KissMeData/109820/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195600	195003085	2915	2915	2915	2915	455
3	20231012	195500	195003085	2915	2915	2915	2915	0
4	20231012	195400	195003085	2915	2915	2915	2915	0
5	20231012	195300	195003085	2915	2915	2915	2915	0
6	20231012	195200	195003085	2915	2915	2915	2915	0
7	20231012	195100	195003085	2915	2915	2915	2915	0
8	20231012	195000	195003085	2915	2915	2915	2915	0
9	20231012	194900	195003085	2915	2915	2915	2915	0
10	20231012	194800	195003085	2915	2915	2915	2915	0
11	20231012	194700	195003085	2915	2915	2915	2915	0
12	20231012	194600	195003085	2915	2915	2915	2915	0
13	20231012	194500	195003085	2915	2915	2915	2915	0
14	20231012	194400	195003085	2915	2915	2915	2915	0
15	20231012	194300	195003085	2915	2915	2915	2915	0
16	20231012	194200	195003085	2915	2915	2915	2915	0
17	20231012	194100	195003085	2915	2915	2915	2915	0
18	20231012	194000	195003085	2915	2915	2915	2915	0
19	20231012	193900	195003085	2915	2915	2915	2915	0
20	20231012	193800	195003085	2915	2915	2915	2915	0
21	20231012	193700	195003085	2915	2915	2915	2915	0
22	20231012	193600	195003085	2915	2915	2915	2915	0
23	20231012	193500	195003085	2915	2915	2915	2915	0
24	20231012	193400	195003085	2915	2915	2915	2915	0
25	20231012	193300	195003085	2915	2915	2915	2915	0
26	20231012	193200	195003085	2915	2915	2915	2915	0
27	20231012	193100	195003085	2915	2915	2915	2915	0
28	20231012	193000	195003085	2915	2915	2915	2915	0
29	20231012	192900	195003085	2915	2915	2915	2915	0
30	20231012	192800	195003085	2915	2915	2915	2915	0
31	20231012	192700	195003085	2915	2915	2915	2915	0
32	20231012	192600	195003085	2915	2915	2915	2915	455
33	20231012	192500	195003085	2915	2915	2915	2915	0
34	20231012	192400	195003085	2915	2915	2915	2915	0
35	20231012	192300	195003085	2915	2915	2915	2915	0
36	20231012	192200	195003085	2915	2915	2915	2915	0
37	20231012	192100	195003085	2915	2915	2915	2915	0
38	20231012	192000	195003085	2915	2915	2915	2915	0
39	20231012	191900	195003085	2915	2915	2915	2915	0
40	20231012	191800	195003085	2915	2915	2915	2915	0
41	20231012	191700	195003085	2915	2915	2915	2915	0
42	20231012	191600	195003085	2915	2915	2915	2915	0
43	20231012	191500	195003085	2915	2915	2915	2915	0
44	20231012	191400	195003085	2915	2915	2915	2915	0
45	20231012	191300	195003085	2915	2915	2915	2915	0
46	20231012	191200	195003085	2915	2915	2915	2915	0
47	20231012	191100	195003085	2915	2915	2915	2915	0
48	20231012	191000	195003085	2915	2915	2915	2915	0
49	20231012	190900	195003085	2915	2915	2915	2915	0
50	20231012	190800	195003085	2915	2915	2915	2915	0
51	20231012	190700	195003085	2915	2915	2915	2915	0
52	20231012	190600	195003085	2915	2915	2915	2915	0
53	20231012	190500	195003085	2915	2915	2915	2915	0
54	20231012	190400	195003085	2915	2915	2915	2915	0
55	20231012	190300	195003085	2915	2915	2915	2915	0
56	20231012	190200	195003085	2915	2915	2915	2915	0
57	20231012	190100	195003085	2915	2915	2915	2915	0
58	20231012	190000	195003085	2915	2915	2915	2915	0
59	20231012	185900	195003085	2915	2915	2915	2915	0
60	20231012	185800	195003085	2915	2915	2915	2915	0
61	20231012	185700	195003085	2915	2915	2915	2915	0
62	20231012	185600	195003085	2915	2915	2915	2915	455
63	20231012	185500	195003085	2915	2915	2915	2915	0
64	20231012	185400	195003085	2915	2915	2915	2915	0
65	20231012	185300	195003085	2915	2915	2915	2915	0
66	20231012	185200	195003085	2915	2915	2915	2915	0
67	20231012	185100	195003085	2915	2915	2915	2915	0
68	20231012	185000	195003085	2915	2915	2915	2915	0
69	20231012	184900	195003085	2915	2915	2915	2915	0
70	20231012	184800	195003085	2915	2915	2915	2915	0
71	20231012	184700	195003085	2915	2915	2915	2915	0
72	20231012	184600	195003085	2915	2915	2915	2915	0
73	20231012	184500	195003085	2915	2915	2915	2915	0
74	20231012	184400	195003085	2915	2915	2915	2915	0
75	20231012	184300	195003085	2915	2915	2915	2915	0
76	20231012	184200	195003085	2915	2915	2915	2915	0
77	20231012	184100	195003085	2915	2915	2915	2915	0
78	20231012	184000	195003085	2915	2915	2915	2915	0
79	20231012	183900	195003085	2915	2915	2915	2915	0
80	20231012	183800	195003085	2915	2915	2915	2915	0
81	20231012	183700	195003085	2915	2915	2915	2915	0
82	20231012	183600	195003085	2915	2915	2915	2915	0
83	20231012	183500	195003085	2915	2915	2915	2915	0
84	20231012	183400	195003085	2915	2915	2915	2915	0
