KissMeData/332570/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204700	636977145	2925	2925	2925	2925	4112
3	20231006	204600	636977145	2925	2925	2925	2925	0
4	20231006	204500	636977145	2925	2925	2925	2925	0
5	20231006	204400	636977145	2925	2925	2925	2925	0
6	20231006	204300	636977145	2925	2925	2925	2925	0
7	20231006	204200	636977145	2925	2925	2925	2925	0
8	20231006	204100	636977145	2925	2925	2925	2925	0
9	20231006	204000	636977145	2925	2925	2925	2925	0
10	20231006	203900	636977145	2925	2925	2925	2925	0
11	20231006	203800	636977145	2925	2925	2925	2925	0
12	20231006	203700	636977145	2925	2925	2925	2925	0
13	20231006	203600	636977145	2925	2925	2925	2925	0
14	20231006	203500	636977145	2925	2925	2925	2925	0
15	20231006	203400	636977145	2925	2925	2925	2925	0
16	20231006	203300	636977145	2925	2925	2925	2925	0
17	20231006	203200	636977145	2925	2925	2925	2925	0
18	20231006	203100	636977145	2925	2925	2925	2925	0
19	20231006	203000	636977145	2925	2925	2925	2925	0
20	20231006	202900	636977145	2925	2925	2925	2925	0
21	20231006	202800	636977145	2925	2925	2925	2925	0
22	20231006	202700	636977145	2925	2925	2925	2925	0
23	20231006	202600	636977145	2925	2925	2925	2925	0
24	20231006	202500	636977145	2925	2925	2925	2925	0
25	20231006	202400	636977145	2925	2925	2925	2925	0
26	20231006	202300	636977145	2925	2925	2925	2925	0
27	20231006	202200	636977145	2925	2925	2925	2925	0
28	20231006	202100	636977145	2925	2925	2925	2925	0
29	20231006	202000	636977145	2925	2925	2925	2925	0
30	20231006	201900	636977145	2925	2925	2925	2925	0
31	20231006	201800	636977145	2925	2925	2925	2925	0
32	20231006	201700	636977145	2925	2925	2925	2925	4112
33	20231006	201600	636977145	2925	2925	2925	2925	0
34	20231006	201500	636977145	2925	2925	2925	2925	0
35	20231006	201400	636977145	2925	2925	2925	2925	0
36	20231006	201300	636977145	2925	2925	2925	2925	0
37	20231006	201200	636977145	2925	2925	2925	2925	0
38	20231006	201100	636977145	2925	2925	2925	2925	0
39	20231006	201000	636977145	2925	2925	2925	2925	0
40	20231006	200900	636977145	2925	2925	2925	2925	0
41	20231006	200800	636977145	2925	2925	2925	2925	0
42	20231006	200700	636977145	2925	2925	2925	2925	0
43	20231006	200600	636977145	2925	2925	2925	2925	0
44	20231006	200500	636977145	2925	2925	2925	2925	0
45	20231006	200400	636977145	2925	2925	2925	2925	0
46	20231006	200300	636977145	2925	2925	2925	2925	0
47	20231006	200200	636977145	2925	2925	2925	2925	0
48	20231006	200100	636977145	2925	2925	2925	2925	0
49	20231006	200000	636977145	2925	2925	2925	2925	0
50	20231006	195900	636977145	2925	2925	2925	2925	0
51	20231006	195800	636977145	2925	2925	2925	2925	0
52	20231006	195700	636977145	2925	2925	2925	2925	0
53	20231006	195600	636977145	2925	2925	2925	2925	0
54	20231006	195500	636977145	2925	2925	2925	2925	0
55	20231006	195400	636977145	2925	2925	2925	2925	0
56	20231006	195300	636977145	2925	2925	2925	2925	0
57	20231006	195200	636977145	2925	2925	2925	2925	0
58	20231006	195100	636977145	2925	2925	2925	2925	0
59	20231006	195000	636977145	2925	2925	2925	2925	0
60	20231006	194900	636977145	2925	2925	2925	2925	0
61	20231006	194800	636977145	2925	2925	2925	2925	0
62	20231006	194700	636977145	2925	2925	2925	2925	4112
63	20231006	194600	636977145	2925	2925	2925	2925	0
64	20231006	194500	636977145	2925	2925	2925	2925	0
65	20231006	194400	636977145	2925	2925	2925	2925	0
66	20231006	194300	636977145	2925	2925	2925	2925	0
67	20231006	194200	636977145	2925	2925	2925	2925	0
68	20231006	194100	636977145	2925	2925	2925	2925	0
69	20231006	194000	636977145	2925	2925	2925	2925	0
70	20231006	193900	636977145	2925	2925	2925	2925	0
71	20231006	193800	636977145	2925	2925	2925	2925	0
