KissMeData/396690/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	205800	175577585	2960	2960	2960	2960	329
3	20231006	205700	175577585	2960	2960	2960	2960	0
4	20231006	205600	175577585	2960	2960	2960	2960	0
5	20231006	205500	175577585	2960	2960	2960	2960	0
6	20231006	205400	175577585	2960	2960	2960	2960	0
7	20231006	205300	175577585	2960	2960	2960	2960	0
8	20231006	205200	175577585	2960	2960	2960	2960	0
9	20231006	205100	175577585	2960	2960	2960	2960	0
10	20231006	205000	175577585	2960	2960	2960	2960	0
11	20231006	204900	175577585	2960	2960	2960	2960	0
12	20231006	204800	175577585	2960	2960	2960	2960	0
13	20231006	204700	175577585	2960	2960	2960	2960	0
14	20231006	204600	175577585	2960	2960	2960	2960	0
15	20231006	204500	175577585	2960	2960	2960	2960	0
16	20231006	204400	175577585	2960	2960	2960	2960	0
17	20231006	204300	175577585	2960	2960	2960	2960	0
18	20231006	204200	175577585	2960	2960	2960	2960	0
19	20231006	204100	175577585	2960	2960	2960	2960	0
20	20231006	204000	175577585	2960	2960	2960	2960	0
21	20231006	203900	175577585	2960	2960	2960	2960	0
22	20231006	203800	175577585	2960	2960	2960	2960	0
23	20231006	203700	175577585	2960	2960	2960	2960	0
24	20231006	203600	175577585	2960	2960	2960	2960	0
25	20231006	203500	175577585	2960	2960	2960	2960	0
26	20231006	203400	175577585	2960	2960	2960	2960	0
27	20231006	203300	175577585	2960	2960	2960	2960	0
28	20231006	203200	175577585	2960	2960	2960	2960	0
29	20231006	203100	175577585	2960	2960	2960	2960	0
30	20231006	203000	175577585	2960	2960	2960	2960	0
31	20231006	202900	175577585	2960	2960	2960	2960	0
32	20231006	202800	175577585	2960	2960	2960	2960	329
33	20231006	202700	175577585	2960	2960	2960	2960	0
34	20231006	202600	175577585	2960	2960	2960	2960	0
35	20231006	202500	175577585	2960	2960	2960	2960	0
36	20231006	202400	175577585	2960	2960	2960	2960	0
37	20231006	202300	175577585	2960	2960	2960	2960	0
38	20231006	202200	175577585	2960	2960	2960	2960	0
39	20231006	202100	175577585	2960	2960	2960	2960	0
40	20231006	202000	175577585	2960	2960	2960	2960	0
41	20231006	201900	175577585	2960	2960	2960	2960	0
42	20231006	201800	175577585	2960	2960	2960	2960	0
43	20231006	201700	175577585	2960	2960	2960	2960	0
44	20231006	201600	175577585	2960	2960	2960	2960	0
45	20231006	201500	175577585	2960	2960	2960	2960	0
46	20231006	201400	175577585	2960	2960	2960	2960	0
47	20231006	201300	175577585	2960	2960	2960	2960	0
48	20231006	201200	175577585	2960	2960	2960	2960	0
49	20231006	201100	175577585	2960	2960	2960	2960	0
50	20231006	201000	175577585	2960	2960	2960	2960	0
51	20231006	200900	175577585	2960	2960	2960	2960	0
52	20231006	200800	175577585	2960	2960	2960	2960	0
53	20231006	200700	175577585	2960	2960	2960	2960	0
54	20231006	200600	175577585	2960	2960	2960	2960	0
55	20231006	200500	175577585	2960	2960	2960	2960	0
56	20231006	200400	175577585	2960	2960	2960	2960	0
57	20231006	200300	175577585	2960	2960	2960	2960	0
58	20231006	200200	175577585	2960	2960	2960	2960	0
59	20231006	200100	175577585	2960	2960	2960	2960	0
60	20231006	200000	175577585	2960	2960	2960	2960	0
61	20231006	195900	175577585	2960	2960	2960	2960	0
62	20231006	195800	175577585	2960	2960	2960	2960	329
63	20231006	195700	175577585	2960	2960	2960	2960	0
64	20231006	195600	175577585	2960	2960	2960	2960	0
65	20231006	195500	175577585	2960	2960	2960	2960	0
66	20231006	195400	175577585	2960	2960	2960	2960	0
67	20231006	195300	175577585	2960	2960	2960	2960	0
68	20231006	195200	175577585	2960	2960	2960	2960	0
69	20231006	195100	175577585	2960	2960	2960	2960	0
70	20231006	195000	175577585	2960	2960	2960	2960	0
71	20231006	194900	175577585	2960	2960	2960	2960	0
72	20231006	194800	175577585	2960	2960	2960	2960	0
73	20231006	194700	175577585	2960	2960	2960	2960	0
74	20231006	194600	175577585	2960	2960	2960	2960	0
75	20231006	194500	175577585	2960	2960	2960	2960	0
76	20231006	194400	175577585	2960	2960	2960	2960	0
77	20231006	194300	175577585	2960	2960	2960	2960	0
78	20231006	194200	175577585	2960	2960	2960	2960	0
79	20231006	194100	175577585	2960	2960	2960	2960	0
80	20231006	194000	175577585	2960	2960	2960	2960	0
81	20231006	193900	175577585	2960	2960	2960	2960	0
82	20231006	193800	175577585	2960	2960	2960	2960	0
83	20231006	193700	175577585	2960	2960	2960	2960	0
84	20231006	193600	175577585	2960	2960	2960	2960	0
85	20231006	193500	175577585	2960	2960	2960	2960	0
86	20231006	193400	175577585	2960	2960	2960	2960	0
87	20231006	193300	175577585	2960	2960	2960	2960	0
88	20231006	193200	175577585	2960	2960	2960	2960	0
89	20231006	193100	175577585	2960	2960	2960	2960	0
90	20231006	193000	175577585	2960	2960	2960	2960	0
91	20231006	192900	175577585	2960	2960	2960	2960	0
