KissMeData/396690/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	205800	132387695	2950	2950	2950	2950	184
3	20231011	205700	132387695	2950	2950	2950	2950	0
4	20231011	205600	132387695	2950	2950	2950	2950	0
5	20231011	205500	132387695	2950	2950	2950	2950	0
6	20231011	205400	132387695	2950	2950	2950	2950	0
7	20231011	205300	132387695	2950	2950	2950	2950	0
8	20231011	205200	132387695	2950	2950	2950	2950	0
9	20231011	205100	132387695	2950	2950	2950	2950	0
10	20231011	205000	132387695	2950	2950	2950	2950	0
11	20231011	204900	132387695	2950	2950	2950	2950	0
12	20231011	204800	132387695	2950	2950	2950	2950	0
13	20231011	204700	132387695	2950	2950	2950	2950	0
14	20231011	204600	132387695	2950	2950	2950	2950	0
15	20231011	204500	132387695	2950	2950	2950	2950	0
16	20231011	204400	132387695	2950	2950	2950	2950	0
17	20231011	204300	132387695	2950	2950	2950	2950	0
18	20231011	204200	132387695	2950	2950	2950	2950	0
19	20231011	204100	132387695	2950	2950	2950	2950	0
20	20231011	204000	132387695	2950	2950	2950	2950	0
21	20231011	203900	132387695	2950	2950	2950	2950	0
22	20231011	203800	132387695	2950	2950	2950	2950	0
23	20231011	203700	132387695	2950	2950	2950	2950	0
24	20231011	203600	132387695	2950	2950	2950	2950	0
25	20231011	203500	132387695	2950	2950	2950	2950	0
26	20231011	203400	132387695	2950	2950	2950	2950	0
27	20231011	203300	132387695	2950	2950	2950	2950	0
28	20231011	203200	132387695	2950	2950	2950	2950	0
29	20231011	203100	132387695	2950	2950	2950	2950	0
30	20231011	203000	132387695	2950	2950	2950	2950	0
31	20231011	202900	132387695	2950	2950	2950	2950	0
32	20231011	202800	132387695	2950	2950	2950	2950	184
33	20231011	202700	132387695	2950	2950	2950	2950	0
34	20231011	202600	132387695	2950	2950	2950	2950	0
35	20231011	202500	132387695	2950	2950	2950	2950	0
36	20231011	202400	132387695	2950	2950	2950	2950	0
37	20231011	202300	132387695	2950	2950	2950	2950	0
38	20231011	202200	132387695	2950	2950	2950	2950	0
39	20231011	202100	132387695	2950	2950	2950	2950	0
40	20231011	202000	132387695	2950	2950	2950	2950	0
41	20231011	201900	132387695	2950	2950	2950	2950	0
42	20231011	201800	132387695	2950	2950	2950	2950	0
43	20231011	201700	132387695	2950	2950	2950	2950	0
44	20231011	201600	132387695	2950	2950	2950	2950	0
45	20231011	201500	132387695	2950	2950	2950	2950	0
46	20231011	201400	132387695	2950	2950	2950	2950	0
47	20231011	201300	132387695	2950	2950	2950	2950	0
48	20231011	201200	132387695	2950	2950	2950	2950	0
49	20231011	201100	132387695	2950	2950	2950	2950	0
50	20231011	201000	132387695	2950	2950	2950	2950	0
51	20231011	200900	132387695	2950	2950	2950	2950	0
52	20231011	200800	132387695	2950	2950	2950	2950	0
53	20231011	200700	132387695	2950	2950	2950	2950	0
54	20231011	200600	132387695	2950	2950	2950	2950	0
55	20231011	200500	132387695	2950	2950	2950	2950	0
56	20231011	200400	132387695	2950	2950	2950	2950	0
57	20231011	200300	132387695	2950	2950	2950	2950	0
58	20231011	200200	132387695	2950	2950	2950	2950	0
59	20231011	200100	132387695	2950	2950	2950	2950	0
60	20231011	200000	132387695	2950	2950	2950	2950	0
61	20231011	195900	132387695	2950	2950	2950	2950	0
62	20231011	195800	132387695	2950	2950	2950	2950	184
63	20231011	195700	132387695	2950	2950	2950	2950	0
64	20231011	195600	132387695	2950	2950	2950	2950	0
65	20231011	195500	132387695	2950	2950	2950	2950	0
66	20231011	195400	132387695	2950	2950	2950	2950	0
67	20231011	195300	132387695	2950	2950	2950	2950	0
68	20231011	195200	132387695	2950	2950	2950	2950	0
69	20231011	195100	132387695	2950	2950	2950	2950	0
70	20231011	195000	132387695	2950	2950	2950	2950	0
71	20231011	194900	132387695	2950	2950	2950	2950	0
72	20231011	194800	132387695	2950	2950	2950	2950	0
73	20231011	194700	132387695	2950	2950	2950	2950	0
74	20231011	194600	132387695	2950	2950	2950	2950	0
75	20231011	194500	132387695	2950	2950	2950	2950	0
76	20231011	194400	132387695	2950	2950	2950	2950	0
77	20231011	194300	132387695	2950	2950	2950	2950	0
78	20231011	194200	132387695	2950	2950	2950	2950	0
79	20231011	194100	132387695	2950	2950	2950	2950	0
80	20231011	194000	132387695	2950	2950	2950	2950	0
81	20231011	193900	132387695	2950	2950	2950	2950	0
82	20231011	193800	132387695	2950	2950	2950	2950	0
83	20231011	193700	132387695	2950	2950	2950	2950	0
84	20231011	193600	132387695	2950	2950	2950	2950	0
85	20231011	193500	132387695	2950	2950	2950	2950	0
86	20231011	193400	132387695	2950	2950	2950	2950	0
87	20231011	193300	132387695	2950	2950	2950	2950	0
88	20231011	193200	132387695	2950	2950	2950	2950	0
89	20231011	193100	132387695	2950	2950	2950	2950	0
90	20231011	193000	132387695	2950	2950	2950	2950	0
91	20231011	192900	132387695	2950	2950	2950	2950	0