85	20231012	183300	195003085	2915	2915	2915	2915	0
86	20231012	183200	195003085	2915	2915	2915	2915	0
87	20231012	183100	195003085	2915	2915	2915	2915	0
88	20231012	183000	195003085	2915	2915	2915	2915	0
89	20231012	182900	195003085	2915	2915	2915	2915	0
90	20231012	182800	195003085	2915	2915	2915	2915	0
91	20231012	182700	195003085	2915	2915	2915	2915	0
92	20231012	182600	195003085	2915	2915	2915	2915	455
93	20231012	182500	195003085	2915	2915	2915	2915	0
94	20231012	182400	195003085	2915	2915	2915	2915	0
95	20231012	182300	195003085	2915	2915	2915	2915	0
96	20231012	182200	195003085	2915	2915	2915	2915	0
97	20231012	182100	195003085	2915	2915	2915	2915	0
98	20231012	182000	195003085	2915	2915	2915	2915	0
99	20231012	181900	195003085	2915	2915	2915	2915	0
100	20231012	181800	195003085	2915	2915	2915	2915	0
101	20231012	181700	195003085	2915	2915	2915	2915	0
102	20231012	181600	195003085	2915	2915	2915	2915	0
103	20231012	181500	195003085	2915	2915	2915	2915	0
104	20231012	181400	195003085	2915	2915	2915	2915	0
105	20231012	181300	195003085	2915	2915	2915	2915	0
106	20231012	181200	195003085	2915	2915	2915	2915	0
107	20231012	181100	195003085	2915	2915	2915	2915	0
108	20231012	181000	195003085	2915	2915	2915	2915	0
109	20231012	180900	195003085	2915	2915	2915	2915	0
110	20231012	180800	195003085	2915	2915	2915	2915	0
111	20231012	180700	195003085	2915	2915	2915	2915	0
112	20231012	180600	195003085	2915	2915	2915	2915	0
113	20231012	180500	195003085	2915	2915	2915	2915	0
114	20231012	180400	195003085	2915	2915	2915	2915	0
115	20231012	180300	195003085	2915	2915	2915	2915	0
116	20231012	180200	195003085	2915	2915	2915	2915	0
117	20231012	180100	195003085	2915	2915	2915	2915	0
118	20231012	180000	195003085	2915	2915	2915	2915	0
119	20231012	175900	195003085	2915	2915	2915	2915	0
120	20231012	175800	195003085	2915	2915	2915	2915	0
121	20231012	175700	195003085	2915	2915	2915	2915	0
122	20231012	175600	195003085	2915	2915	2915	2915	455
123	20231012	175500	195003085	2915	2915	2915	2915	0
124	20231012	175400	195003085	2915	2915	2915	2915	0
125	20231012	175300	195003085	2915	2915	2915	2915	0
126	20231012	175200	195003085	2915	2915	2915	2915	0
127	20231012	175100	195003085	2915	2915	2915	2915	0
128	20231012	175000	195003085	2915	2915	2915	2915	0
129	20231012	174900	195003085	2915	2915	2915	2915	0
130	20231012	174800	195003085	2915	2915	2915	2915	0
131	20231012	174700	195003085	2915	2915	2915	2915	0
132	20231012	174600	195003085	2915	2915	2915	2915	0
133	20231012	174500	195003085	2915	2915	2915	2915	0
134	20231012	174400	195003085	2915	2915	2915	2915	0
135	20231012	174300	195003085	2915	2915	2915	2915	0
136	20231012	174200	195003085	2915	2915	2915	2915	0
137	20231012	174100	195003085	2915	2915	2915	2915	0
138	20231012	174000	195003085	2915	2915	2915	2915	0
139	20231012	173900	195003085	2915	2915	2915	2915	0
140	20231012	173800	195003085	2915	2915	2915	2915	0
141	20231012	173700	195003085	2915	2915	2915	2915	0
142	20231012	173600	195003085	2915	2915	2915	2915	0
143	20231012	173500	195003085	2915	2915	2915	2915	0
144	20231012	173400	195003085	2915	2915	2915	2915	0
145	20231012	173300	195003085	2915	2915	2915	2915	0
146	20231012	173200	195003085	2915	2915	2915	2915	0
147	20231012	173100	195003085	2915	2915	2915	2915	0
148	20231012	173000	195003085	2915	2915	2915	2915	0
149	20231012	172900	195003085	2915	2915	2915	2915	0
150	20231012	172800	195003085	2915	2915	2915	2915	0
151	20231012	172700	195003085	2915	2915	2915	2915	0
152	20231012	172600	195003085	2915	2915	2915	2915	455
153	20231012	172500	195003085	2915	2915	2915	2915	0
154	20231012	172400	195003085	2915	2915	2915	2915	0
155	20231012	172300	195003085	2915	2915	2915	2915	0
156	20231012	172200	195003085	2915	2915	2915	2915	0
157	20231012	172100	195003085	2915	2915	2915	2915	0
158	20231012	172000	195003085	2915	2915	2915	2915	0
159	20231012	171900	195003085	2915	2915	2915	2915	0
160	20231012	171800	195003085	2915	2915	2915	2915	0
161	20231012	171700	195003085	2915	2915	2915	2915	0
162	20231012	171600	195003085	2915	2915	2915	2915	0
163	20231012	171500	195003085	2915	2915	2915	2915	0
164	20231012	171400	195003085	2915	2915	2915	2915	0
165	20231012	171300	195003085	2915	2915	2915	2915	0
166	20231012	171200	195003085	2915	2915	2915	2915	0