92	20231006	192800	175577585	2960	2960	2960	2960	329
93	20231006	192700	175577585	2960	2960	2960	2960	0
94	20231006	192600	175577585	2960	2960	2960	2960	0
95	20231006	192500	175577585	2960	2960	2960	2960	0
96	20231006	192400	175577585	2960	2960	2960	2960	0
97	20231006	192300	175577585	2960	2960	2960	2960	0
98	20231006	192200	175577585	2960	2960	2960	2960	0
99	20231006	192100	175577585	2960	2960	2960	2960	0
100	20231006	192000	175577585	2960	2960	2960	2960	0
101	20231006	191900	175577585	2960	2960	2960	2960	0
102	20231006	191800	175577585	2960	2960	2960	2960	0
103	20231006	191700	175577585	2960	2960	2960	2960	0
104	20231006	191600	175577585	2960	2960	2960	2960	0
105	20231006	191500	175577585	2960	2960	2960	2960	0
106	20231006	191400	175577585	2960	2960	2960	2960	0
107	20231006	191300	175577585	2960	2960	2960	2960	0
108	20231006	191200	175577585	2960	2960	2960	2960	0
109	20231006	191100	175577585	2960	2960	2960	2960	0
110	20231006	191000	175577585	2960	2960	2960	2960	0
111	20231006	190900	175577585	2960	2960	2960	2960	0
112	20231006	190800	175577585	2960	2960	2960	2960	0
113	20231006	190700	175577585	2960	2960	2960	2960	0
114	20231006	190600	175577585	2960	2960	2960	2960	0
115	20231006	190500	175577585	2960	2960	2960	2960	0
116	20231006	190400	175577585	2960	2960	2960	2960	0
117	20231006	190300	175577585	2960	2960	2960	2960	0
118	20231006	190200	175577585	2960	2960	2960	2960	0
119	20231006	190100	175577585	2960	2960	2960	2960	0
120	20231006	190000	175577585	2960	2960	2960	2960	0
121	20231006	185900	175577585	2960	2960	2960	2960	0
122	20231006	185800	175577585	2960	2960	2960	2960	329
123	20231006	185700	175577585	2960	2960	2960	2960	0
124	20231006	185600	175577585	2960	2960	2960	2960	0
125	20231006	185500	175577585	2960	2960	2960	2960	0
126	20231006	185400	175577585	2960	2960	2960	2960	0
127	20231006	185300	175577585	2960	2960	2960	2960	0
128	20231006	185200	175577585	2960	2960	2960	2960	0
129	20231006	185100	175577585	2960	2960	2960	2960	0
130	20231006	185000	175577585	2960	2960	2960	2960	0
131	20231006	184900	175577585	2960	2960	2960	2960	0
132	20231006	184800	175577585	2960	2960	2960	2960	0
133	20231006	184700	175577585	2960	2960	2960	2960	0
134	20231006	184600	175577585	2960	2960	2960	2960	0
135	20231006	184500	175577585	2960	2960	2960	2960	0
136	20231006	184400	175577585	2960	2960	2960	2960	0
137	20231006	184300	175577585	2960	2960	2960	2960	0
138	20231006	184200	175577585	2960	2960	2960	2960	0
139	20231006	184100	175577585	2960	2960	2960	2960	0
140	20231006	184000	175577585	2960	2960	2960	2960	0
141	20231006	183900	175577585	2960	2960	2960	2960	0
142	20231006	183800	175577585	2960	2960	2960	2960	0
143	20231006	183700	175577585	2960	2960	2960	2960	0
144	20231006	183600	175577585	2960	2960	2960	2960	0
145	20231006	183500	175577585	2960	2960	2960	2960	0
146	20231006	183400	175577585	2960	2960	2960	2960	0
147	20231006	183300	175577585	2960	2960	2960	2960	0
148	20231006	183200	175577585	2960	2960	2960	2960	0
149	20231006	183100	175577585	2960	2960	2960	2960	0
150	20231006	183000	175577585	2960	2960	2960	2960	0
151	20231006	182900	175577585	2960	2960	2960	2960	0
152	20231006	182800	175577585	2960	2960	2960	2960	329
153	20231006	182700	175577585	2960	2960	2960	2960	0
154	20231006	182600	175577585	2960	2960	2960	2960	0
155	20231006	182500	175577585	2960	2960	2960	2960	0
156	20231006	182400	175577585	2960	2960	2960	2960	0
157	20231006	182300	175577585	2960	2960	2960	2960	0
158	20231006	182200	175577585	2960	2960	2960	2960	0
159	20231006	182100	175577585	2960	2960	2960	2960	0
160	20231006	182000	175577585	2960	2960	2960	2960	0
161	20231006	181900	175577585	2960	2960	2960	2960	0
162	20231006	181800	175577585	2960	2960	2960	2960	0
163	20231006	181700	175577585	2960	2960	2960	2960	0
164	20231006	181600	175577585	2960	2960	2960	2960	0
165	20231006	181500	175577585	2960	2960	2960	2960	0
166	20231006	181400	175577585	2960	2960	2960	2960	0
167	20231006	181300	175577585	2960	2960	2960	2960	0
168	20231006	181200	175577585	2960	2960	2960	2960	0
169	20231006	181100	175577585	2960	2960	2960	2960	0
170	20231006	181000	175577585	2960	2960	2960	2960	0
171	20231006	180900	175577585	2960	2960	2960	2960	0
172	20231006	180800	175577585	2960	2960	2960	2960	0
173	20231006	180700	175577585	2960	2960	2960	2960	0
174	20231006	180600	175577585	2960	2960	2960	2960	0
175	20231006	180500	175577585	2960	2960	2960	2960	0
176	20231006	180400	175577585	2960	2960	2960	2960	0
177	20231006	180300	175577585	2960	2960	2960	2960	0
178	20231006	180200	175577585	2960	2960	2960	2960	0
179	20231006	180100	175577585	2960	2960	2960	2960	0
180	20231006	180000	175577585	2960	2960	2960	2960	0
181	20231006	175900	175577585	2960	2960	2960	2960	0