72	20231006	193700	636977145	2925	2925	2925	2925	0
73	20231006	193600	636977145	2925	2925	2925	2925	0
74	20231006	193500	636977145	2925	2925	2925	2925	0
75	20231006	193400	636977145	2925	2925	2925	2925	0
76	20231006	193300	636977145	2925	2925	2925	2925	0
77	20231006	193200	636977145	2925	2925	2925	2925	0
78	20231006	193100	636977145	2925	2925	2925	2925	0
79	20231006	193000	636977145	2925	2925	2925	2925	0
80	20231006	192900	636977145	2925	2925	2925	2925	0
81	20231006	192800	636977145	2925	2925	2925	2925	0
82	20231006	192700	636977145	2925	2925	2925	2925	0
83	20231006	192600	636977145	2925	2925	2925	2925	0
84	20231006	192500	636977145	2925	2925	2925	2925	0
85	20231006	192400	636977145	2925	2925	2925	2925	0
86	20231006	192300	636977145	2925	2925	2925	2925	0
87	20231006	192200	636977145	2925	2925	2925	2925	0
88	20231006	192100	636977145	2925	2925	2925	2925	0
89	20231006	192000	636977145	2925	2925	2925	2925	0
90	20231006	191900	636977145	2925	2925	2925	2925	0
91	20231006	191800	636977145	2925	2925	2925	2925	0
92	20231006	191700	636977145	2925	2925	2925	2925	4112
93	20231006	191600	636977145	2925	2925	2925	2925	0
94	20231006	191500	636977145	2925	2925	2925	2925	0
95	20231006	191400	636977145	2925	2925	2925	2925	0
96	20231006	191300	636977145	2925	2925	2925	2925	0
97	20231006	191200	636977145	2925	2925	2925	2925	0
98	20231006	191100	636977145	2925	2925	2925	2925	0
99	20231006	191000	636977145	2925	2925	2925	2925	0
100	20231006	190900	636977145	2925	2925	2925	2925	0
101	20231006	190800	636977145	2925	2925	2925	2925	0
102	20231006	190700	636977145	2925	2925	2925	2925	0
103	20231006	190600	636977145	2925	2925	2925	2925	0
104	20231006	190500	636977145	2925	2925	2925	2925	0
105	20231006	190400	636977145	2925	2925	2925	2925	0
106	20231006	190300	636977145	2925	2925	2925	2925	0
107	20231006	190200	636977145	2925	2925	2925	2925	0
108	20231006	190100	636977145	2925	2925	2925	2925	0
109	20231006	190000	636977145	2925	2925	2925	2925	0
110	20231006	185900	636977145	2925	2925	2925	2925	0
111	20231006	185800	636977145	2925	2925	2925	2925	0
112	20231006	185700	636977145	2925	2925	2925	2925	0
113	20231006	185600	636977145	2925	2925	2925	2925	0
114	20231006	185500	636977145	2925	2925	2925	2925	0
115	20231006	185400	636977145	2925	2925	2925	2925	0
116	20231006	185300	636977145	2925	2925	2925	2925	0
117	20231006	185200	636977145	2925	2925	2925	2925	0
118	20231006	185100	636977145	2925	2925	2925	2925	0
119	20231006	185000	636977145	2925	2925	2925	2925	0
120	20231006	184900	636977145	2925	2925	2925	2925	0
121	20231006	184800	636977145	2925	2925	2925	2925	0
122	20231006	184700	636977145	2925	2925	2925	2925	4112
123	20231006	184600	636977145	2925	2925	2925	2925	0
124	20231006	184500	636977145	2925	2925	2925	2925	0
125	20231006	184400	636977145	2925	2925	2925	2925	0
126	20231006	184300	636977145	2925	2925	2925	2925	0
127	20231006	184200	636977145	2925	2925	2925	2925	0
128	20231006	184100	636977145	2925	2925	2925	2925	0
129	20231006	184000	636977145	2925	2925	2925	2925	0
130	20231006	183900	636977145	2925	2925	2925	2925	0
131	20231006	183800	636977145	2925	2925	2925	2925	0
132	20231006	183700	636977145	2925	2925	2925	2925	0
133	20231006	183600	636977145	2925	2925	2925	2925	0
134	20231006	183500	636977145	2925	2925	2925	2925	0
135	20231006	183400	636977145	2925	2925	2925	2925	0
136	20231006	183300	636977145	2925	2925	2925	2925	0
137	20231006	183200	636977145	2925	2925	2925	2925	0
138	20231006	183100	636977145	2925	2925	2925	2925	0
139	20231006	183000	636977145	2925	2925	2925	2925	0
140	20231006	182900	636977145	2925	2925	2925	2925	0
141	20231006	182800	636977145	2925	2925	2925	2925	0