167	20231012	171100	195003085	2915	2915	2915	2915	0
168	20231012	171000	195003085	2915	2915	2915	2915	0
169	20231012	170900	195003085	2915	2915	2915	2915	0
170	20231012	170800	195003085	2915	2915	2915	2915	0
171	20231012	170700	195003085	2915	2915	2915	2915	0
172	20231012	170600	195003085	2915	2915	2915	2915	0
173	20231012	170500	195003085	2915	2915	2915	2915	0
174	20231012	170400	195003085	2915	2915	2915	2915	0
175	20231012	170300	195003085	2915	2915	2915	2915	0
176	20231012	170200	195003085	2915	2915	2915	2915	0
177	20231012	170100	195003085	2915	2915	2915	2915	0
178	20231012	170000	195003085	2915	2915	2915	2915	0
179	20231012	165900	195003085	2915	2915	2915	2915	0
180	20231012	165800	195003085	2915	2915	2915	2915	0
181	20231012	165700	195003085	2915	2915	2915	2915	0
182	20231012	165600	195003085	2915	2915	2915	2915	455
183	20231012	165500	195003085	2915	2915	2915	2915	0
184	20231012	165400	195003085	2915	2915	2915	2915	0
185	20231012	165300	195003085	2915	2915	2915	2915	0
186	20231012	165200	195003085	2915	2915	2915	2915	0
187	20231012	165100	195003085	2915	2915	2915	2915	0
188	20231012	165000	195003085	2915	2915	2915	2915	0
189	20231012	164900	195003085	2915	2915	2915	2915	0
190	20231012	164800	195003085	2915	2915	2915	2915	0
191	20231012	164700	195003085	2915	2915	2915	2915	0
192	20231012	164600	195003085	2915	2915	2915	2915	0
193	20231012	164500	195003085	2915	2915	2915	2915	0
194	20231012	164400	195003085	2915	2915	2915	2915	0
195	20231012	164300	195003085	2915	2915	2915	2915	0
196	20231012	164200	195003085	2915	2915	2915	2915	0
197	20231012	164100	195003085	2915	2915	2915	2915	0
198	20231012	164000	195003085	2915	2915	2915	2915	0
199	20231012	163900	195003085	2915	2915	2915	2915	0
200	20231012	163800	195003085	2915	2915	2915	2915	0
201	20231012	163700	195003085	2915	2915	2915	2915	0
202	20231012	163600	195003085	2915	2915	2915	2915	0
203	20231012	163500	195003085	2915	2915	2915	2915	0
204	20231012	163400	195003085	2915	2915	2915	2915	0
205	20231012	163300	195003085	2915	2915	2915	2915	0
206	20231012	163200	195003085	2915	2915	2915	2915	0
207	20231012	163100	195003085	2915	2915	2915	2915	0
208	20231012	163000	195003085	2915	2915	2915	2915	0
209	20231012	162900	195003085	2915	2915	2915	2915	0
210	20231012	162800	195003085	2915	2915	2915	2915	0
211	20231012	162700	195003085	2915	2915	2915	2915	0
212	20231012	162600	195003085	2915	2915	2915	2915	455
213	20231012	162500	195003085	2915	2915	2915	2915	0
214	20231012	162400	195003085	2915	2915	2915	2915	0
215	20231012	162300	195003085	2915	2915	2915	2915	0
216	20231012	162200	195003085	2915	2915	2915	2915	0
217	20231012	162100	195003085	2915	2915	2915	2915	0
218	20231012	162000	195003085	2915	2915	2915	2915	0
219	20231012	161900	195003085	2915	2915	2915	2915	0
220	20231012	161800	195003085	2915	2915	2915	2915	0
221	20231012	161700	195003085	2915	2915	2915	2915	0
222	20231012	161600	195003085	2915	2915	2915	2915	0
223	20231012	161500	195003085	2915	2915	2915	2915	0
224	20231012	161400	195003085	2915	2915	2915	2915	0
225	20231012	161300	195003085	2915	2915	2915	2915	0
226	20231012	161200	195003085	2915	2915	2915	2915	0
227	20231012	161100	195003085	2915	2915	2915	2915	0
228	20231012	161000	195003085	2915	2915	2915	2915	0
229	20231012	160900	195003085	2915	2915	2915	2915	0
230	20231012	160800	195003085	2915	2915	2915	2915	0
231	20231012	160700	195003085	2915	2915	2915	2915	0
232	20231012	160600	195003085	2915	2915	2915	2915	0
233	20231012	160500	195003085	2915	2915	2915	2915	0
234	20231012	160400	195003085	2915	2915	2915	2915	0
235	20231012	160300	195003085	2915	2915	2915	2915	0
236	20231012	160200	195003085	2915	2915	2915	2915	0
237	20231012	160100	195003085	2915	2915	2915	2915	0
238	20231012	160000	195003085	2915	2915	2915	2915	0
239	20231012	155900	195003085	2915	2915	2915	2915	0
240	20231012	155800	195003085	2915	2915	2915	2915	0
241	20231012	155700	195003085	2915	2915	2915	2915	0
242	20231012	155600	195003085	2915	2915	2915	2915	455
243	20231012	155500	195003085	2915	2915	2915	2915	0
244	20231012	155400	195003085	2915	2915	2915	2915	0
245	20231012	155300	195003085	2915	2915	2915	2915	0
246	20231012	155200	195003085	2915	2915	2915	2915	0
247	20231012	155100	195003085	2915	2915	2915	2915	0
248	20231012	155000	195003085	2915	2915	2915	2915	0