92	20231011	192800	132387695	2950	2950	2950	2950	184
93	20231011	192700	132387695	2950	2950	2950	2950	0
94	20231011	192600	132387695	2950	2950	2950	2950	0
95	20231011	192500	132387695	2950	2950	2950	2950	0
96	20231011	192400	132387695	2950	2950	2950	2950	0
97	20231011	192300	132387695	2950	2950	2950	2950	0
98	20231011	192200	132387695	2950	2950	2950	2950	0
99	20231011	192100	132387695	2950	2950	2950	2950	0
100	20231011	192000	132387695	2950	2950	2950	2950	0
101	20231011	191900	132387695	2950	2950	2950	2950	0
102	20231011	191800	132387695	2950	2950	2950	2950	0
103	20231011	191700	132387695	2950	2950	2950	2950	0
104	20231011	191600	132387695	2950	2950	2950	2950	0
105	20231011	191500	132387695	2950	2950	2950	2950	0
106	20231011	191400	132387695	2950	2950	2950	2950	0
107	20231011	191300	132387695	2950	2950	2950	2950	0
108	20231011	191200	132387695	2950	2950	2950	2950	0
109	20231011	191100	132387695	2950	2950	2950	2950	0
110	20231011	191000	132387695	2950	2950	2950	2950	0
111	20231011	190900	132387695	2950	2950	2950	2950	0
112	20231011	190800	132387695	2950	2950	2950	2950	0
113	20231011	190700	132387695	2950	2950	2950	2950	0
114	20231011	190600	132387695	2950	2950	2950	2950	0
115	20231011	190500	132387695	2950	2950	2950	2950	0
116	20231011	190400	132387695	2950	2950	2950	2950	0
117	20231011	190300	132387695	2950	2950	2950	2950	0
118	20231011	190200	132387695	2950	2950	2950	2950	0
119	20231011	190100	132387695	2950	2950	2950	2950	0
120	20231011	190000	132387695	2950	2950	2950	2950	0
121	20231011	185900	132387695	2950	2950	2950	2950	0
122	20231011	185800	132387695	2950	2950	2950	2950	184
123	20231011	185700	132387695	2950	2950	2950	2950	0
124	20231011	185600	132387695	2950	2950	2950	2950	0
125	20231011	185500	132387695	2950	2950	2950	2950	0
126	20231011	185400	132387695	2950	2950	2950	2950	0
127	20231011	185300	132387695	2950	2950	2950	2950	0
128	20231011	185200	132387695	2950	2950	2950	2950	0
129	20231011	185100	132387695	2950	2950	2950	2950	0
130	20231011	185000	132387695	2950	2950	2950	2950	0
131	20231011	184900	132387695	2950	2950	2950	2950	0
132	20231011	184800	132387695	2950	2950	2950	2950	0
133	20231011	184700	132387695	2950	2950	2950	2950	0
134	20231011	184600	132387695	2950	2950	2950	2950	0
135	20231011	184500	132387695	2950	2950	2950	2950	0
136	20231011	184400	132387695	2950	2950	2950	2950	0
137	20231011	184300	132387695	2950	2950	2950	2950	0
138	20231011	184200	132387695	2950	2950	2950	2950	0
139	20231011	184100	132387695	2950	2950	2950	2950	0
140	20231011	184000	132387695	2950	2950	2950	2950	0
141	20231011	183900	132387695	2950	2950	2950	2950	0
142	20231011	183800	132387695	2950	2950	2950	2950	0
143	20231011	183700	132387695	2950	2950	2950	2950	0
144	20231011	183600	132387695	2950	2950	2950	2950	0
145	20231011	183500	132387695	2950	2950	2950	2950	0
146	20231011	183400	132387695	2950	2950	2950	2950	0
147	20231011	183300	132387695	2950	2950	2950	2950	0
148	20231011	183200	132387695	2950	2950	2950	2950	0
149	20231011	183100	132387695	2950	2950	2950	2950	0
150	20231011	183000	132387695	2950	2950	2950	2950	0
151	20231011	182900	132387695	2950	2950	2950	2950	0
152	20231011	182800	132387695	2950	2950	2950	2950	184
153	20231011	182700	132387695	2950	2950	2950	2950	0
154	20231011	182600	132387695	2950	2950	2950	2950	0
155	20231011	182500	132387695	2950	2950	2950	2950	0
156	20231011	182400	132387695	2950	2950	2950	2950	0
157	20231011	182300	132387695	2950	2950	2950	2950	0
158	20231011	182200	132387695	2950	2950	2950	2950	0
159	20231011	182100	132387695	2950	2950	2950	2950	0
160	20231011	182000	132387695	2950	2950	2950	2950	0
161	20231011	181900	132387695	2950	2950	2950	2950	0
162	20231011	181800	132387695	2950	2950	2950	2950	0
163	20231011	181700	132387695	2950	2950	2950	2950	0
164	20231011	181600	132387695	2950	2950	2950	2950	0
165	20231011	181500	132387695	2950	2950	2950	2950	0
166	20231011	181400	132387695	2950	2950	2950	2950	0
167	20231011	181300	132387695	2950	2950	2950	2950	0
168	20231011	181200	132387695	2950	2950	2950	2950	0
169	20231011	181100	132387695	2950	2950	2950	2950	0
170	20231011	181000	132387695	2950	2950	2950	2950	0
171	20231011	180900	132387695	2950	2950	2950	2950	0
172	20231011	180800	132387695	2950	2950	2950	2950	0
173	20231011	180700	132387695	2950	2950	2950	2950	0
174	20231011	180600	132387695	2950	2950	2950	2950	0
175	20231011	180500	132387695	2950	2950	2950	2950	0
176	20231011	180400	132387695	2950	2950	2950	2950	0
177	20231011	180300	132387695	2950	2950	2950	2950	0
178	20231011	180200	132387695	2950	2950	2950	2950	0
179	20231011	180100	132387695	2950	2950	2950	2950	0
180	20231011	180000	132387695	2950	2950	2950	2950	0
181	20231011	175900	132387695	2950	2950	2950	2950	0
