20231011	140000	55838820	2955	2955	2955	2955	4
412	20231011	135900	55827000	2955	2960	2960	2950	1222
413	20231011	135800	52221935	2960	2960	2960	2950	205
414	20231011	135700	51616735	2960	2960	2960	2960	4
415	20231011	135600	51604895	2960	2960	2960	2960	4
416	20231011	135500	51593055	2960	2960	2960	2960	3
417	20231011	135400	51584175	2960	2960	2960	2960	374
418	20231011	135300	50477135	2960	2960	2960	2960	266
419	20231011	135200	49689775	2960	2955	2960	2950	153
420	20231011	135100	49237905	2955	2955	2955	2950	76
421	20231011	135000	49013685	2955	2960	2960	2950	6
422	20231011	134900	48995965	2960	2960	2960	2960	4
423	20231011	134800	48984125	2960	2960	2960	2960	5
424	20231011	134700	48969325	2960	2960	2960	2950	4
425	20231011	134600	48957495	2960	2960	2960	2960	4
426	20231011	134500	48945655	2960	2960	2960	2960	3
427	20231011	134400	48936775	2960	2960	2960	2960	3
428	20231011	134300	48927895	2960	2960	2960	2960	4
429	20231011	134200	48916055	2960	2960	2960	2960	3
430	20231011	134100	48907175	2960	2960	2960	2960	3
431	20231011	134000	48898295	2960	2960	2960	2960	14
432	20231011	133900	48856855	2960	2960	2960	2960	13
433	20231011	133800	48818375	2960	2960	2960	2960	3
434	20231011	133700	48809495	2960	2960	2960	2960	4
435	20231011	133600	48797655	2960	2960	2960	2960	3
436	20231011	133500	48788775	2960	2960	2960	2960	3
437	20231011	133400	48779895	2960	2960	2960	2960	4
438	20231011	133300	48768055	2960	2960	2960	2960	4
439	20231011	133200	48756215	2960	2960	2960	2960	2
440	20231011	133100	48750295	2960	2960	2960	2960	4
441	20231011	133000	48738455	2960	2960	2960	2960	4
442	20231011	132900	48726615	2960	2960	2960	2960	2
443	20231011	132800	48720695	2960	2960	2960	2960	4
444	20231011	132700	48708855	2960	2960	2960	2960	4
445	20231011	132600	48697015	2960	2960	2960	2930	163
446	20231011	132500	48217205	2960	2960	2960	2960	4
447	20231011	132400	48205365	2960	2960	2960	2960	4
448	20231011	132300	48193525	2960	2960	2960	2960	35
449	20231011	132200	48089925	2960	2960	2960	2960	3
450	20231011	132100	48081045	2960	2960	2960	2960	3
451	20231011	132000	48072165	2960	2960	2960	2960	34
452	20231011	131900	47971525	2960	2960	2960	2960	3
453	20231011	131800	47962645	2960	2960	2960	2960	34
454	20231011	131700	47862005	2960	2955	2960	2955	104
455	20231011	131600	47554485	2955	2955	2955	2955	37
456	20231011	131500	47445150	2955	2955	2955	2955	3
457	20231011	131400	47436285	2955	2955	2955	2955	4
458	20231011	131300	47424465	2955	2955	2955	2955	4
459	20231011	131200	47412645	2955	2955	2955	2955	2
460	20231011	131100	47406735	2955	2940	2955	2940	3618
461	20231011	131000	36733845	2940	2940	2940	2940	4
462	20231011	130900	36722085	2940	2940	2940	2940	2
463	20231011	130800	36716205	2930	2945	2945	2930	327
464	20231011	130700	35758030	2945	2945	2945	2945	4
465	20231011	130600	35746250	2945	2945	2945	2945	2
466	20231011	130500	35740360	2945	2945	2945	2945	4
467	20231011	130400	35728580	2945	2945	2945	2945	4
468	20231011	130300	35716800	2945	2945	2945	2945	3
469	20231011	130200	35707965	2945	2945	2945	2945	3
470	20231011	130100	35699130	2945	2945	2945	2945	4