182	20231006	175800	175577585	2960	2960	2960	2960	329
183	20231006	175700	175577585	2960	2960	2960	2960	0
184	20231006	175600	175577585	2960	2960	2960	2960	0
185	20231006	175500	175577585	2960	2960	2960	2960	0
186	20231006	175400	175577585	2960	2960	2960	2960	0
187	20231006	175300	175577585	2960	2960	2960	2960	0
188	20231006	175200	175577585	2960	2960	2960	2960	0
189	20231006	175100	175577585	2960	2960	2960	2960	0
190	20231006	175000	175577585	2960	2960	2960	2960	0
191	20231006	174900	175577585	2960	2960	2960	2960	0
192	20231006	174800	175577585	2960	2960	2960	2960	0
193	20231006	174700	175577585	2960	2960	2960	2960	0
194	20231006	174600	175577585	2960	2960	2960	2960	0
195	20231006	174500	175577585	2960	2960	2960	2960	0
196	20231006	174400	175577585	2960	2960	2960	2960	0
197	20231006	174300	175577585	2960	2960	2960	2960	0
198	20231006	174200	175577585	2960	2960	2960	2960	0
199	20231006	174100	175577585	2960	2960	2960	2960	0
200	20231006	174000	175577585	2960	2960	2960	2960	0
201	20231006	173900	175577585	2960	2960	2960	2960	0
202	20231006	173800	175577585	2960	2960	2960	2960	0
203	20231006	173700	175577585	2960	2960	2960	2960	0
204	20231006	173600	175577585	2960	2960	2960	2960	0
205	20231006	173500	175577585	2960	2960	2960	2960	0
206	20231006	173400	175577585	2960	2960	2960	2960	0
207	20231006	173300	175577585	2960	2960	2960	2960	0
208	20231006	173200	175577585	2960	2960	2960	2960	0
209	20231006	173100	175577585	2960	2960	2960	2960	0
210	20231006	173000	175577585	2960	2960	2960	2960	0
211	20231006	172900	175577585	2960	2960	2960	2960	0
212	20231006	172800	175577585	2960	2960	2960	2960	329
213	20231006	172700	175577585	2960	2960	2960	2960	0
214	20231006	172600	175577585	2960	2960	2960	2960	0
215	20231006	172500	175577585	2960	2960	2960	2960	0
216	20231006	172400	175577585	2960	2960	2960	2960	0
217	20231006	172300	175577585	2960	2960	2960	2960	0
218	20231006	172200	175577585	2960	2960	2960	2960	0
219	20231006	172100	175577585	2960	2960	2960	2960	0
220	20231006	172000	175577585	2960	2960	2960	2960	0
221	20231006	171900	175577585	2960	2960	2960	2960	0
222	20231006	171800	175577585	2960	2960	2960	2960	0
223	20231006	171700	175577585	2960	2960	2960	2960	0
224	20231006	171600	175577585	2960	2960	2960	2960	0
225	20231006	171500	175577585	2960	2960	2960	2960	0
226	20231006	171400	175577585	2960	2960	2960	2960	0
227	20231006	171300	175577585	2960	2960	2960	2960	0
228	20231006	171200	175577585	2960	2960	2960	2960	0
229	20231006	171100	175577585	2960	2960	2960	2960	0
230	20231006	171000	175577585	2960	2960	2960	2960	0
231	20231006	170900	175577585	2960	2960	2960	2960	0
232	20231006	170800	175577585	2960	2960	2960	2960	0
233	20231006	170700	175577585	2960	2960	2960	2960	0
234	20231006	170600	175577585	2960	2960	2960	2960	0
235	20231006	170500	175577585	2960	2960	2960	2960	0
236	20231006	170400	175577585	2960	2960	2960	2960	0
237	20231006	170300	175577585	2960	2960	2960	2960	0
238	20231006	170200	175577585	2960	2960	2960	2960	0
239	20231006	170100	175577585	2960	2960	2960	2960	0
240	20231006	170000	175577585	2960	2960	2960	2960	0
241	20231006	165900	175577585	2960	2960	2960	2960	0
242	20231006	165800	175577585	2960	2960	2960	2960	329
243	20231006	165700	175577585	2960	2960	2960	2960	0
244	20231006	165600	175577585	2960	2960	2960	2960	0
245	20231006	165500	175577585	2960	2960	2960	2960	0
246	20231006	165400	175577585	2960	2960	2960	2960	0
247	20231006	165300	175577585	2960	2960	2960	2960	0
248	20231006	165200	175577585	2960	2960	2960	2960	0
249	20231006	165100	175577585	2960	2960	2960	2960	0
250	20231006	165000	175577585	2960	2960	2960	2960	0
251	20231006	164900	175577585	2960	2960	2960	2960	0
252	20231006	164800	175577585	2960	2960	2960	2960	0
253	20231006	164700	175577585	2960	2960	2960	2960	0
254	20231006	164600	175577585	2960	2960	2960	2960	0
255	20231006	164500	175577585	2960	2960	2960	2960	0
256	20231006	164400	175577585	2960	2960	2960	2960	0
257	20231006	164300	175577585	2960	2960	2960	2960	0
258	20231006	164200	175577585	2960	2960	2960	2960	0
259	20231006	164100	175577585	2960	2960	2960	2960	0
260	20231006	164000	175577585	2960	2960	2960	2960	0
261	20231006	163900	175577585	2960	2960	2960	2960	0
262	20231006	163800	175577585	2960	2960	2960	2960	0
263	20231006	163700	175577585	2960	2960	2960	2960	0
264	20231006	163600	175577585	2960	2960	2960	2960	0
265	20231006	163500	175577585	2960	2960	2960	2960	0
266	20231006	163400	175577585	2960	2960	2960	2960	0
267	20231006	163300	175577585	2960	2960	2960	2960	0
268	20231006	163200	175577585	2960	2960	2960	2960	0
269	20231006	163100	175577585	2960	2960	2960	2960	0
270	20231006	163000	175577585	2960	2960	2960	2960	0
271	20231006	162900	175577585	2960	2960	2960	2960	0