182	20231011	175800	132387695	2950	2950	2950	2950	184
183	20231011	175700	132387695	2950	2950	2950	2950	0
184	20231011	175600	132387695	2950	2950	2950	2950	0
185	20231011	175500	132387695	2950	2950	2950	2950	0
186	20231011	175400	132387695	2950	2950	2950	2950	0
187	20231011	175300	132387695	2950	2950	2950	2950	0
188	20231011	175200	132387695	2950	2950	2950	2950	0
189	20231011	175100	132387695	2950	2950	2950	2950	0
190	20231011	175000	132387695	2950	2950	2950	2950	0
191	20231011	174900	132387695	2950	2950	2950	2950	0
192	20231011	174800	132387695	2950	2950	2950	2950	0
193	20231011	174700	132387695	2950	2950	2950	2950	0
194	20231011	174600	132387695	2950	2950	2950	2950	0
195	20231011	174500	132387695	2950	2950	2950	2950	0
196	20231011	174400	132387695	2950	2950	2950	2950	0
197	20231011	174300	132387695	2950	2950	2950	2950	0
198	20231011	174200	132387695	2950	2950	2950	2950	0
199	20231011	174100	132387695	2950	2950	2950	2950	0
200	20231011	174000	132387695	2950	2950	2950	2950	0
201	20231011	173900	132387695	2950	2950	2950	2950	0
202	20231011	173800	132387695	2950	2950	2950	2950	0
203	20231011	173700	132387695	2950	2950	2950	2950	0
204	20231011	173600	132387695	2950	2950	2950	2950	0
205	20231011	173500	132387695	2950	2950	2950	2950	0
206	20231011	173400	132387695	2950	2950	2950	2950	0
207	20231011	173300	132387695	2950	2950	2950	2950	0
208	20231011	173200	132387695	2950	2950	2950	2950	0
209	20231011	173100	132387695	2950	2950	2950	2950	0
210	20231011	173000	132387695	2950	2950	2950	2950	0
211	20231011	172900	132387695	2950	2950	2950	2950	0
212	20231011	172800	132387695	2950	2950	2950	2950	184
213	20231011	172700	132387695	2950	2950	2950	2950	0
214	20231011	172600	132387695	2950	2950	2950	2950	0
215	20231011	172500	132387695	2950	2950	2950	2950	0
216	20231011	172400	132387695	2950	2950	2950	2950	0
217	20231011	172300	132387695	2950	2950	2950	2950	0
218	20231011	172200	132387695	2950	2950	2950	2950	0
219	20231011	172100	132387695	2950	2950	2950	2950	0
220	20231011	172000	132387695	2950	2950	2950	2950	0
221	20231011	171900	132387695	2950	2950	2950	2950	0
222	20231011	171800	132387695	2950	2950	2950	2950	0
223	20231011	171700	132387695	2950	2950	2950	2950	0
224	20231011	171600	132387695	2950	2950	2950	2950	0
225	20231011	171500	132387695	2950	2950	2950	2950	0
226	20231011	171400	132387695	2950	2950	2950	2950	0
227	20231011	171300	132387695	2950	2950	2950	2950	0
228	20231011	171200	132387695	2950	2950	2950	2950	0
229	20231011	171100	132387695	2950	2950	2950	2950	0
230	20231011	171000	132387695	2950	2950	2950	2950	0
231	20231011	170900	132387695	2950	2950	2950	2950	0
232	20231011	170800	132387695	2950	2950	2950	2950	0
233	20231011	170700	132387695	2950	2950	2950	2950	0
234	20231011	170600	132387695	2950	2950	2950	2950	0
235	20231011	170500	132387695	2950	2950	2950	2950	0
236	20231011	170400	132387695	2950	2950	2950	2950	0
237	20231011	170300	132387695	2950	2950	2950	2950	0
238	20231011	170200	132387695	2950	2950	2950	2950	0
239	20231011	170100	132387695	2950	2950	2950	2950	0
240	20231011	170000	132387695	2950	2950	2950	2950	0
241	20231011	165900	132387695	2950	2950	2950	2950	0
242	20231011	165800	132387695	2950	2950	2950	2950	184
243	20231011	165700	132387695	2950	2950	2950	2950	0
244	20231011	165600	132387695	2950	2950	2950	2950	0
245	20231011	165500	132387695	2950	2950	2950	2950	0
246	20231011	165400	132387695	2950	2950	2950	2950	0
247	20231011	165300	132387695	2950	2950	2950	2950	0
248	20231011	165200	132387695	2950	2950	2950	2950	0
249	20231011	165100	132387695	2950	2950	2950	2950	0
250	20231011	165000	132387695	2950	2950	2950	2950	0
251	20231011	164900	132387695	2950	2950	2950	2950	0
252	20231011	164800	132387695	2950	2950	2950	2950	0
253	20231011	164700	132387695	2950	2950	2950	2950	0
254	20231011	164600	132387695	2950	2950	2950	2950	0
255	20231011	164500	132387695	2950	2950	2950	2950	0
256	20231011	164400	132387695	2950	2950	2950	2950	0
257	20231011	164300	132387695	2950	2950	2950	2950	0
258	20231011	164200	132387695	2950	2950	2950	2950	0
259	20231011	164100	132387695	2950	2950	2950	2950	0
260	20231011	164000	132387695	2950	2950	2950	2950	0
261	20231011	163900	132387695	2950	2950	2950	2950	0
262	20231011	163800	132387695	2950	2950	2950	2950	0
263	20231011	163700	132387695	2950	2950	2950	2950	0
264	20231011	163600	132387695	2950	2950	2950	2950	0
265	20231011	163500	132387695	2950	2950	2950	2950	0
266	20231011	163400	132387695	2950	2950	2950	2950	0
267	20231011	163300	132387695	2950	2950	2950	2950	0
268	20231011	163200	132387695	2950	2950	2950	2950	0
269	20231011	163100	132387695	2950	2950	2950	2950	0
270	20231011	163000	132387695	2950	2950	2950	2950	0