142	20231006	182700	636977145	2925	2925	2925	2925	0
143	20231006	182600	636977145	2925	2925	2925	2925	0
144	20231006	182500	636977145	2925	2925	2925	2925	0
145	20231006	182400	636977145	2925	2925	2925	2925	0
146	20231006	182300	636977145	2925	2925	2925	2925	0
147	20231006	182200	636977145	2925	2925	2925	2925	0
148	20231006	182100	636977145	2925	2925	2925	2925	0
149	20231006	182000	636977145	2925	2925	2925	2925	0
150	20231006	181900	636977145	2925	2925	2925	2925	0
151	20231006	181800	636977145	2925	2925	2925	2925	0
152	20231006	181700	636977145	2925	2925	2925	2925	4112
153	20231006	181600	636977145	2925	2925	2925	2925	0
154	20231006	181500	636977145	2925	2925	2925	2925	0
155	20231006	181400	636977145	2925	2925	2925	2925	0
156	20231006	181300	636977145	2925	2925	2925	2925	0
157	20231006	181200	636977145	2925	2925	2925	2925	0
158	20231006	181100	636977145	2925	2925	2925	2925	0
159	20231006	181000	636977145	2925	2925	2925	2925	0
160	20231006	180900	636977145	2925	2925	2925	2925	0
161	20231006	180800	636977145	2925	2925	2925	2925	0
162	20231006	180700	636977145	2925	2925	2925	2925	0
163	20231006	180600	636977145	2925	2925	2925	2925	0
164	20231006	180500	636977145	2925	2925	2925	2925	0
165	20231006	180400	636977145	2925	2925	2925	2925	0
166	20231006	180300	636977145	2925	2925	2925	2925	0
167	20231006	180200	636977145	2925	2925	2925	2925	0
168	20231006	180100	636977145	2925	2925	2925	2925	0
169	20231006	180000	636977145	2925	2925	2925	2925	0
170	20231006	175900	636977145	2925	2925	2925	2925	0
171	20231006	175800	636977145	2925	2925	2925	2925	0
172	20231006	175700	636977145	2925	2925	2925	2925	0
173	20231006	175600	636977145	2925	2925	2925	2925	0
174	20231006	175500	636977145	2925	2925	2925	2925	0
175	20231006	175400	636977145	2925	2925	2925	2925	0
176	20231006	175300	636977145	2925	2925	2925	2925	0
177	20231006	175200	636977145	2925	2925	2925	2925	0
178	20231006	175100	636977145	2925	2925	2925	2925	0
179	20231006	175000	636977145	2925	2925	2925	2925	0
180	20231006	174900	636977145	2925	2925	2925	2925	0
181	20231006	174800	636977145	2925	2925	2925	2925	0
182	20231006	174700	636977145	2925	2925	2925	2925	4112
183	20231006	174600	636977145	2925	2925	2925	2925	0
184	20231006	174500	636977145	2925	2925	2925	2925	0
185	20231006	174400	636977145	2925	2925	2925	2925	0
186	20231006	174300	636977145	2925	2925	2925	2925	0
187	20231006	174200	636977145	2925	2925	2925	2925	0
188	20231006	174100	636977145	2925	2925	2925	2925	0
189	20231006	174000	636977145	2925	2925	2925	2925	0
190	20231006	173900	636977145	2925	2925	2925	2925	0
191	20231006	173800	636977145	2925	2925	2925	2925	0
192	20231006	173700	636977145	2925	2925	2925	2925	0
193	20231006	173600	636977145	2925	2925	2925	2925	0
194	20231006	173500	636977145	2925	2925	2925	2925	0
195	20231006	173400	636977145	2925	2925	2925	2925	0
196	20231006	173300	636977145	2925	2925	2925	2925	0
197	20231006	173200	636977145	2925	2925	2925	2925	0
198	20231006	173100	636977145	2925	2925	2925	2925	0
199	20231006	173000	636977145	2925	2925	2925	2925	0
200	20231006	172900	636977145	2925	2925	2925	2925	0
201	20231006	172800	636977145	2925	2925	2925	2925	0
202	20231006	172700	636977145	2925	2925	2925	2925	0
203	20231006	172600	636977145	2925	2925	2925	2925	0
204	20231006	172500	636977145	2925	2925	2925	2925	0
205	20231006	172400	636977145	2925	2925	2925	2925	0
206	20231006	172300	636977145	2925	2925	2925	2925	0
207	20231006	172200	636977145	2925	2925	2925	2925	0
208	20231006	172100	636977145	2925	2925	2925	2925	0
209	20231006	172000	636977145	2925	2925	2925	2925	0
210	20231006	171900	636977145	2925	2925	2925	2925	0
211	20231006	171800	636977145	2925	2925	2925	2925	0