272	20231006	162800	175577585	2960	2960	2960	2960	329
273	20231006	162700	175577585	2960	2960	2960	2960	0
274	20231006	162600	175577585	2960	2960	2960	2960	0
275	20231006	162500	175577585	2960	2960	2960	2960	0
276	20231006	162400	175577585	2960	2960	2960	2960	0
277	20231006	162300	175577585	2960	2960	2960	2960	0
278	20231006	162200	175577585	2960	2960	2960	2960	0
279	20231006	162100	175577585	2960	2960	2960	2960	0
280	20231006	162000	175577585	2960	2960	2960	2960	0
281	20231006	161900	175577585	2960	2960	2960	2960	0
282	20231006	161800	175577585	2960	2960	2960	2960	0
283	20231006	161700	175577585	2960	2960	2960	2960	0
284	20231006	161600	175577585	2960	2960	2960	2960	0
285	20231006	161500	175577585	2960	2960	2960	2960	0
286	20231006	161400	175577585	2960	2960	2960	2960	0
287	20231006	161300	175577585	2960	2960	2960	2960	0
288	20231006	161200	175577585	2960	2960	2960	2960	0
289	20231006	161100	175577585	2960	2960	2960	2960	0
290	20231006	161000	175577585	2960	2960	2960	2960	0
291	20231006	160900	175577585	2960	2960	2960	2960	0
292	20231006	160800	175577585	2960	2960	2960	2960	0
293	20231006	160700	175577585	2960	2960	2960	2960	0
294	20231006	160600	175577585	2960	2960	2960	2960	0
295	20231006	160500	175577585	2960	2960	2960	2960	0
296	20231006	160400	175577585	2960	2960	2960	2960	0
297	20231006	160300	175577585	2960	2960	2960	2960	0
298	20231006	160200	175577585	2960	2960	2960	2960	0
299	20231006	160100	175577585	2960	2960	2960	2960	0
300	20231006	160000	175577585	2960	2960	2960	2960	0
301	20231006	155900	175577585	2960	2960	2960	2960	0
302	20231006	155800	175577585	2960	2960	2960	2960	329
303	20231006	155700	175577585	2960	2960	2960	2960	0
304	20231006	155600	175577585	2960	2960	2960	2960	0
305	20231006	155500	175577585	2960	2960	2960	2960	0
306	20231006	155400	175577585	2960	2960	2960	2960	0
307	20231006	155300	175577585	2960	2960	2960	2960	0
308	20231006	155200	175577585	2960	2960	2960	2960	0
309	20231006	155100	175577585	2960	2960	2960	2960	0
310	20231006	155000	175577585	2960	2960	2960	2960	0
311	20231006	154900	175577585	2960	2960	2960	2960	0
312	20231006	154800	175577585	2960	2960	2960	2960	0
313	20231006	154700	175577585	2960	2960	2960	2960	0
314	20231006	154600	175577585	2960	2960	2960	2960	0
315	20231006	154500	175577585	2960	2960	2960	2960	0
316	20231006	154400	175577585	2960	2960	2960	2960	0
317	20231006	154300	175577585	2960	2960	2960	2960	0
318	20231006	154200	175577585	2960	2960	2960	2960	0
319	20231006	154100	175577585	2960	2960	2960	2960	0
320	20231006	154000	175577585	2960	2960	2960	2960	0
321	20231006	153900	175577585	2960	2960	2960	2960	0
322	20231006	153800	175577585	2960	2960	2960	2960	0
323	20231006	153700	175577585	2960	2960	2960	2960	0
324	20231006	153600	175577585	2960	2960	2960	2960	0
325	20231006	153500	175577585	2960	2960	2960	2960	0
326	20231006	153400	175577585	2960	2960	2960	2960	0
327	20231006	153300	175577585	2960	2960	2960	2960	0
328	20231006	153200	175577585	2960	2960	2960	2960	0
329	20231006	153100	175577585	2960	2960	2960	2960	0
330	20231006	153000	175577585	2960	2960	2960	2960	329
331	20231006	152900	174603745	2960	2960	2960	2960	0
332	20231006	152800	174603745	2960	2960	2960	2960	0
333	20231006	152700	174603745	2960	2960	2960	2960	0
334	20231006	152600	174603745	2960	2960	2960	2960	0
335	20231006	152500	174603745	2960	2960	2960	2960	0
336	20231006	152400	174603745	2960	2960	2960	2960	0
337	20231006	152300	174603745	2960	2960	2960	2960	0
338	20231006	152200	174603745	2960	2960	2960	2960	0
339	20231006	152100	174603745	2960	2960	2960	2960	0
340	20231006	152000	174603745	2960	2960	2960	2960	0
341	20231006	151900	174603745	2960	2960	2960	2960	10
342	20231006	151800	174574145	2965	2960	2965	2960	66
343	20231006	151700	174378505	2960	2960	2960	2960	10
344	20231006	151600	174348905	2960	2960	2960	2960	82
345	20231006	151500	174106185	2960	2960	2960	2960	10
346	20231006	151400	174076585	2965	2960	2965	2960	99
347	20231006	151300	173783540	2975	2975	2975	2975	0
348	20231006	151200	173783540	2975	2975	2975	2975	0
349	20231006	151100	173783540	2975	2960	2975	2960	3000
350	20231006	151000	164892115	2960	2960	2960	2960	0
351	20231006	150900	164892115	2960	2960	2960	2960	2
352	20231006	150800	164886195	2960	2960	2960	2960	5
353	20231006	150700	164871395	2960	2960	2960	2960	0
354	20231006	150600	164871395	2960	2960	2960	2960	0
355	20231006	150500	164871395	2960	2960	2960	2960	0
356	20231006	150400	164871395	2960	2960	2960	2960	145
357	20231006	150300	164442195	2955	2955	2955	2955	0
358	20231006	150200	164442195	2955	2955	2955	2955	0
359	20231006	150100	164442195	2955	2955	2955	2955	0
360	20231006	150000	164442195	2955	2955	2955	2955	0
361	20231006	145900	164442195	2955	2955	2955	2955	322