271	20231011	162900	132387695	2950	2950	2950	2950	0
272	20231011	162800	132387695	2950	2950	2950	2950	184
273	20231011	162700	132387695	2950	2950	2950	2950	0
274	20231011	162600	132387695	2950	2950	2950	2950	0
275	20231011	162500	132387695	2950	2950	2950	2950	0
276	20231011	162400	132387695	2950	2950	2950	2950	0
277	20231011	162300	132387695	2950	2950	2950	2950	0
278	20231011	162200	132387695	2950	2950	2950	2950	0
279	20231011	162100	132387695	2950	2950	2950	2950	0
280	20231011	162000	132387695	2950	2950	2950	2950	0
281	20231011	161900	132387695	2950	2950	2950	2950	0
282	20231011	161800	132387695	2950	2950	2950	2950	0
283	20231011	161700	132387695	2950	2950	2950	2950	0
284	20231011	161600	132387695	2950	2950	2950	2950	0
285	20231011	161500	132387695	2950	2950	2950	2950	0
286	20231011	161400	132387695	2950	2950	2950	2950	0
287	20231011	161300	132387695	2950	2950	2950	2950	0
288	20231011	161200	132387695	2950	2950	2950	2950	0
289	20231011	161100	132387695	2950	2950	2950	2950	0
290	20231011	161000	132387695	2950	2950	2950	2950	0
291	20231011	160900	132387695	2950	2950	2950	2950	0
292	20231011	160800	132387695	2950	2950	2950	2950	0
293	20231011	160700	132387695	2950	2950	2950	2950	0
294	20231011	160600	132387695	2950	2950	2950	2950	0
295	20231011	160500	132387695	2950	2950	2950	2950	0
296	20231011	160400	132387695	2950	2950	2950	2950	0
297	20231011	160300	132387695	2950	2950	2950	2950	0
298	20231011	160200	132387695	2950	2950	2950	2950	0
299	20231011	160100	132387695	2950	2950	2950	2950	0
300	20231011	160000	132387695	2950	2950	2950	2950	0
301	20231011	155900	132387695	2950	2950	2950	2950	0
302	20231011	155800	132387695	2950	2950	2950	2950	184
303	20231011	155700	132387695	2950	2950	2950	2950	0
304	20231011	155600	132387695	2950	2950	2950	2950	0
305	20231011	155500	132387695	2950	2950	2950	2950	0
306	20231011	155400	132387695	2950	2950	2950	2950	0
307	20231011	155300	132387695	2950	2950	2950	2950	0
308	20231011	155200	132387695	2950	2950	2950	2950	0
309	20231011	155100	132387695	2950	2950	2950	2950	0
310	20231011	155000	132387695	2950	2950	2950	2950	0
311	20231011	154900	132387695	2950	2950	2950	2950	0
312	20231011	154800	132387695	2950	2950	2950	2950	0
313	20231011	154700	132387695	2950	2950	2950	2950	0
314	20231011	154600	132387695	2950	2950	2950	2950	0
315	20231011	154500	132387695	2950	2950	2950	2950	0
316	20231011	154400	132387695	2950	2950	2950	2950	0
317	20231011	154300	132387695	2950	2950	2950	2950	0
318	20231011	154200	132387695	2950	2950	2950	2950	0
319	20231011	154100	132387695	2950	2950	2950	2950	0
320	20231011	154000	132387695	2950	2950	2950	2950	0
321	20231011	153900	132387695	2950	2950	2950	2950	0
322	20231011	153800	132387695	2950	2950	2950	2950	0
323	20231011	153700	132387695	2950	2950	2950	2950	0
324	20231011	153600	132387695	2950	2950	2950	2950	0
325	20231011	153500	132387695	2950	2950	2950	2950	0
326	20231011	153400	132387695	2950	2950	2950	2950	0
327	20231011	153300	132387695	2950	2950	2950	2950	0
328	20231011	153200	132387695	2950	2950	2950	2950	0
329	20231011	153100	132387695	2950	2950	2950	2950	0
330	20231011	153000	132387695	2950	2950	2950	2950	184
331	20231011	152900	131844895	2940	2940	2940	2940	0
332	20231011	152800	131844895	2940	2940	2940	2940	0
333	20231011	152700	131844895	2940	2940	2940	2940	0
334	20231011	152600	131844895	2940	2940	2940	2940	0
335	20231011	152500	131844895	2940	2940	2940	2940	0
336	20231011	152400	131844895	2940	2940	2940	2940	0
337	20231011	152300	131844895	2940	2940	2940	2940	0
338	20231011	152200	131844895	2940	2940	2940	2940	0
339	20231011	152100	131844895	2940	2940	2940	2940	0
340	20231011	152000	131844895	2940	2940	2940	2940	0
341	20231011	151900	131844895	2940	2940	2940	2940	13
342	20231011	151800	131806675	2940	2940	2940	2940	3
343	20231011	151700	131797855	2930	2930	2930	2930	0
344	20231011	151600	131797855	2930	2930	2930	2930	0
345	20231011	151500	131797855	2930	2930	2930	2930	0
346	20231011	151400	131797855	2930	2930	2930	2930	0
347	20231011	151300	131797855	2930	2930	2930	2930	530
348	20231011	151200	130244955	2930	2930	2930	2930	102
349	20231011	151100	129946095	2940	2940	2940	2940	0
350	20231011	151000	129946095	2940	2940	2940	2940	20
351	20231011	150900	129887295	2940	2940	2940	2940	0
352	20231011	150800	129887295	2940	2940	2940	2940	0
353	20231011	150700	129887295	2940	2940	2940	2940	32
354	20231011	150600	129793215	2945	2945	2945	2945	0
355	20231011	150500	129793215	2945	2945	2945	2945	0
356	20231011	150400	129793215	2945	2945	2945	2945	0
357	20231011	150300	129793215	2945	2945	2945	2945	25
358	20231011	150200	129719590	2945	2945	2945	2945	2
359	20231011	150100	129713700	2925	2925	2925	2925	0