249	20231012	154900	195003085	2915	2915	2915	2915	0
250	20231012	154800	195003085	2915	2915	2915	2915	0
251	20231012	154700	195003085	2915	2915	2915	2915	0
252	20231012	154600	195003085	2915	2915	2915	2915	0
253	20231012	154500	195003085	2915	2915	2915	2915	0
254	20231012	154400	195003085	2915	2915	2915	2915	0
255	20231012	154300	195003085	2915	2915	2915	2915	0
256	20231012	154200	195003085	2915	2915	2915	2915	0
257	20231012	154100	195003085	2915	2915	2915	2915	0
258	20231012	154000	195003085	2915	2915	2915	2915	0
259	20231012	153900	195003085	2915	2915	2915	2915	0
260	20231012	153800	195003085	2915	2915	2915	2915	0
261	20231012	153700	195003085	2915	2915	2915	2915	0
262	20231012	153600	195003085	2915	2915	2915	2915	0
263	20231012	153500	195003085	2915	2915	2915	2915	0
264	20231012	153400	195003085	2915	2915	2915	2915	0
265	20231012	153300	195003085	2915	2915	2915	2915	0
266	20231012	153200	195003085	2915	2915	2915	2915	0
267	20231012	153100	195003085	2915	2915	2915	2915	0
268	20231012	153000	195003085	2915	2915	2915	2915	455
269	20231012	152900	193676760	2915	2915	2915	2915	0
270	20231012	152800	193676760	2915	2915	2915	2915	0
271	20231012	152700	193676760	2915	2915	2915	2915	0
272	20231012	152600	193676760	2915	2915	2915	2915	0
273	20231012	152500	193676760	2915	2915	2915	2915	0
274	20231012	152400	193676760	2915	2915	2915	2915	0
275	20231012	152300	193676760	2915	2915	2915	2915	0
276	20231012	152200	193676760	2915	2915	2915	2915	0
277	20231012	152100	193676760	2915	2915	2915	2915	0
278	20231012	152000	193676760	2915	2915	2915	2915	0
279	20231012	151900	193676760	2915	2915	2915	2915	35
280	20231012	151800	193574735	2915	2910	2915	2910	193
281	20231012	151700	193012780	2910	2910	2910	2910	9
282	20231012	151600	192986590	2910	2915	2915	2910	49
283	20231012	151500	192843800	2910	2910	2910	2910	218
284	20231012	151400	192209420	2920	2920	2920	2920	0
285	20231012	151300	192209420	2920	2920	2920	2920	0
286	20231012	151200	192209420	2920	2920	2920	2920	0
287	20231012	151100	192209420	2920	2920	2920	2920	0
288	20231012	151000	192209420	2920	2920	2920	2920	0
289	20231012	150900	192209420	2920	2920	2920	2920	99
290	20231012	150800	191920340	2915	2925	2925	2915	36
291	20231012	150700	191815385	2915	2920	2920	2915	396
292	20231012	150600	190660935	2930	2930	2930	2930	2
293	20231012	150500	190655075	2930	2930	2930	2930	1
294	20231012	150400	190652145	2925	2925	2925	2925	0
295	20231012	150300	190652145	2925	2925	2925	2925	0
296	20231012	150200	190652145	2925	2925	2925	2925	0
297	20231012	150100	190652145	2925	2925	2925	2925	0
298	20231012	150000	190652145	2925	2925	2925	2925	1042
299	20231012	145900	187604295	2925	2925	2925	2925	108
300	20231012	145800	187288395	2925	2925	2925	2925	0
301	20231012	145700	187288395	2925	2925	2925	2925	0
302	20231012	145600	187288395	2925	2925	2925	2925	0
303	20231012	145500	187288395	2925	2925	2925	2925	30
304	20231012	145400	187200645	2925	2925	2925	2925	10
305	20231012	145300	187171395	2930	2930	2930	2930	0
306	20231012	145200	187171395	2930	2930	2930	2930	0
307	20231012	145100	187171395	2930	2930	2930	2930	0
308	20231012	145000	187171395	2930	2930	2930	2930	0
309	20231012	144900	187171395	2930	2930	2930	2930	0
310	20231012	144800	187171395	2930	2930	2930	2930	0
311	20231012	144700	187171395	2930	2930	2930	2930	0
312	20231012	144600	187171395	2930	2930	2930	2930	0
313	20231012	144500	187171395	2930	2930	2930	2930	0
314	20231012	144400	187171395	2930	2930	2930	2930	0
315	20231012	144300	187171395	2930	2920	2930	2920	8
316	20231012	144200	187147975	2920	2920	2920	2920	0
317	20231012	144100	187147975	2920	2920	2920	2920	7
318	20231012	144000	187127535	2930	2930	2930	2930	0
319	20231012	143900	187127535	2930	2930	2930	2930	0
320	20231012	143800	187127535	2930	2930	2930	2930	0
321	20231012	143700	187127535	2930	2930	2930	2930	0
322	20231012	143600	187127535	2930	2925	2930	2925	2
323	20231012	143500	187121680	2920	2920	2920	2920	76
324	20231012	143400	186899760	2920	2920	2920	2920	4
325	20231012	143300	186888080	2920	2920	2920	2920	0
326	20231012	143200	186888080	2920	2920	2920	2920	0
327	20231012	143100	186888080	2920	2920	2920	2920	0
328	20231012	143000	186888080	2920	2920	2920	2920	0
329	20231012	142900	186888080	2920	2920	2920	2920	5
330	20231012	142800	186873480	2930	2930	2930	2930	0