362	20231006	145800	163490685	2960	2960	2960	2960	1
363	20231006	145700	163487725	2960	2960	2960	2960	149
364	20231006	145600	163046685	2955	2955	2955	2955	0
365	20231006	145500	163046685	2955	2955	2955	2955	161
366	20231006	145400	162570930	2960	2960	2960	2960	0
367	20231006	145300	162570930	2960	2960	2960	2960	45
368	20231006	145200	162437730	2955	2955	2955	2955	322
369	20231006	145100	161486220	2955	2955	2955	2955	0
370	20231006	145000	161486220	2955	2955	2955	2955	186
371	20231006	144900	160936590	2950	2950	2950	2950	573
372	20231006	144800	159246240	2950	2955	2955	2950	457
373	20231006	144700	157896610	2955	2955	2955	2955	325
374	20231006	144600	156936235	2955	2955	2955	2955	0
375	20231006	144500	156936235	2955	2960	2960	2955	887
376	20231006	144400	154315145	2955	2955	2955	2955	1000
377	20231006	144300	151360145	2960	2960	2960	2960	19
378	20231006	144200	151303905	2960	2960	2960	2960	0
379	20231006	144100	151303905	2960	2960	2960	2960	0
380	20231006	144000	151303905	2960	2960	2960	2960	1
381	20231006	143900	151300945	2960	2960	2960	2960	78
382	20231006	143800	151070065	2960	2960	2960	2960	0
383	20231006	143700	151070065	2960	2960	2960	2960	0
384	20231006	143600	151070065	2960	2960	2960	2960	0
385	20231006	143500	151070065	2960	2960	2960	2960	0
386	20231006	143400	151070065	2960	2960	2960	2960	22
387	20231006	143300	151004945	2960	2960	2960	2960	210
388	20231006	143200	150383345	2960	2955	2960	2955	1502
389	20231006	143100	145941525	2955	2960	2960	2955	126
390	20231006	143000	145569145	2960	2960	2960	2960	0
391	20231006	142900	145569145	2960	2960	2960	2960	100
392	20231006	142800	145273145	2960	2960	2960	2960	2
393	20231006	142700	145267225	2960	2955	2960	2955	1001
394	20231006	142600	142309265	2960	2960	2960	2960	4
395	20231006	142500	142297425	2960	2960	2960	2960	245
396	20231006	142400	141572225	2960	2960	2960	2960	368
397	20231006	142300	140482945	2960	2960	2960	2960	400
398	20231006	142200	139298945	2965	2965	2965	2965	0
399	20231006	142100	139298945	2965	2965	2965	2965	45
400	20231006	142000	139165520	2965	2965	2965	2965	0
401	20231006	141900	139165520	2965	2965	2965	2965	154
402	20231006	141800	138708910	2960	2960	2960	2960	300
403	20231006	141700	137820910	2960	2960	2960	2960	182
404	20231006	141600	137282190	2960	2960	2960	2960	400
405	20231006	141500	136098190	2960	2960	2960	2960	1500
406	20231006	141400	131658190	2965	2965	2965	2965	7
407	20231006	141300	131637435	2965	2965	2965	2965	400
408	20231006	141200	130451435	2965	2965	2965	2965	0
409	20231006	141100	130451435	2965	2965	2965	2965	144
410	20231006	141000	130024475	2965	2965	2965	2965	217
411	20231006	140900	129381070	2965	2960	2970	2960	2493
412	20231006	140800	122001640	2955	2955	2955	2955	0
413	20231006	140700	122001640	2955	2960	2960	2955	171
414	20231006	140600	121496285	2955	2955	2955	2955	0
415	20231006	140500	121496285	2955	2955	2955	2955	0
416	20231006	140400	121496285	2955	2955	2955	2955	109
417	20231006	140300	121174190	2960	2960	2960	2960	2
418	20231006	140200	121168270	2960	2960	2960	2960	0
419	20231006	140100	121168270	2960	2960	2960	2960	50
420	20231006	140000	121020270	2955	2955	2955	2955	111
421	20231006	135900	120692265	2960	2960	2960	2960	0
422	20231006	135800	120692265	2960	2960	2960	2960	0
423	20231006	135700	120692265	2960	2960	2960	2955	208
424	20231006	135600	120077370	2960	2960	2960	2960	3
425	20231006	135500	120068490	2960	2960	2960	2960	1
426	20231006	135400	120065530	2955	2955	2955	2955	16
427	20231006	135300	120018250	2955	2955	2955	2955	14
428	20231006	135200	119976880	2960	2960	2960	2960	137
429	20231006	135100	119571360	2960	2960	2960	2960	0
430	20231006	135000	119571360	2960	2960	2960	2955	159
431	20231006	134900	119101440	2955	2955	2955	2955	132
432	20231006	134800	118711380	2960	2960	2960	2960	2
433	20231006	134700	118705460	2960	2960	2960	2960	10
434	20231006	134600	118675860	2955	2960	2960	2955	32
435	20231006	134500	118581250	2960	2960	2960	2960	2
436	20231006	134400	118575330	2960	2960	2960	2960	0
437	20231006	134300	118575330	2960	2960	2960	2960	0
438	20231006	134200	118575330	2960	2960	2960	2960	1
439	20231006	134100	118572370	2960	2960	2960	2960	0
440	20231006	134000	118572370	2960	2960	2960	2960	31
441	20231006	133900	118480610	2960	2960	2960	2960	1
442	20231006	133800	118477650	2960	2955	2960	2955	701
443	20231006	133700	116406190	2960	2960	2960	2960	1
444	20231006	133600	116403230	2960	2960	2960	2960	93
445	20231006	133500	116127950	2955	2955	2955	2955	807
446	20231006	133400	113743265	2960	2960	2960	2960	393
447	20231006	133300	112579985	2955	2955	2955	2955	160
448	20231006	133200	112107185	2960	2960	2960	2960	0
449	20231006	133100	112107185	2960	2960	2960	2960	10