360	20231011	150000	129713700	2925	2930	2945	2925	413
361	20231011	145900	128503935	2935	2945	2945	2935	323
362	20231011	145800	127555920	2945	2945	2945	2945	1
363	20231011	145700	127552975	2945	2945	2945	2945	0
364	20231011	145600	127552975	2945	2945	2945	2945	0
365	20231011	145500	127552975	2945	2945	2945	2945	0
366	20231011	145400	127552975	2945	2945	2945	2945	20
367	20231011	145300	127494075	2945	2945	2945	2945	0
368	20231011	145200	127494075	2945	2945	2945	2945	0
369	20231011	145100	127494075	2945	2945	2945	2945	20
370	20231011	145000	127435175	2930	2930	2930	2930	299
371	20231011	144900	126559105	2930	2930	2930	2930	0
372	20231011	144800	126559105	2930	2930	2930	2930	102
373	20231011	144700	126260245	2930	2930	2930	2930	0
374	20231011	144600	126260245	2930	2930	2930	2930	205
375	20231011	144500	125659595	2930	2930	2930	2930	0
376	20231011	144400	125659595	2930	2930	2930	2930	0
377	20231011	144300	125659595	2930	2930	2930	2930	103
378	20231011	144200	125357805	2930	2930	2930	2930	0
379	20231011	144100	125357805	2930	2930	2930	2930	102
380	20231011	144000	125058945	2930	2930	2930	2930	0
381	20231011	143900	125058945	2930	2930	2935	2930	97
382	20231011	143800	124774730	2935	2935	2935	2930	15
383	20231011	143700	124730725	2930	2930	2930	2930	0
384	20231011	143600	124730725	2930	2930	2930	2930	157
385	20231011	143500	124270715	2930	2930	2930	2930	0
386	20231011	143400	124270715	2930	2930	2930	2930	103
387	20231011	143300	123968925	2930	2930	2930	2930	0
388	20231011	143200	123968925	2930	2930	2930	2930	102
389	20231011	143100	123670065	2935	2935	2935	2935	0
390	20231011	143000	123670065	2935	2935	2935	2935	0
391	20231011	142900	123670065	2935	2935	2935	2935	152
392	20231011	142800	123223945	2930	2930	2930	2930	0
393	20231011	142700	123223945	2930	2930	2930	2930	103
394	20231011	142600	122922155	2930	2930	2930	2930	0
395	20231011	142500	122922155	2930	2930	2930	2930	38
396	20231011	142400	122810815	2945	2945	2945	2945	0
397	20231011	142300	122810815	2945	2945	2945	2945	0
398	20231011	142200	122810815	2945	2945	2945	2945	0
399	20231011	142100	122810815	2945	2945	2945	2945	0
400	20231011	142000	122810815	2945	2930	2945	2930	104
401	20231011	141900	122506080	2925	2925	2925	2925	0
402	20231011	141800	122506080	2925	2925	2925	2925	103
403	20231011	141700	122204805	2925	2925	2925	2925	0
404	20231011	141600	122204805	2925	2925	2925	2925	0
405	20231011	141500	122204805	2925	2925	2925	2925	102
406	20231011	141400	121906455	2925	2925	2925	2925	0
407	20231011	141300	121906455	2925	2925	2925	2925	206
408	20231011	141200	121303905	2925	2925	2925	2925	0
409	20231011	141100	121303905	2925	2925	2925	2925	206
410	20231011	141000	120701355	2920	2920	2920	2920	0
411	20231011	140900	120701355	2920	2920	2920	2920	103
412	20231011	140800	120400595	2920	2920	2920	2920	0
413	20231011	140700	120400595	2920	2920	2920	2920	0
414	20231011	140600	120400595	2920	2930	2930	2920	965
415	20231011	140500	117580170	2930	2930	2930	2930	437
416	20231011	140400	116299760	2930	2930	2930	2930	103
417	20231011	140300	115997970	2935	2935	2935	2935	50
418	20231011	140200	115851220	2930	2930	2930	2930	206
419	20231011	140100	115247640	2930	2930	2930	2930	0
420	20231011	140000	115247640	2930	2930	2930	2930	0
421	20231011	135900	115247640	2930	2935	2935	2930	104
422	20231011	135800	114942915	2935	2935	2935	2935	260
423	20231011	135700	114179815	2935	2935	2935	2935	97
424	20231011	135600	113895120	2940	2940	2940	2940	0
425	20231011	135500	113895120	2940	2940	2940	2940	0
426	20231011	135400	113895120	2940	2940	2940	2940	3
427	20231011	135300	113886300	2940	2940	2940	2940	0
428	20231011	135200	113886300	2940	2940	2940	2940	0
429	20231011	135100	113886300	2940	2940	2940	2940	0
430	20231011	135000	113886300	2940	2940	2940	2940	10
431	20231011	134900	113856900	2930	2930	2930	2930	0
432	20231011	134800	113856900	2930	2930	2930	2930	206
433	20231011	134700	113253320	2930	2930	2930	2930	0
434	20231011	134600	113253320	2930	2930	2930	2930	1
435	20231011	134500	113250390	2930	2930	2930	2930	206
436	20231011	134400	112646810	2930	2930	2930	2930	0
437	20231011	134300	112646810	2930	2930	2930	2930	102
438	20231011	134200	112347950	2930	2930	2930	2930	0
439	20231011	134100	112347950	2930	2935	2935	2930	123
440	20231011	134000	111987555	2935	2935	2935	2935	2
441	20231011	133900	111981685	2930	2930	2930	2930	1
442	20231011	133800	111978755	2930	2930	2930	2930	103
443	20231011	133700	111676965	2935	2935	2935	2935	0
444	20231011	133600	111676965	2935	2930	2935	2930	207
445	20231011	133500	111070450	2930	2930	2930	2930	0
446	20231011	133400	111070450	2930	2935	2935	2930	108
447	20231011	133300	110753985	2935	2935	2935	2935	20
448	20231011	133200	110695285	2935	2935	2935	2935	1748