471	20231011	130000	35687350	2945	2945	2945	2945	3
472	20231011	125900	35678515	2945	2945	2945	2945	3
473	20231011	125800	35669680	2945	2945	2945	2945	4
474	20231011	125700	35657900	2945	2945	2945	2945	3
475	20231011	125600	35649065	2945	2945	2945	2945	3
476	20231011	125500	35640230	2945	2940	2945	2940	4
477	20231011	125400	35628460	2945	2950	2950	2920	164
478	20231011	125300	35149120	2950	2950	2950	2950	4
479	20231011	125200	35137320	2950	2950	2950	2950	3
480	20231011	125100	35128470	2950	2950	2950	2950	3
481	20231011	125000	35119620	2950	2950	2950	2950	4
482	20231011	124900	35107820	2950	2950	2950	2950	3
483	20231011	124800	35098970	2950	2950	2950	2950	3
484	20231011	124700	35090120	2950	2950	2950	2950	4
485	20231011	124600	35078320	2950	2950	2950	2950	3
486	20231011	124500	35069470	2950	2950	2950	2950	3
487	20231011	124400	35060620	2950	2950	2950	2950	4
488	20231011	124300	35048820	2950	2950	2950	2950	4
489	20231011	124200	35037020	2950	2950	2950	2950	2
490	20231011	124100	35031120	2950	2950	2950	2950	4
491	20231011	124000	35019320	2950	2950	2950	2950	4
492	20231011	123900	35007520	2950	2950	2950	2950	2
493	20231011	123800	35001620	2950	2950	2950	2950	4
494	20231011	123700	34989820	2950	2950	2950	2950	4
495	20231011	123600	34978020	2950	2950	2950	2950	2
496	20231011	123500	34972120	2950	2950	2950	2950	4
497	20231011	123400	34960320	2950	2950	2950	2950	4
498	20231011	123300	34948520	2950	2950	2950	2950	3
499	20231011	123200	34939670	2950	2950	2950	2950	4
500	20231011	123100	34927870	2950	2950	2950	2950	4
501	20231011	123000	34916070	2950	2950	2950	2950	3
502	20231011	122900	34907220	2950	2950	2950	2950	3
503	20231011	122800	34898370	2950	2950	2950	2950	4
504	20231011	122700	34886570	2950	2945	2950	2945	3
505	20231011	122600	34877725	2950	2945	2950	2945	3
506	20231011	122500	34868880	2950	2950	2950	2950	4
507	20231011	122400	34857080	2950	2945	2950	2945	4
508	20231011	122300	34845295	2945	2945	2945	2945	4
509	20231011	122200	34833515	2945	2945	2945	2920	164
510	20231011	122100	34354560	2945	2945	2945	2920	73
511	20231011	122000	34141300	2935	2935	2935	2935	4
512	20231011	121900	34129560	2935	2945	2945	2920	84
513	20231011	121800	33884210	2935	2935	2935	2935	53
514	20231011	121700	33728655	2935	2935	2935	2935	4
515	20231011	121600	33716915	2935	2935	2935	2935	2
516	20231011	121500	33711045	2935	2935	2935	2935	4
517	20231011	121400	33699305	2935	2935	2935	2935	4
518	20231011	121300	33687565	2935	2935	2935	2935	3
519	20231011	121200	33678760	2935	2935	2935	2935	20
520	20231011	121100	33620060	2935	2935	2935	2935	4
521	20231011	121000	33608320	2935	2935	2935	2935	3
522	20231011	120900	33599515	2935	2935	2935	2935	3
523	20231011	120800	33590710	2935	2935	2935	2935	4
524	20231011	120700	33578970	2935	2935	2935	2935	3
525	20231011	120600	33570165	2935	2935	2935	2935	3
526	20231011	120500	33561360	2935	2935	2935	2935	4
527	20231011	120400	33549620	2935	2935	2935	2935	3
528	20231011	120300	33540815	2935	2935	2935	2935	3
529	20231011	120200	33532010	2935	2935	2935	2935	4