450	20231006	133000	112077585	2955	2955	2955	2955	0
451	20231006	132900	112077585	2955	2960	2960	2955	207
452	20231006	132800	111465650	2960	2960	2960	2960	5
453	20231006	132700	111450850	2960	2960	2960	2960	0
454	20231006	132600	111450850	2960	2960	2960	2960	390
455	20231006	132500	110296450	2960	2960	2960	2960	0
456	20231006	132400	110296450	2960	2960	2960	2960	0
457	20231006	132300	110296450	2960	2960	2960	2960	1800
458	20231006	132200	104968450	2965	2965	2965	2965	0
459	20231006	132100	104968450	2965	2965	2965	2965	4
460	20231006	132000	104956590	2960	2960	2960	2960	0
461	20231006	131900	104956590	2960	2960	2960	2960	118
462	20231006	131800	104607310	2965	2960	2965	2960	301
463	20231006	131700	103716345	2965	2965	2965	2965	0
464	20231006	131600	103716345	2965	2965	2965	2965	573
465	20231006	131500	102017400	2970	2970	2970	2970	5
466	20231006	131400	102002550	2965	2965	2965	2965	0
467	20231006	131300	102002550	2965	2965	2965	2965	0
468	20231006	131200	102002550	2965	2965	2965	2965	295
469	20231006	131100	101127875	2965	2965	2965	2965	5
470	20231006	131000	101113050	2970	2970	2970	2970	2
471	20231006	130900	101107110	2970	2970	2970	2970	45
472	20231006	130800	100973460	2975	2975	2975	2975	0
473	20231006	130700	100973460	2975	2975	2975	2975	0
474	20231006	130600	100973460	2975	2975	2975	2975	0
475	20231006	130500	100973460	2975	2970	2975	2970	2217
476	20231006	130400	94385525	2970	2965	2970	2965	1003
477	20231006	130300	91408230	2965	2965	2965	2965	0
478	20231006	130200	91408230	2965	2960	2965	2960	144
479	20231006	130100	90981985	2965	2965	2965	2965	1
480	20231006	130000	90979020	2965	2955	2965	2955	1501
481	20231006	125900	86543555	2965	2965	2965	2965	0
482	20231006	125800	86543555	2965	2955	2965	2955	268
483	20231006	125700	85751455	2955	2960	2960	2955	211
484	20231006	125600	85127050	2960	2960	2960	2960	1412
485	20231006	125500	80947530	2965	2965	2965	2965	0
486	20231006	125400	80947530	2965	2965	2965	2965	0
487	20231006	125300	80947530	2965	2965	2965	2965	0
488	20231006	125200	80947530	2965	2965	2965	2965	136
489	20231006	125100	80544290	2965	2965	2965	2965	1
490	20231006	125000	80541325	2965	2965	2965	2965	0
491	20231006	124900	80541325	2965	2965	2965	2965	0
492	20231006	124800	80541325	2965	2965	2965	2965	4
493	20231006	124700	80529465	2965	2965	2965	2965	0
494	20231006	124600	80529465	2965	2965	2965	2965	106
495	20231006	124500	80215175	2965	2965	2965	2965	0
496	20231006	124400	80215175	2965	2965	2965	2965	113
497	20231006	124300	79880130	2965	2965	2965	2965	5
498	20231006	124200	79865305	2965	2965	2965	2965	1
499	20231006	124100	79862340	2965	2965	2965	2965	100
500	20231006	124000	79565840	2965	2965	2965	2965	0
501	20231006	123900	79565840	2965	2965	2965	2965	0
502	20231006	123800	79565840	2965	2965	2965	2965	103
503	20231006	123700	79260445	2965	2965	2965	2965	0
504	20231006	123600	79260445	2965	2965	2965	2965	0
505	20231006	123500	79260445	2965	2965	2965	2965	25
506	20231006	123400	79186320	2965	2965	2965	2965	166
507	20231006	123300	78694130	2965	2965	2965	2965	0
508	20231006	123200	78694130	2965	2965	2965	2965	0
509	20231006	123100	78694130	2965	2965	2965	2965	161
510	20231006	123000	78216765	2965	2965	2965	2965	0
511	20231006	122900	78216765	2965	2965	2965	2965	38
512	20231006	122800	78104095	2965	2965	2965	2965	0
513	20231006	122700	78104095	2965	2965	2965	2965	161
514	20231006	122600	77626730	2965	2965	2965	2965	158
515	20231006	122500	77158260	2965	2965	2965	2965	3
516	20231006	122400	77149365	2965	2965	2965	2965	161
517	20231006	122300	76672000	2960	2960	2960	2960	0
518	20231006	122200	76672000	2960	2960	2960	2960	5
519	20231006	122100	76657200	2965	2965	2965	2965	0
520	20231006	122000	76657200	2965	2965	2965	2965	0
521	20231006	121900	76657200	2965	2965	2965	2965	1
522	20231006	121800	76654235	2960	2960	2960	2960	0
523	20231006	121700	76654235	2960	2955	2960	2955	322
524	20231006	121600	75701920	2960	2960	2960	2960	0
525	20231006	121500	75701920	2960	2960	2960	2960	106
526	20231006	121400	75388160	2960	2960	2960	2960	288
527	20231006	121300	74535680	2960	2960	2960	2960	0
528	20231006	121200	74535680	2960	2960	2960	2960	2164
529	20231006	121100	68130240	2960	2960	2960	2960	0
530	20231006	121000	68130240	2960	2960	2960	2960	265
531	20231006	120900	67345840	2960	2960	2960	2960	50
532	20231006	120800	67197840	2960	2960	2960	2960	0
533	20231006	120700	67197840	2960	2965	2965	2960	163
534	20231006	120600	66715355	2960	2960	2960	2960	0
535	20231006	120500	66715355	2960	2960	2960	2960	0
536	20231006	120400	66715355	2960	2960	2960	2960	0
537	20231006	120300	66715355	2960	2965	2965	2960	163
538	20231006	120200	66232865	2965	2965	2965	2965	13