449	20231011	133100	105564905	2935	2935	2935	2935	101
450	20231011	133000	105268470	2940	2940	2940	2940	0
451	20231011	132900	105268470	2940	2940	2940	2940	0
452	20231011	132800	105268470	2940	2940	2940	2940	0
453	20231011	132700	105268470	2940	2940	2940	2940	0
454	20231011	132600	105268470	2940	2940	2940	2940	0
455	20231011	132500	105268470	2940	2940	2940	2940	1
456	20231011	132400	105265530	2940	2940	2940	2940	0
457	20231011	132300	105265530	2940	2940	2940	2940	512
458	20231011	132200	103760250	2940	2940	2940	2940	201
459	20231011	132100	103169310	2935	2935	2935	2935	0
460	20231011	132000	103169310	2935	2935	2935	2935	206
461	20231011	131900	102564700	2935	2940	2940	2935	2
462	20231011	131800	102558825	2935	2935	2935	2935	92
463	20231011	131700	102288805	2940	2940	2940	2940	11
464	20231011	131600	102256465	2935	2935	2935	2935	0
465	20231011	131500	102256465	2935	2935	2935	2935	205
466	20231011	131400	101654790	2935	2935	2935	2935	0
467	20231011	131300	101654790	2935	2935	2935	2935	195
468	20231011	131200	101082465	2940	2940	2940	2940	0
469	20231011	131100	101082465	2940	2935	2940	2935	63
470	20231011	131000	100897550	2940	2940	2940	2940	3
471	20231011	130900	100888730	2940	2940	2940	2940	0
472	20231011	130800	100888730	2940	2940	2940	2940	4
473	20231011	130700	100876970	2940	2940	2940	2940	0
474	20231011	130600	100876970	2940	2940	2940	2940	1
475	20231011	130500	100874030	2945	2945	2945	2945	0
476	20231011	130400	100874030	2945	2945	2945	2945	145
477	20231011	130300	100447005	2945	2945	2945	2945	9
478	20231011	130200	100420500	2945	2945	2945	2945	9
479	20231011	130100	100393995	2935	2935	2935	2935	103
480	20231011	130000	100091690	2935	2935	2935	2935	10
481	20231011	125900	100062340	2950	2950	2950	2950	0
482	20231011	125800	100062340	2950	2950	2950	2950	15
483	20231011	125700	100018090	2950	2950	2950	2950	284
484	20231011	125600	99180290	2930	2930	2930	2930	16
485	20231011	125500	99133410	2925	2925	2925	2925	200
486	20231011	125400	98548410	2925	2920	2925	2920	793
487	20231011	125300	96228890	2925	2925	2925	2925	0
488	20231011	125200	96228890	2925	2925	2925	2925	397
489	20231011	125100	95067665	2925	2925	2925	2925	0
490	20231011	125000	95067665	2925	2925	2925	2925	103
491	20231011	124900	94766390	2925	2930	2930	2925	19
492	20231011	124800	94710790	2925	2925	2925	2925	0
493	20231011	124700	94710790	2925	2925	2925	2925	103
494	20231011	124600	94409515	2925	2925	2925	2925	100
495	20231011	124500	94117015	2925	2925	2925	2925	72
496	20231011	124400	93906415	2925	2925	2925	2925	32
497	20231011	124300	93812815	2925	2925	2925	2920	114
498	20231011	124200	93479880	2925	2925	2925	2925	9
499	20231011	124100	93453555	2925	2935	2935	2925	9121
500	20231011	124000	66743820	2935	2935	2935	2935	0
501	20231011	123900	66743820	2935	2935	2935	2935	0
502	20231011	123800	66743820	2935	2935	2935	2935	206
503	20231011	123700	66139210	2935	2935	2935	2935	0
504	20231011	123600	66139210	2935	2935	2935	2935	98
505	20231011	123500	65851580	2940	2940	2940	2940	5
506	20231011	123400	65836880	2935	2935	2935	2935	52
507	20231011	123300	65684260	2940	2940	2940	2940	0
508	20231011	123200	65684260	2940	2940	2940	2940	50
509	20231011	123100	65537260	2935	2935	2935	2935	41
510	20231011	123000	65416925	2940	2940	2940	2940	10
511	20231011	122900	65387525	2940	2940	2940	2940	0
512	20231011	122800	65387525	2940	2940	2940	2940	0
513	20231011	122700	65387525	2940	2940	2940	2940	0
514	20231011	122600	65387525	2940	2940	2940	2940	0
515	20231011	122500	65387525	2940	2940	2940	2940	14
516	20231011	122400	65346365	2940	2935	2940	2935	75
517	20231011	122300	65126025	2935	2935	2935	2935	50
518	20231011	122200	64979275	2930	2930	2930	2930	103
519	20231011	122100	64677485	2930	2930	2930	2930	0
520	20231011	122000	64677485	2930	2930	2930	2930	206
521	20231011	121900	64073905	2930	2930	2930	2930	0
522	20231011	121800	64073905	2930	2930	2930	2930	0
523	20231011	121700	64073905	2930	2930	2930	2930	205
524	20231011	121600	63473255	2930	2930	2930	2930	0
525	20231011	121500	63473255	2930	2930	2930	2930	103
526	20231011	121400	63171465	2930	2930	2930	2930	0
527	20231011	121300	63171465	2930	2930	2930	2930	103
528	20231011	121200	62869675	2935	2935	2935	2935	0
529	20231011	121100	62869675	2935	2935	2935	2935	0
530	20231011	121000	62869675	2935	2935	2935	2935	0
531	20231011	120900	62869675	2935	2935	2935	2935	100
532	20231011	120800	62576175	2935	2930	2935	2930	722
533	20231011	120700	60457715	2935	2935	2935	2935	0
534	20231011	120600	60457715	2935	2935	2935	2935	1
535	20231011	120500	60454780	2935	2935	2935	2935	12
536	20231011	120400	60419560	2930	2930	2930	2930	222
537	20231011	120300	59769100	2930	2930	2930	2930	0