331	20231012	142700	186873480	2930	2930	2930	2930	0
332	20231012	142600	186873480	2930	2930	2930	2930	0
333	20231012	142500	186873480	2930	2930	2930	2930	0
334	20231012	142400	186873480	2930	2930	2930	2930	0
335	20231012	142300	186873480	2930	2930	2930	2930	0
336	20231012	142200	186873480	2930	2930	2930	2930	0
337	20231012	142100	186873480	2930	2930	2930	2930	0
338	20231012	142000	186873480	2930	2930	2930	2930	0
339	20231012	141900	186873480	2930	2930	2930	2930	0
340	20231012	141800	186873480	2930	2930	2930	2930	0
341	20231012	141700	186873480	2930	2930	2930	2930	0
342	20231012	141600	186873480	2930	2930	2930	2930	0
343	20231012	141500	186873480	2930	2930	2930	2930	0
344	20231012	141400	186873480	2930	2925	2930	2920	881
345	20231012	141300	184296555	2925	2925	2925	2925	0
346	20231012	141200	184296555	2925	2925	2925	2925	170
347	20231012	141100	183799305	2925	2925	2925	2925	0
348	20231012	141000	183799305	2925	2925	2925	2925	0
349	20231012	140900	183799305	2925	2925	2925	2925	0
350	20231012	140800	183799305	2925	2925	2925	2925	0
351	20231012	140700	183799305	2925	2925	2925	2925	0
352	20231012	140600	183799305	2925	2925	2925	2925	0
353	20231012	140500	183799305	2925	2925	2925	2925	0
354	20231012	140400	183799305	2925	2925	2925	2925	0
355	20231012	140300	183799305	2925	2925	2925	2925	0
356	20231012	140200	183799305	2925	2925	2925	2925	0
357	20231012	140100	183799305	2925	2925	2925	2925	0
358	20231012	140000	183799305	2925	2925	2925	2925	0
359	20231012	135900	183799305	2925	2925	2925	2925	0
360	20231012	135800	183799305	2925	2925	2925	2925	0
361	20231012	135700	183799305	2925	2925	2925	2925	0
362	20231012	135600	183799305	2925	2925	2925	2925	0
363	20231012	135500	183799305	2925	2925	2925	2925	0
364	20231012	135400	183799305	2925	2925	2925	2925	0
365	20231012	135300	183799305	2925	2925	2925	2925	0
366	20231012	135200	183799305	2925	2925	2925	2925	0
367	20231012	135100	183799305	2925	2925	2925	2925	0
368	20231012	135000	183799305	2925	2925	2925	2925	0
369	20231012	134900	183799305	2925	2925	2925	2925	0
370	20231012	134800	183799305	2925	2925	2925	2925	0
371	20231012	134700	183799305	2925	2925	2925	2925	0
372	20231012	134600	183799305	2925	2925	2925	2925	0
373	20231012	134500	183799305	2925	2925	2925	2925	0
374	20231012	134400	183799305	2925	2925	2925	2925	0
375	20231012	134300	183799305	2925	2925	2925	2925	0
376	20231012	134200	183799305	2925	2925	2925	2925	0
377	20231012	134100	183799305	2925	2925	2925	2925	0
378	20231012	134000	183799305	2925	2925	2925	2925	0
379	20231012	133900	183799305	2925	2925	2925	2925	0
380	20231012	133800	183799305	2925	2925	2925	2925	0
381	20231012	133700	183799305	2925	2925	2925	2925	0
382	20231012	133600	183799305	2925	2925	2925	2925	0
383	20231012	133500	183799305	2925	2925	2925	2925	0
384	20231012	133400	183799305	2925	2925	2925	2925	0
385	20231012	133300	183799305	2925	2925	2925	2925	0
386	20231012	133200	183799305	2925	2925	2925	2925	0
387	20231012	133100	183799305	2925	2925	2925	2925	0
388	20231012	133000	183799305	2925	2925	2925	2925	0
389	20231012	132900	183799305	2925	2925	2925	2925	0
390	20231012	132800	183799305	2925	2925	2925	2925	0
391	20231012	132700	183799305	2925	2925	2925	2925	0
392	20231012	132600	183799305	2925	2925	2925	2925	0
393	20231012	132500	183799305	2925	2925	2925	2925	0
394	20231012	132400	183799305	2925	2925	2925	2925	0
395	20231012	132300	183799305	2925	2925	2925	2925	2
396	20231012	132200	183793455	2935	2935	2935	2935	0
397	20231012	132100	183793455	2935	2935	2935	2935	0
398	20231012	132000	183793455	2935	2935	2935	2935	0
399	20231012	131900	183793455	2935	2935	2935	2935	0
400	20231012	131800	183793455	2935	2935	2935	2935	0
401	20231012	131700	183793455	2935	2935	2935	2935	0
402	20231012	131600	183793455	2935	2935	2935	2935	0
403	20231012	131500	183793455	2935	2935	2935	2935	0
404	20231012	131400	183793455	2935	2935	2935	2935	0
405	20231012	131300	183793455	2935	2935	2935	2935	0
406	20231012	131200	183793455	2935	2935	2935	2935	0
407	20231012	131100	183793455	2935	2930	2935	2930	50
408	20231012	131000	183646710	2925	2925	2925	2925	1
409	20231012	130900	183643785	2930	2930	2930	2930	181
410	20231012	130800	183113455	2930	2930	2930	2930	20
411	20231012	130700	183054855	2925	2925	2925	2925	0
412	20231012	130600	183054855	2925	2925	2925	2925	0