530	20231011	120100	33520270	2930	2930	2930	2930	3
531	20231011	120000	33511480	2930	2930	2930	2930	4
532	20231011	115900	33499760	2930	2930	2930	2930	3
533	20231011	115800	33490970	2930	2930	2930	2930	3
534	20231011	115700	33482180	2930	2930	2930	2930	4
535	20231011	115600	33470460	2930	2930	2930	2930	3
536	20231011	115500	33461670	2930	2930	2930	2930	3
537	20231011	115400	33452880	2930	2930	2930	2930	4
538	20231011	115300	33441160	2935	2935	2935	2935	3
539	20231011	115200	33432355	2935	2935	2935	2935	3
540	20231011	115100	33423550	2935	2935	2935	2935	4
541	20231011	115000	33411810	2945	2950	2950	2920	165
542	20231011	114900	32929705	2950	2950	2950	2950	2
543	20231011	114800	32923805	2950	2950	2950	2950	4
544	20231011	114700	32912005	2950	2950	2950	2950	4
545	20231011	114600	32900205	2945	2950	2950	2945	2
546	20231011	114500	32894310	2950	2950	2950	2950	4
547	20231011	114400	32882510	2950	2950	2950	2950	4
548	20231011	114300	32870710	2950	2950	2950	2950	5
549	20231011	114200	32855960	2950	2950	2950	2905	5504
550	20231011	114100	16801745	2950	2950	2950	2950	4
551	20231011	114000	16789945	2950	2950	2950	2950	3
552	20231011	113900	16781095	2950	2950	2950	2950	3
553	20231011	113800	16772245	2950	2950	2950	2950	4
554	20231011	113700	16760445	2950	2950	2950	2950	3
555	20231011	113600	16751595	2950	2950	2950	2950	3
556	20231011	113500	16742745	2950	2950	2950	2950	4
557	20231011	113400	16730945	2950	2950	2950	2950	3
558	20231011	113300	16722095	2950	2945	2950	2945	3
559	20231011	113200	16713250	2945	2945	2945	2945	4
560	20231011	113100	16701470	2945	2945	2945	2945	3
561	20231011	113000	16692635	2945	2945	2945	2945	4
562	20231011	112900	16680855	2945	2945	2945	2945	3
563	20231011	112800	16672020	2945	2945	2945	2945	3
564	20231011	112700	16663185	2945	2945	2945	2945	4
565	20231011	112600	16651405	2945	2945	2945	2945	2
566	20231011	112500	16645515	2945	2945	2945	2945	4
567	20231011	112400	16633735	2945	2945	2945	2945	4
568	20231011	112300	16621955	2945	2945	2945	2945	2
569	20231011	112200	16616065	2945	2945	2945	2940	24
570	20231011	112100	16545485	2945	2945	2945	2945	4
571	20231011	112000	16533705	2945	2945	2945	2945	23
572	20231011	111900	16465970	2945	2945	2945	2945	3
573	20231011	111800	16457135	2945	2950	2950	2915	322
574	20231011	111700	15517440	2950	2950	2950	2950	3
575	20231011	111600	15508590	2950	2950	2950	2950	3
576	20231011	111500	15499740	2950	2950	2950	2950	4
577	20231011	111400	15487940	2950	2950	2950	2950	3
578	20231011	111300	15479090	2950	2950	2950	2950	3
579	20231011	111200	15470240	2950	2950	2950	2950	4
580	20231011	111100	15458440	2950	2950	2950	2950	3
581	20231011	111000	15449590	2950	2950	2950	2950	4
582	20231011	110900	15437790	2950	2950	2950	2950	3
583	20231011	110800	15428940	2950	2955	2955	2950	3
584	20231011	110700	15420085	2955	2955	2955	2955	5
585	20231011	110600	15405310	2955	2955	2955	2955	3
586	20231011	110500	15396445	2955	2955	2955	2955	4
587	20231011	110400	15384625	2955	2955	2955	2955	4
588	20231011	110300	15372805	2955	2955	2955	2955	3
589	20231011	110200	15363940	2955	2955	2955	2955	3