538	20231011	120200	59769100	2930	2930	2930	2930	0
539	20231011	120100	59769100	2930	2930	2930	2930	805
540	20231011	120000	57410450	2930	2930	2930	2930	0
541	20231011	115900	57410450	2930	2930	2930	2930	103
542	20231011	115800	57108660	2930	2930	2930	2930	0
543	20231011	115700	57108660	2930	2930	2930	2930	103
544	20231011	115600	56806870	2935	2935	2935	2935	10
545	20231011	115500	56777520	2940	2940	2940	2940	0
546	20231011	115400	56777520	2940	2940	2940	2940	1
547	20231011	115300	56774580	2930	2930	2930	2930	0
548	20231011	115200	56774580	2930	2930	2930	2930	103
549	20231011	115100	56472790	2925	2925	2925	2925	0
550	20231011	115000	56472790	2925	2945	2945	2925	10202
551	20231011	114900	26499500	2950	2950	2950	2950	5
552	20231011	114800	26484750	2945	2945	2945	2945	0
553	20231011	114700	26484750	2945	2945	2945	2945	206
554	20231011	114600	25878080	2945	2945	2945	2945	0
555	20231011	114500	25878080	2945	2945	2945	2945	205
556	20231011	114400	25274355	2945	2950	2950	2945	116
557	20231011	114300	24932730	2945	2945	2945	2945	88
558	20231011	114200	24673570	2950	2950	2950	2950	2
559	20231011	114100	24667670	2950	2950	2950	2950	0
560	20231011	114000	24667670	2950	2950	2950	2950	10
561	20231011	113900	24638170	2950	2950	2950	2950	0
562	20231011	113800	24638170	2950	2950	2950	2950	1
563	20231011	113700	24635220	2950	2950	2950	2950	1
564	20231011	113600	24632270	2950	2950	2950	2950	368
565	20231011	113500	23546670	2950	2950	2950	2950	13
566	20231011	113400	23508320	2950	2950	2950	2950	0
567	20231011	113300	23508320	2950	2950	2950	2950	0
568	20231011	113200	23508320	2950	2950	2950	2950	4
569	20231011	113100	23496520	2945	2950	2950	2945	143
570	20231011	113000	23075185	2945	2945	2945	2945	0
571	20231011	112900	23075185	2945	2950	2950	2945	1651
572	20231011	112800	18207555	2950	2950	2950	2950	0
573	20231011	112700	18207555	2950	2950	2950	2950	239
574	20231011	112600	17502505	2950	2950	2950	2950	0
575	20231011	112500	17502505	2950	2950	2950	2950	0
576	20231011	112400	17502505	2950	2950	2950	2950	102
577	20231011	112300	17201605	2955	2955	2955	2955	0
578	20231011	112200	17201605	2955	2955	2955	2955	0
579	20231011	112100	17201605	2955	2955	2955	2955	3
580	20231011	112000	17192740	2955	2955	2955	2955	0
581	20231011	111900	17192740	2955	2955	2955	2955	0
582	20231011	111800	17192740	2955	2955	2955	2955	0
583	20231011	111700	17192740	2955	2955	2955	2955	2
584	20231011	111600	17186830	2950	2950	2950	2950	0
585	20231011	111500	17186830	2950	2950	2950	2950	103
586	20231011	111400	16882980	2950	2950	2950	2950	0
587	20231011	111300	16882980	2950	2950	2950	2950	103
588	20231011	111200	16579130	2950	2950	2950	2950	0
589	20231011	111100	16579130	2950	2950	2950	2950	102
590	20231011	111000	16278230	2955	2955	2955	2955	0
591	20231011	110900	16278230	2955	2955	2955	2955	0
592	20231011	110800	16278230	2955	2955	2955	2955	0
593	20231011	110700	16278230	2955	2955	2955	2955	0
594	20231011	110600	16278230	2955	2955	2955	2955	0
595	20231011	110500	16278230	2955	2955	2955	2955	0
596	20231011	110400	16278230	2955	2955	2955	2955	4
597	20231011	110300	16266410	2955	2955	2955	2955	0
598	20231011	110200	16266410	2955	2955	2955	2955	0
599	20231011	110100	16266410	2955	2955	2955	2955	3
600	20231011	110000	16257545	2950	2950	2950	2950	0
601	20231011	105900	16257545	2950	2950	2950	2950	0
602	20231011	105800	16257545	2950	2950	2950	2950	5
603	20231011	105700	16242795	2950	2950	2950	2950	30
604	20231011	105600	16154295	2950	2950	2950	2950	306
605	20231011	105500	15251595	2950	2950	2950	2950	30
606	20231011	105400	15163095	2950	2950	2950	2950	0
607	20231011	105300	15163095	2950	2950	2950	2950	15
608	20231011	105200	15118845	2950	2950	2950	2950	14
609	20231011	105100	15077545	2945	2945	2945	2945	0
610	20231011	105000	15077545	2945	2945	2945	2945	0
611	20231011	104900	15077545	2945	2945	2945	2945	0
612	20231011	104800	15077545	2945	2945	2945	2945	0
613	20231011	104700	15077545	2945	2945	2945	2945	0
614	20231011	104600	15077545	2945	2945	2945	2945	0
615	20231011	104500	15077545	2945	2945	2945	2945	0
616	20231011	104400	15077545	2945	2945	2945	2945	0
617	20231011	104300	15077545	2945	2945	2945	2945	0
618	20231011	104200	15077545	2945	2945	2945	2945	0
619	20231011	104100	15077545	2945	2945	2945	2945	0
620	20231011	104000	15077545	2945	2945	2945	2945	0
621	20231011	103900	15077545	2945	2945	2945	2945	0
622	20231011	103800	15077545	2945	2945	2945	2945	0
623	20231011	103700	15077545	2945	2945	2945	2945	0
624	20231011	103600	15077545	2945	2945	2945	2945	0
625	20231011	103500	15077545	2945	2945	2945	2945	0
626	20231011	103400	15077545	2945	2945	2945	2945	1
627	20231011	103300	15074600	2945	2945	2945	2945	0