413	20231012	130500	183054855	2925	2925	2925	2925	0
414	20231012	130400	183054855	2925	2925	2925	2925	0
415	20231012	130300	183054855	2925	2925	2925	2925	0
416	20231012	130200	183054855	2925	2925	2925	2925	97
417	20231012	130100	182771130	2920	2920	2920	2920	0
418	20231012	130000	182771130	2920	2920	2920	2920	0
419	20231012	125900	182771130	2920	2920	2920	2920	0
420	20231012	125800	182771130	2920	2920	2920	2920	0
421	20231012	125700	182771130	2920	2920	2920	2910	175
422	20231012	125600	182261460	2925	2925	2925	2925	1
423	20231012	125500	182258535	2925	2925	2925	2925	2
424	20231012	125400	182252685	2920	2920	2920	2920	0
425	20231012	125300	182252685	2920	2920	2920	2920	0
426	20231012	125200	182252685	2920	2925	2925	2920	21
427	20231012	125100	182191360	2920	2920	2920	2920	0
428	20231012	125000	182191360	2920	2920	2920	2920	0
429	20231012	124900	182191360	2920	2920	2920	2920	0
430	20231012	124800	182191360	2920	2920	2920	2920	3104
431	20231012	124700	173127680	2910	2910	2910	2910	47
432	20231012	124600	172990910	2910	2915	2915	2890	11929
433	20231012	124500	138466460	2910	2910	2910	2910	0
434	20231012	124400	138466460	2910	2910	2910	2910	0
435	20231012	124300	138466460	2910	2910	2910	2910	0
436	20231012	124200	138466460	2910	2910	2910	2910	0
437	20231012	124100	138466460	2910	2910	2910	2910	0
438	20231012	124000	138466460	2910	2925	2925	2910	1000
439	20231012	123900	135553855	2920	2920	2920	2920	0
440	20231012	123800	135553855	2920	2930	2930	2920	851
441	20231012	123700	133067440	2920	2930	2930	2920	420
442	20231012	123600	131840715	2935	2935	2935	2935	0
443	20231012	123500	131840715	2935	2935	2935	2935	0
444	20231012	123400	131840715	2935	2935	2935	2935	0
445	20231012	123300	131840715	2935	2935	2935	2935	0
446	20231012	123200	131840715	2935	2935	2935	2935	6
447	20231012	123100	131823105	2935	2935	2935	2935	1
448	20231012	123000	131820170	2935	2930	2935	2930	164
449	20231012	122900	131339580	2935	2935	2935	2935	30
450	20231012	122800	131251530	2940	2940	2940	2940	0
451	20231012	122700	131251530	2940	2940	2940	2940	0
452	20231012	122600	131251530	2940	2940	2940	2940	0
453	20231012	122500	131251530	2940	2940	2940	2940	0
454	20231012	122400	131251530	2940	2940	2940	2940	96
455	20231012	122300	130969290	2945	2945	2945	2945	0
456	20231012	122200	130969290	2945	2945	2945	2945	1
457	20231012	122100	130966345	2945	2945	2945	2945	0
458	20231012	122000	130966345	2945	2945	2945	2945	2
459	20231012	121900	130960455	2945	2945	2945	2945	1
460	20231012	121800	130957510	2945	2945	2945	2945	2
461	20231012	121700	130951620	2945	2945	2945	2945	1
462	20231012	121600	130948675	2945	2945	2945	2945	2
463	20231012	121500	130942785	2945	2945	2945	2945	1
464	20231012	121400	130939840	2935	2935	2935	2935	150
465	20231012	121300	130499590	2940	2940	2940	2940	0
466	20231012	121200	130499590	2940	2940	2940	2940	305
467	20231012	121100	129602890	2935	2935	2935	2935	0
468	20231012	121000	129602890	2935	2935	2935	2935	0
469	20231012	120900	129602890	2935	2935	2935	2935	1
470	20231012	120800	129599955	2940	2940	2940	2940	0
471	20231012	120700	129599955	2940	2940	2940	2940	0
472	20231012	120600	129599955	2940	2940	2940	2940	0
473	20231012	120500	129599955	2940	2940	2940	2940	0
474	20231012	120400	129599955	2940	2940	2940	2940	200
475	20231012	120300	129011955	2940	2940	2940	2940	0
476	20231012	120200	129011955	2940	2940	2940	2940	1
477	20231012	120100	129009015	2940	2940	2940	2940	1
478	20231012	120000	129006075	2940	2940	2940	2940	2
479	20231012	115900	129000195	2940	2940	2940	2940	1
480	20231012	115800	128997255	2940	2940	2940	2940	3
481	20231012	115700	128988435	2940	2940	2940	2940	2
482	20231012	115600	128982555	2940	2940	2940	2940	4
483	20231012	115500	128970795	2940	2940	2940	2940	0
484	20231012	115400	128970795	2940	2940	2940	2940	1
485	20231012	115300	128967855	2940	2940	2940	2940	0
486	20231012	115200	128967855	2940	2940	2940	2940	0
487	20231012	115100	128967855	2940	2940	2940	2940	42
488	20231012	115000	128844375	2945	2945	2945	2945	0
489	20231012	114900	128844375	2945	2945	2945	2945	0
490	20231012	114800	128844375	2945	2945	2945	2945	0
491	20231012	114700	128844375	2945	2945	2945	2945	1
492	20231012	114600	128841430	2940	2940	2940	2940	215
493	20231012	114500	128209330	2940	2940	2940	2940	700