590	20231011	110100	15355075	2955	2955	2955	2955	4
591	20231011	110000	15343255	2955	2955	2955	2955	4
592	20231011	105900	15331435	2955	2955	2955	2955	2
593	20231011	105800	15325525	2955	2955	2955	2955	4
594	20231011	105700	15313705	2955	2955	2955	2955	4
595	20231011	105600	15301885	2955	2955	2955	2955	2
596	20231011	105500	15295975	2955	2955	2955	2955	4
597	20231011	105400	15284155	2955	2955	2955	2955	4
598	20231011	105300	15272335	2955	2955	2955	2955	2
599	20231011	105200	15266425	2955	2955	2955	2955	4
600	20231011	105100	15254605	2955	2955	2955	2955	4
601	20231011	105000	15242785	2955	2955	2955	2955	3
602	20231011	104900	15233920	2955	2955	2955	2955	3
603	20231011	104800	15225055	2955	2955	2955	2955	4
604	20231011	104700	15213235	2950	2950	2950	2950	3
605	20231011	104600	15204385	2950	2940	2950	2920	165
606	20231011	104500	14721340	2945	2940	2945	2940	850
607	20231011	104400	12222320	2940	2940	2940	2940	3
608	20231011	104300	12213500	2940	2940	2940	2940	3
609	20231011	104200	12204680	2940	2940	2940	2940	4
610	20231011	104100	12192920	2940	2940	2940	2940	3
611	20231011	104000	12184100	2940	2940	2940	2940	6
612	20231011	103900	12166460	2940	2940	2940	2940	3
613	20231011	103800	12157640	2940	2940	2940	2940	5
614	20231011	103700	12142940	2940	2935	2940	2935	4
615	20231011	103600	12131190	2935	2935	2935	2935	3
616	20231011	103500	12122385	2935	2935	2935	2935	4
617	20231011	103400	12110645	2935	2930	2935	2930	4
618	20231011	103300	12098915	2930	2925	2930	2925	785
619	20231011	103200	9802775	2925	2925	2925	2925	3
620	20231011	103100	9794000	2925	2925	2925	2925	5
621	20231011	103000	9779375	2925	2925	2925	2925	6
622	20231011	102900	9761825	2925	2925	2925	2925	0
623	20231011	102800	9761825	2925	2925	2925	2925	0
624	20231011	102700	9761825	2925	2925	2925	2925	0
625	20231011	102600	9761825	2925	2925	2925	2925	0
626	20231011	102500	9761825	2925	2925	2925	2925	38
627	20231011	102400	9650675	2915	2915	2915	2915	0
628	20231011	102300	9650675	2915	2915	2915	2915	156
629	20231011	102200	9195935	2925	2925	2925	2925	0
630	20231011	102100	9195935	2925	2925	2925	2925	0
631	20231011	102000	9195935	2925	2925	2925	2925	1
632	20231011	101900	9193010	2925	2925	2925	2925	0
633	20231011	101800	9193010	2925	2925	2925	2925	156
634	20231011	101700	8736710	2925	2925	2925	2925	0
635	20231011	101600	8736710	2925	2925	2925	2925	2
636	20231011	101500	8730860	2910	2910	2910	2910	0
637	20231011	101400	8730860	2910	2920	2920	2910	161
638	20231011	101300	8261380	2920	2920	2920	2920	0
639	20231011	101200	8261380	2920	2920	2920	2920	3
640	20231011	101100	8252620	2920	2920	2920	2920	0
641	20231011	101000	8252620	2920	2920	2920	2920	0
642	20231011	100900	8252620	2920	2920	2920	2920	0
643	20231011	100800	8252620	2920	2920	2920	2920	0
644	20231011	100700	8252620	2920	2920	2920	2920	2
645	20231011	100600	8246780	2915	2910	2915	2910	41
646	20231011	100500	8127300	2915	2915	2915	2915	0
647	20231011	100400	8127300	2915	2915	2915	2915	0
648	20231011	100300	8127300	2915	2915	2915	2915	2
649	20231011	100200	8121470	2915	2915	2915	2915	1