539	20231006	120100	66194320	2965	2965	2965	2965	0
540	20231006	120000	66194320	2965	2965	2965	2965	258
541	20231006	115900	65429350	2965	2965	2965	2965	0
542	20231006	115800	65429350	2965	2965	2965	2965	0
543	20231006	115700	65429350	2965	2965	2965	2965	176
544	20231006	115600	64907510	2970	2970	2970	2970	170
545	20231006	115500	64402610	2965	2965	2965	2965	0
546	20231006	115400	64402610	2965	2965	2965	2965	0
547	20231006	115300	64402610	2965	2965	2965	2965	389
548	20231006	115200	63249225	2970	2970	2970	2970	0
549	20231006	115100	63249225	2970	2970	2970	2970	45
550	20231006	115000	63115575	2970	2970	2970	2970	0
551	20231006	114900	63115575	2970	2970	2970	2970	0
552	20231006	114800	63115575	2970	2970	2970	2970	0
553	20231006	114700	63115575	2970	2970	2970	2970	73
554	20231006	114600	62898765	2970	2970	2970	2970	0
555	20231006	114500	62898765	2970	2970	2970	2970	46
556	20231006	114400	62762145	2970	2970	2970	2970	0
557	20231006	114300	62762145	2970	2970	2970	2970	283
558	20231006	114200	61921635	2970	2970	2970	2970	0
559	20231006	114100	61921635	2970	2970	2970	2970	8
560	20231006	114000	61897875	2970	2970	2970	2970	8
561	20231006	113900	61874115	2960	2960	2960	2960	322
562	20231006	113800	60920995	2960	2960	2960	2960	0
563	20231006	113700	60920995	2960	2960	2960	2960	97
564	20231006	113600	60633875	2960	2960	2960	2960	161
565	20231006	113500	60157315	2960	2960	2960	2960	10
566	20231006	113400	60127715	2960	2960	2960	2960	0
567	20231006	113300	60127715	2960	2960	2960	2960	322
568	20231006	113200	59174595	2960	2960	2960	2960	10
569	20231006	113100	59144995	2960	2960	2960	2960	700
570	20231006	113000	57072995	2965	2965	2965	2965	12
571	20231006	112900	57037415	2960	2965	2965	2960	2182
572	20231006	112800	50568590	2965	2965	2965	2965	0
573	20231006	112700	50568590	2965	2965	2965	2965	0
574	20231006	112600	50568590	2965	2965	2965	2965	322
575	20231006	112500	49613860	2965	2965	2965	2965	0
576	20231006	112400	49613860	2965	2965	2965	2965	0
577	20231006	112300	49613860	2965	2965	2965	2965	0
578	20231006	112200	49613860	2965	2965	2965	2965	123
579	20231006	112100	49249165	2970	2970	2970	2970	0
580	20231006	112000	49249165	2970	2970	2970	2970	2
581	20231006	111900	49243225	2970	2970	2970	2970	35
582	20231006	111800	49139275	2970	2970	2970	2970	0
583	20231006	111700	49139275	2970	2970	2970	2970	0
584	20231006	111600	49139275	2970	2970	2970	2970	0
585	20231006	111500	49139275	2970	2970	2970	2970	0
586	20231006	111400	49139275	2970	2970	2970	2970	0
587	20231006	111300	49139275	2970	2970	2970	2970	1
588	20231006	111200	49136305	2965	2970	2970	2965	160
589	20231006	111100	48661900	2970	2970	2970	2970	1
590	20231006	111000	48658930	2965	2965	2965	2965	0
591	20231006	110900	48658930	2965	2965	2965	2965	322
592	20231006	110800	47704200	2965	2965	2965	2965	0
593	20231006	110700	47704200	2965	2965	2965	2965	0
594	20231006	110600	47704200	2965	2965	2965	2965	0
595	20231006	110500	47704200	2965	2965	2965	2965	322
596	20231006	110400	46749470	2965	2965	2965	2965	0
597	20231006	110300	46749470	2965	2965	2965	2965	0
598	20231006	110200	46749470	2965	2965	2965	2965	161
599	20231006	110100	46272105	2970	2965	2970	2965	18
600	20231006	110000	46218730	2970	2970	2970	2970	1783
601	20231006	105900	40923220	2975	2975	2975	2975	1
602	20231006	105800	40920245	2970	2975	2975	2970	264
603	20231006	105700	40135650	2980	2980	2980	2980	0
604	20231006	105600	40135650	2980	2980	2980	2980	0
605	20231006	105500	40135650	2980	2980	2980	2980	0
606	20231006	105400	40135650	2980	2980	2980	2980	0
607	20231006	105300	40135650	2980	2980	2980	2980	31
608	20231006	105200	40043270	2980	2980	2980	2980	0
609	20231006	105100	40043270	2980	2980	2980	2980	1
610	20231006	105000	40040290	2980	2980	2980	2980	3
611	20231006	104900	40031350	2980	2980	2980	2980	0
612	20231006	104800	40031350	2980	2980	2980	2980	70
613	20231006	104700	39822750	2975	2975	2975	2975	269
614	20231006	104600	39022475	2975	2975	2975	2975	85
615	20231006	104500	38769600	2975	2975	2975	2975	114
616	20231006	104400	38430450	2975	2975	2975	2975	24
617	20231006	104300	38359050	2975	2965	2975	2965	31
618	20231006	104200	38267055	2965	2965	2965	2965	30
619	20231006	104100	38178105	2965	2965	2965	2965	178
620	20231006	104000	37650335	2965	2965	2965	2965	305
621	20231006	103900	36746010	2960	2960	2960	2960	16
622	20231006	103800	36698650	2960	2960	2960	2960	322
623	20231006	103700	35745530	2960	2960	2960	2960	0
624	20231006	103600	35745530	2960	2960	2960	2960	0
625	20231006	103500	35745530	2960	2960	2960	2960	1
626	20231006	103400	35742570	2960	2960	2960	2960	83
627	20231006	103300	35496890	2965	2965	2965	2965	132
628	20231006	103200	35105510	2965	2965	2965	2965	2
629	20231006	103100	35099580	2960	2960	2960	2960	161