628	20231011	103200	15074600	2945	2945	2945	2945	2000
629	20231011	103100	9184600	2945	2945	2945	2945	0
630	20231011	103000	9184600	2945	2945	2945	2945	0
631	20231011	102900	9184600	2945	2945	2945	2945	5
632	20231011	102800	9169875	2945	2945	2945	2945	0
633	20231011	102700	9169875	2945	2945	2945	2945	0
634	20231011	102600	9169875	2945	2945	2945	2945	0
635	20231011	102500	9169875	2945	2945	2945	2945	68
636	20231011	102400	8969615	2945	2945	2945	2945	1
637	20231011	102300	8966670	2945	2945	2945	2945	0
638	20231011	102200	8966670	2945	2945	2945	2945	0
639	20231011	102100	8966670	2945	2945	2945	2945	0
640	20231011	102000	8966670	2945	2945	2945	2945	0
641	20231011	101900	8966670	2945	2945	2945	2945	0
642	20231011	101800	8966670	2945	2945	2945	2945	1
643	20231011	101700	8963725	2945	2945	2945	2945	0
644	20231011	101600	8963725	2945	2945	2945	2945	0
645	20231011	101500	8963725	2945	2945	2945	2945	0
646	20231011	101400	8963725	2945	2945	2945	2945	20
647	20231011	101300	8904825	2945	2945	2945	2945	0
648	20231011	101200	8904825	2945	2945	2945	2945	100
649	20231011	101100	8610325	2945	2945	2945	2945	0
650	20231011	101000	8610325	2945	2945	2945	2945	0
651	20231011	100900	8610325	2945	2940	2945	2940	501
652	20231011	100800	7137380	2945	2945	2945	2945	6
653	20231011	100700	7119710	2945	2945	2945	2945	1
654	20231011	100600	7116765	2945	2945	2945	2945	11
655	20231011	100500	7084370	2940	2940	2940	2940	0
656	20231011	100400	7084370	2940	2940	2940	2940	78
657	20231011	100300	6855050	2945	2945	2945	2945	5
658	20231011	100200	6840325	2945	2945	2945	2945	0
659	20231011	100100	6840325	2945	2945	2945	2945	8
660	20231011	100000	6816765	2945	2945	2945	2945	11
661	20231011	095900	6784370	2945	2945	2945	2945	0
662	20231011	095800	6784370	2945	2945	2945	2945	0
663	20231011	095700	6784370	2945	2945	2945	2945	1
664	20231011	095600	6781425	2945	2945	2945	2945	0
665	20231011	095500	6781425	2945	2945	2945	2945	1
666	20231011	095400	6778480	2945	2945	2945	2945	5
667	20231011	095300	6763755	2945	2940	2945	2940	15
668	20231011	095200	6719650	2945	2945	2945	2945	5
669	20231011	095100	6704925	2945	2945	2945	2945	1
670	20231011	095000	6701980	2940	2940	2940	2940	230
671	20231011	094900	6025780	2945	2945	2945	2945	0
672	20231011	094800	6025780	2945	2945	2945	2945	32
673	20231011	094700	5931540	2940	2945	2945	2940	36
674	20231011	094600	5825620	2945	2945	2945	2945	7
675	20231011	094500	5805005	2945	2945	2945	2945	0
676	20231011	094400	5805005	2945	2945	2945	2945	6
677	20231011	094300	5787335	2945	2945	2945	2945	36
678	20231011	094200	5681315	2945	2945	2945	2945	1
679	20231011	094100	5678370	2945	2945	2945	2945	23
680	20231011	094000	5610635	2945	2945	2945	2945	21
681	20231011	093900	5548790	2945	2945	2945	2945	4
682	20231011	093800	5537010	2945	2945	2945	2945	31
683	20231011	093700	5445715	2950	2950	2950	2950	1
684	20231011	093600	5442765	2945	2945	2945	2945	126
685	20231011	093500	5071695	2950	2950	2950	2950	1
686	20231011	093400	5068745	2950	2950	2950	2950	2
687	20231011	093300	5062845	2950	2950	2950	2945	704
688	20231011	093200	2989545	2950	2950	2950	2950	103
689	20231011	093100	2685695	2955	2955	2955	2955	4
690	20231011	093000	2673875	2955	2955	2955	2955	10
691	20231011	092900	2644325	2955	2955	2955	2955	1
692	20231011	092800	2641370	2950	2950	2950	2950	0
693	20231011	092700	2641370	2950	2950	2950	2950	160
694	20231011	092600	2169370	2955	2955	2955	2955	1
695	20231011	092500	2166415	2955	2955	2955	2955	0
696	20231011	092400	2166415	2955	2955	2955	2955	2
697	20231011	092300	2160505	2955	2955	2955	2955	0
698	20231011	092200	2160505	2955	2955	2955	2955	1
699	20231011	092100	2157550	2955	2955	2955	2955	1
700	20231011	092000	2154595	2955	2955	2955	2955	201
701	20231011	091900	1560640	2950	2955	2955	2950	313
702	20231011	091800	637285	2955	2955	2955	2955	1
703	20231011	091700	634330	2955	2955	2955	2955	1
704	20231011	091600	631375	2955	2955	2955	2955	2
705	20231011	091500	625465	2955	2955	2955	2955	1
706	20231011	091400	622510	2955	2955	2955	2955	10
707	20231011	091300	592960	2955	2955	2955	2955	3
708	20231011	091200	584095	2955	2950	2955	2950	43
709	20231011	091100	457235	2950	2950	2950	2950	1
710	20231011	091000	454285	2950	2950	2950	2945	23
711	20231011	090900	386510	2955	2955	2955	2955	0
712	20231011	090800	386510	2955	2950	2955	2950	103
713	20231011	090700	82645	2955	2950	2955	2950	2
714	20231011	090600	76740	2950	2950	2950	2950	12
715	20231011	090500	41340	2950	2950	2950	2950	0
716	20231011	090400	41340	2950	2950	2950	2950	6
717	20231011	090300	23640	2955	2955	2955	2955	0
718	20231011	090200	23640	2955	2955	2955	2955	0
719	20231011	090100	23640	2955	2955	2955	2955	0
720	20231011	090000	23640	2955	2955	2955	2955	8