650	20231011	100100	8118555	2915	2915	2915	2915	1
651	20231011	100000	8115640	2915	2915	2915	2915	9
652	20231011	095900	8089405	2915	2920	2920	2915	310
653	20231011	095800	7185730	2915	2915	2915	2915	0
654	20231011	095700	7185730	2915	2915	2915	2915	0
655	20231011	095600	7185730	2915	2915	2915	2915	0
656	20231011	095500	7185730	2915	2915	2915	2915	0
657	20231011	095400	7185730	2915	2915	2915	2915	0
658	20231011	095300	7185730	2915	2915	2915	2915	0
659	20231011	095200	7185730	2915	2915	2915	2915	0
660	20231011	095100	7185730	2915	2915	2915	2915	0
661	20231011	095000	7185730	2915	2915	2915	2915	0
662	20231011	094900	7185730	2915	2915	2915	2915	42
663	20231011	094800	7063300	2910	2910	2910	2910	0
664	20231011	094700	7063300	2910	2910	2910	2910	413
665	20231011	094600	5861470	2900	2900	2900	2900	0
666	20231011	094500	5861470	2900	2900	2900	2900	0
667	20231011	094400	5861470	2900	2900	2900	2900	0
668	20231011	094300	5861470	2900	2915	2915	2900	766
669	20231011	094200	3635445	2915	2925	2925	2915	161
670	20231011	094100	3165260	2920	2920	2920	2920	0
671	20231011	094000	3165260	2920	2920	2920	2920	0
672	20231011	093900	3165260	2920	2920	2920	2920	0
673	20231011	093800	3165260	2920	2920	2920	2920	0
674	20231011	093700	3165260	2920	2920	2920	2920	0
675	20231011	093600	3165260	2920	2920	2920	2920	0
676	20231011	093500	3165260	2920	2920	2920	2920	7
677	20231011	093400	3144820	2930	2930	2930	2930	748
678	20231011	093300	953180	2930	2930	2930	2930	0
679	20231011	093200	953180	2930	2930	2930	2930	30
680	20231011	093100	865280	2930	2930	2930	2930	36
681	20231011	093000	759800	2915	2915	2915	2915	2
682	20231011	092900	753970	2930	2930	2930	2930	0
683	20231011	092800	753970	2930	2930	2930	2930	0
684	20231011	092700	753970	2930	2930	2930	2930	3
685	20231011	092600	745180	2915	2920	2920	2915	120
686	20231011	092500	395375	2915	2915	2915	2915	0
687	20231011	092400	395375	2915	2915	2915	2915	2
688	20231011	092300	389545	2915	2915	2915	2915	15
689	20231011	092200	345820	2915	2915	2915	2915	0
690	20231011	092100	345820	2915	2915	2915	2915	2
691	20231011	092000	339990	2930	2930	2930	2930	0
692	20231011	091900	339990	2930	2930	2930	2930	4
693	20231011	091800	328270	2930	2930	2930	2930	0
694	20231011	091700	328270	2930	2930	2930	2930	0
695	20231011	091600	328270	2930	2930	2930	2930	0
696	20231011	091500	328270	2930	2930	2930	2930	7
697	20231011	091400	307760	2930	2930	2930	2930	0
698	20231011	091300	307760	2930	2930	2930	2930	0
699	20231011	091200	307760	2930	2930	2930	2930	0
700	20231011	091100	307760	2930	2930	2930	2930	47
701	20231011	091000	170050	2930	2930	2930	2930	13
702	20231011	090900	131960	2940	2940	2940	2940	0
703	20231011	090800	131960	2940	2940	2940	2940	0
704	20231011	090700	131960	2940	2940	2940	2940	0
705	20231011	090600	131960	2940	2940	2940	2940	0
706	20231011	090500	131960	2940	2940	2940	2940	11
707	20231011	090400	99620	2920	2920	2920	2920	0
708	20231011	090300	99620	2920	2940	2940	2920	19
709	20231011	090200	43800	2920	2920	2920	2920	1
710	20231011	090100	40880	2920	2920	2920	2920	1
711	20231011	090000	37960	2920	2920	2920	2920	13