630	20231006	103000	34623020	2965	2960	2965	2960	8
631	20231006	102900	34599330	2960	2960	2960	2960	6
632	20231006	102800	34581570	2960	2960	2960	2960	385
633	20231006	102700	33441970	2965	2965	2965	2965	1
634	20231006	102600	33439005	2965	2965	2965	2965	1
635	20231006	102500	33436040	2960	2960	2960	2960	0
636	20231006	102400	33436040	2960	2960	2960	2960	161
637	20231006	102300	32959480	2965	2965	2965	2965	0
638	20231006	102200	32959480	2965	2965	2965	2965	1
639	20231006	102100	32956515	2965	2965	2965	2965	0
640	20231006	102000	32956515	2965	2965	2965	2965	0
641	20231006	101900	32956515	2965	2965	2965	2965	0
642	20231006	101800	32956515	2965	2965	2965	2965	0
643	20231006	101700	32956515	2965	2965	2965	2965	0
644	20231006	101600	32956515	2965	2965	2965	2965	0
645	20231006	101500	32956515	2965	2965	2965	2965	0
646	20231006	101400	32956515	2965	2960	2965	2960	250
647	20231006	101300	32215515	2960	2960	2960	2960	72
648	20231006	101200	32002395	2960	2960	2960	2960	61
649	20231006	101100	31821835	2955	2960	2960	2955	197
650	20231006	101000	31239200	2960	2960	2960	2955	365
651	20231006	100900	30159605	2960	2960	2960	2960	637
652	20231006	100800	28274085	2960	2960	2960	2960	0
653	20231006	100700	28274085	2960	2960	2960	2960	161
654	20231006	100600	27797525	2960	2965	2965	2960	15
655	20231006	100500	27753100	2965	2965	2965	2965	125
656	20231006	100400	27382475	2965	2965	2965	2965	0
657	20231006	100300	27382475	2965	2965	2965	2965	1
658	20231006	100200	27379510	2955	2955	2955	2955	0
659	20231006	100100	27379510	2955	2965	2965	2955	552
660	20231006	100000	25744570	2975	2975	2975	2975	4
661	20231006	095900	25732670	2980	2980	2980	2980	527
662	20231006	095800	24162210	2965	2965	2965	2965	0
663	20231006	095700	24162210	2965	2965	2965	2965	161
664	20231006	095600	23684845	2960	2960	2960	2960	0
665	20231006	095500	23684845	2960	2960	2960	2960	0
666	20231006	095400	23684845	2960	2960	2960	2960	2786
667	20231006	095300	15438285	2955	2955	2955	2955	161
668	20231006	095200	14962530	2960	2960	2960	2960	0
669	20231006	095100	14962530	2960	2960	2960	2960	11
670	20231006	095000	14929970	2960	2960	2960	2960	2
671	20231006	094900	14924050	2960	2960	2960	2960	21
672	20231006	094800	14861890	2960	2960	2960	2960	43
673	20231006	094700	14734610	2960	2960	2960	2960	4
674	20231006	094600	14722770	2960	2960	2960	2960	10
675	20231006	094500	14693170	2955	2955	2955	2955	35
676	20231006	094400	14589745	2975	2975	2975	2975	0
677	20231006	094300	14589745	2975	2990	2990	2975	1495
678	20231006	094200	10139885	2995	2995	2995	2995	10
679	20231006	094100	10109935	2965	2960	2965	2960	422
680	20231006	094000	8858730	2960	2960	2960	2960	315
681	20231006	093900	7926330	2965	2960	2965	2960	316
682	20231006	093800	6990890	2965	2960	2965	2960	30
683	20231006	093700	6901990	2960	2960	2960	2960	11
684	20231006	093600	6869430	2965	2965	2965	2965	66
685	20231006	093500	6673740	2965	2965	2965	2960	18
686	20231006	093400	6620420	2965	2965	2965	2965	103
687	20231006	093300	6315025	2965	2975	2975	2965	468
688	20231006	093200	4926535	2975	2975	2975	2970	44
689	20231006	093100	4795735	2970	2970	2970	2970	0
690	20231006	093000	4795735	2970	2970	2970	2970	0
691	20231006	092900	4795735	2970	2975	2975	2970	536
692	20231006	092800	3201680	2975	2975	2975	2975	0
693	20231006	092700	3201680	2975	2975	2975	2975	5
694	20231006	092600	3186805	2975	2975	2975	2975	10
695	20231006	092500	3157055	2980	2970	2980	2970	6
696	20231006	092400	3139225	2980	2980	2980	2980	45
697	20231006	092300	3005125	2985	2985	2985	2985	4
698	20231006	092200	2993185	2965	2980	2980	2965	500
699	20231006	092100	1509510	2985	2985	2985	2985	1
700	20231006	092000	1506525	2975	2980	2980	2975	9
701	20231006	091900	1479730	2985	2990	2990	2985	81
702	20231006	091800	1237770	3000	3000	3000	3000	1
703	20231006	091700	1234770	3000	3000	3000	3000	0
704	20231006	091600	1234770	3000	3000	3000	3000	96
705	20231006	091500	946770	3000	3000	3000	3000	5
706	20231006	091400	931770	3000	3000	3000	3000	3
707	20231006	091300	922770	3000	3000	3000	3000	0
708	20231006	091200	922770	3000	3000	3000	3000	2
709	20231006	091100	916770	3000	2985	3000	2985	46
710	20231006	091000	779055	3000	3000	3000	3000	3
711	20231006	090900	770055	3000	3000	3000	3000	50
712	20231006	090800	620055	3000	3000	3000	3000	0
713	20231006	090700	620055	3000	3000	3000	3000	0
714	20231006	090600	620055	3000	3000	3000	3000	16
715	20231006	090500	572055	3005	3005	3005	3005	2
716	20231006	090400	566045	3005	3005	3005	3005	28
717	20231006	090300	481905	3000	3000	3000	3000	50
718	20231006	090200	331905	3005	3005	3005	3005	0
719	20231006	090100	331905	3005	3005	3005	3005	1
720	20231006	090000	328900	2990	2990	2990	2990	110