494	20231012	114400	126151330	2945	2945	2945	2945	0
495	20231012	114300	126151330	2945	2945	2945	2945	0
496	20231012	114200	126151330	2945	2945	2945	2945	2
497	20231012	114100	126145440	2945	2945	2945	2945	2
498	20231012	114000	126139550	2945	2945	2945	2945	5
499	20231012	113900	126124825	2945	2945	2945	2945	2
500	20231012	113800	126118935	2945	2945	2945	2945	4
501	20231012	113700	126107155	2940	2940	2940	2940	50
502	20231012	113600	125960155	2940	2940	2940	2940	3
503	20231012	113500	125951335	2940	2940	2940	2940	21
504	20231012	113400	125889595	2935	2935	2935	2935	0
505	20231012	113300	125889595	2935	2935	2935	2935	0
506	20231012	113200	125889595	2935	2935	2935	2935	0
507	20231012	113100	125889595	2935	2940	2940	2935	22
508	20231012	113000	125825010	2945	2945	2945	2945	0
509	20231012	112900	125825010	2945	2945	2945	2945	0
510	20231012	112800	125825010	2945	2945	2945	2945	0
511	20231012	112700	125825010	2945	2945	2945	2945	0
512	20231012	112600	125825010	2945	2945	2945	2945	2
513	20231012	112500	125819120	2945	2945	2945	2945	3
514	20231012	112400	125810285	2945	2945	2945	2945	1
515	20231012	112300	125807340	2945	2945	2945	2945	0
516	20231012	112200	125807340	2945	2945	2945	2945	0
517	20231012	112100	125807340	2945	2945	2945	2945	928
518	20231012	112000	123074380	2920	2945	2945	2920	33
519	20231012	111900	122977755	2950	2950	2950	2950	0
520	20231012	111800	122977755	2950	2950	2950	2950	0
521	20231012	111700	122977755	2950	2950	2950	2950	32
522	20231012	111600	122883355	2950	2950	2950	2950	1820
523	20231012	111500	117514355	2945	2945	2945	2945	0
524	20231012	111400	117514355	2945	2945	2945	2945	288
525	20231012	111300	116666195	2945	2945	2945	2945	369
526	20231012	111200	115579490	2945	2950	2950	2945	6
527	20231012	111100	115561815	2945	2945	2945	2945	0
528	20231012	111000	115561815	2945	2930	2945	2930	6983
529	20231012	110900	95076585	2930	2930	2930	2930	210
530	20231012	110800	94461285	2930	2925	2930	2925	50
531	20231012	110700	94314935	2930	2930	2930	2930	1
532	20231012	110600	94312005	2930	2930	2930	2930	20
533	20231012	110500	94253405	2930	2930	2930	2930	2
534	20231012	110400	94247545	2930	2930	2930	2930	0
535	20231012	110300	94247545	2930	2930	2930	2930	0
536	20231012	110200	94247545	2930	2930	2930	2930	50
537	20231012	110100	94101045	2930	2930	2930	2930	1
538	20231012	110000	94098115	2930	2930	2930	2930	28
539	20231012	105900	94016075	2925	2925	2925	2925	14
540	20231012	105800	93975125	2925	2925	2925	2925	12
541	20231012	105700	93940025	2925	2925	2925	2925	8
542	20231012	105600	93916625	2925	2925	2925	2925	9
543	20231012	105500	93890300	2925	2925	2925	2925	101
544	20231012	105400	93594875	2925	2925	2925	2925	0
545	20231012	105300	93594875	2925	2925	2925	2925	11
546	20231012	105200	93562700	2925	2925	2925	2925	0
547	20231012	105100	93562700	2925	2925	2925	2925	0
548	20231012	105000	93562700	2925	2925	2925	2925	0
549	20231012	104900	93562700	2925	2925	2925	2925	0
550	20231012	104800	93562700	2925	2925	2925	2925	2
551	20231012	104700	93556850	2925	2925	2925	2925	0
552	20231012	104600	93556850	2925	2925	2925	2925	9
553	20231012	104500	93530525	2925	2925	2925	2925	479
554	20231012	104400	92129450	2920	2920	2920	2920	0
555	20231012	104300	92129450	2920	2920	2920	2920	500
556	20231012	104200	90669450	2920	2920	2920	2920	0
557	20231012	104100	90669450	2920	2920	2920	2920	6
558	20231012	104000	90651930	2925	2920	2925	2920	22
559	20231012	103900	90587680	2920	2920	2920	2920	78
560	20231012	103800	90359920	2925	2920	2925	2920	25
561	20231012	103700	90286915	2920	2915	2920	2915	548
562	20231012	103600	88687055	2920	2920	2920	2920	3
563	20231012	103500	88678295	2920	2920	2920	2920	11
564	20231012	103400	88646175	2920	2920	2920	2920	0
565	20231012	103300	88646175	2920	2920	2920	2920	1
566	20231012	103200	88643255	2915	2915	2915	2915	1
567	20231012	103100	88640340	2905	2940	2940	2880	11111
568	20231012	103000	56526420	2940	2940	2940	2940	0
569	20231012	102900	56526420	2940	2940	2940	2940	0
570	20231012	102800	56526420	2940	2940	2940	2940	2
571	20231012	102700	56520540	2940	2940	2940	2940	3
572	20231012	102600	56511720	2940	2940	2940	2940	0
573	20231012	102500	56511720	2940	2940	2940	2940	2
574	20231012	102400	56505840	2940	2940	2940	2940	0
575	20231012	102300	56505840	2940	2940	2940	2940	0
576	20231012	102200	56505840	2940	2940	2940	2940	0
577	20231012	102100	56505840	2940	2940	2940	2940	700
578	20231012	102000	54447840	2940	2940	2940	2940	100
579	20231012	101900	54153840	2945	2940	2945	2940	206
580	20231012	101800	53548170	2940	2940	2940	2940	0
581	20231012	101700	53548170	2940	2940	2940	2935	228
582	20231012	101600	52878805	2940	2945	2945	2940	97
583	20231012	101500	52593615	2940	2940	2940	2940	0
584	20231012	101400	52593615	2940	2940	2940	2940	0
585	20231012	101300	52593615	2940	2945	2945	2940	728
586	20231012	101200	50452445	2945	2940	2945	2940	1441
587	20231012	101100	46211765	2940	2940	2940	2940	14
588	20231012	101000	46170605	2935	2925	2935	2925	4152
589	20231012	100900	34024000	2925	2920	2925	2920	20
590	20231012	100800	33965590	2920	2920	2920	2920	0
591	20231012	100700	33965590	2920	2920	2920	2920	0
592	20231012	100600	33965590	2920	2920	2920	2920	1
593	20231012	100500	33962670	2920	2920	2920	2920	1
594	20231012	100400	33959750	2920	2920	2920	2920	2
595	20231012	100300	33953910	2905	2915	2915	2905	873
596	20231012	100200	31413320	2915	2915	2915	2915	169
597	20231012	100100	30920685	2915	2915	2915	2915	340
598	20231012	100000	29929585	2910	2915	2915	2910	900
599	20231012	095900	27308740	2920	2920	2920	2920	0
600	20231012	095800	27308740	2920	2920	2920	2915	12
601	20231012	095700	27273745	2920	2920	2920	2920	678
602	20231012	095600	25293985	2925	2920	2925	2920	13
603	20231012	095500	25256015	2925	2925	2925	2925	1
604	20231012	095400	25253090	2925	2925	2925	2925	614
605	20231012	095300	23457140	2925	2925	2925	2925	316
606	20231012	095200	22532840	2925	2920	2925	2920	99
607	20231012	095100	22243745	2925	2925	2925	2925	309
608	20231012	095000	21339920	2925	2925	2925	2925	0
609	20231012	094900	21339920	2925	2925	2925	2925	0
610	20231012	094800	21339920	2925	2925	2925	2925	0
611	20231012	094700	21339920	2925	2920	2925	2920	83
612	20231012	094600	21097170	2920	2920	2920	2920	151
613	20231012	094500	20656250	2925	2925	2925	2925	0
614	20231012	094400	20656250	2925	2925	2925	2925	88
615	20231012	094300	20398850	2925	2925	2925	2925	10
616	20231012	094200	20369600	2925	2925	2925	2925	10
617	20231012	094100	20340350	2925	2925	2925	2925	0
618	20231012	094000	20340350	2925	2925	2925	2925	14
619	20231012	093900	20299400	2925	2925	2925	2925	0
620	20231012	093800	20299400	2925	2925	2925	2925	0
621	20231012	093700	20299400	2925	2925	2925	2925	0
622	20231012	093600	20299400	2925	2925	2925	2925	10
623	20231012	093500	20270150	2925	2925	2925	2925	0
624	20231012	093400	20270150	2925	2925	2925	2925	0
625	20231012	093300	20270150	2925	2925	2925	2925	1
626	20231012	093200	20267225	2920	2920	2920	2920	0
627	20231012	093100	20267225	2920	2920	2920	2920	499
628	20231012	093000	18810145	2920	2920	2920	2920	0
629	20231012	092900	18810145	2920	2920	2920	2920	501
630	20231012	092800	17347225	2915	2915	2915	2915	0
631	20231012	092700	17347225	2915	2915	2915	2915	0
632	20231012	092600	17347225	2915	2920	2920	2915	942
633	20231012	092500	14597585	2930	2930	2930	2930	10
634	20231012	092400	14568285	2920	2920	2920	2920	54
635	20231012	092300	14410605	2920	2925	2925	2920	1056
636	20231012	092200	11321830	2930	2930	2930	2930	0
637	20231012	092100	11321830	2930	2930	2930	2930	0
638	20231012	092000	11321830	2930	2935	2935	2930	178
639	20231012	091900	10799475	2940	2940	2940	2940	1
640	20231012	091800	10796535	2930	2940	2940	2930	500
641	20231012	091700	9331470	2930	2930	2930	2930	0
642	20231012	091600	9331470	2930	2930	2930	2930	0
643	20231012	091500	9331470	2930	2930	2930	2930	0
644	20231012	091400	9331470	2930	2930	2930	2930	16
645	20231012	091300	9284590	2940	2940	2940	2940	362
646	20231012	091200	8220310	2940	2935	2940	2935	895
647	20231012	091100	5590295	2940	2935	2940	2935	179
648	20231012	091000	5064880	2935	2935	2935	2935	193
649	20231012	090900	4498425	2935	2935	2935	2935	0
650	20231012	090800	4498425	2935	2935	2935	2935	10
651	20231012	090700	4469075	2935	2935	2935	2930	52
652	20231012	090600	4316460	2935	2930	2935	2930	2
653	20231012	090500	4310595	2935	2935	2935	2935	38
654	20231012	090400	4199065	2930	2930	2930	2930	0
655	20231012	090300	4199065	2930	2930	2930	2930	73
656	20231012	090200	3985175	2925	2925	2925	2925	0
657	20231012	090100	3985175	2925	2920	2925	2920	85
658	20231012	090000	3736635	2915	2890	2915	2890	1287