212	20231006	171700	636977145	2925	2925	2925	2925	4112
213	20231006	171600	636977145	2925	2925	2925	2925	0
214	20231006	171500	636977145	2925	2925	2925	2925	0
215	20231006	171400	636977145	2925	2925	2925	2925	0
216	20231006	171300	636977145	2925	2925	2925	2925	0
217	20231006	171200	636977145	2925	2925	2925	2925	0
218	20231006	171100	636977145	2925	2925	2925	2925	0
219	20231006	171000	636977145	2925	2925	2925	2925	0
220	20231006	170900	636977145	2925	2925	2925	2925	0
221	20231006	170800	636977145	2925	2925	2925	2925	0
222	20231006	170700	636977145	2925	2925	2925	2925	0
223	20231006	170600	636977145	2925	2925	2925	2925	0
224	20231006	170500	636977145	2925	2925	2925	2925	0
225	20231006	170400	636977145	2925	2925	2925	2925	0
226	20231006	170300	636977145	2925	2925	2925	2925	0
227	20231006	170200	636977145	2925	2925	2925	2925	0
228	20231006	170100	636977145	2925	2925	2925	2925	0
229	20231006	170000	636977145	2925	2925	2925	2925	0
230	20231006	165900	636977145	2925	2925	2925	2925	0
231	20231006	165800	636977145	2925	2925	2925	2925	0
232	20231006	165700	636977145	2925	2925	2925	2925	0
233	20231006	165600	636977145	2925	2925	2925	2925	0
234	20231006	165500	636977145	2925	2925	2925	2925	0
235	20231006	165400	636977145	2925	2925	2925	2925	0
236	20231006	165300	636977145	2925	2925	2925	2925	0
237	20231006	165200	636977145	2925	2925	2925	2925	0
238	20231006	165100	636977145	2925	2925	2925	2925	0
239	20231006	165000	636977145	2925	2925	2925	2925	0
240	20231006	164900	636977145	2925	2925	2925	2925	0
241	20231006	164800	636977145	2925	2925	2925	2925	0
242	20231006	164700	636977145	2925	2925	2925	2925	4112
243	20231006	164600	636977145	2925	2925	2925	2925	0
244	20231006	164500	636977145	2925	2925	2925	2925	0
245	20231006	164400	636977145	2925	2925	2925	2925	0
246	20231006	164300	636977145	2925	2925	2925	2925	0
247	20231006	164200	636977145	2925	2925	2925	2925	0
248	20231006	164100	636977145	2925	2925	2925	2925	0
249	20231006	164000	636977145	2925	2925	2925	2925	0
250	20231006	163900	636977145	2925	2925	2925	2925	0
251	20231006	163800	636977145	2925	2925	2925	2925	0
252	20231006	163700	636977145	2925	2925	2925	2925	0
253	20231006	163600	636977145	2925	2925	2925	2925	0
254	20231006	163500	636977145	2925	2925	2925	2925	0
255	20231006	163400	636977145	2925	2925	2925	2925	0
256	20231006	163300	636977145	2925	2925	2925	2925	0
257	20231006	163200	636977145	2925	2925	2925	2925	0
258	20231006	163100	636977145	2925	2925	2925	2925	0
259	20231006	163000	636977145	2925	2925	2925	2925	0
260	20231006	162900	636977145	2925	2925	2925	2925	0
261	20231006	162800	636977145	2925	2925	2925	2925	0
262	20231006	162700	636977145	2925	2925	2925	2925	0
263	20231006	162600	636977145	2925	2925	2925	2925	0
264	20231006	162500	636977145	2925	2925	2925	2925	0
265	20231006	162400	636977145	2925	2925	2925	2925	0
266	20231006	162300	636977145	2925	2925	2925	2925	0
267	20231006	162200	636977145	2925	2925	2925	2925	0
268	20231006	162100	636977145	2925	2925	2925	2925	0
269	20231006	162000	636977145	2925	2925	2925	2925	0
270	20231006	161900	636977145	2925	2925	2925	2925	0
271	20231006	161800	636977145	2925	2925	2925	2925	0
272	20231006	161700	636977145	2925	2925	2925	2925	4112
273	20231006	161600	636977145	2925	2925	2925	2925	0
274	20231006	161500	636977145	2925	2925	2925	2925	0
275	20231006	161400	636977145	2925	2925	2925	2925	0
276	20231006	161300	636977145	2925	2925	2925	2925	0
277	20231006	161200	636977145	2925	2925	2925	2925	0
278	20231006	161100	636977145	2925	2925	2925	2925	0
279	20231006	161000	636977145	2925	2925	2925	2925	0
280	20231006	160900	636977145	2925	2925	2925	2925	0
281	20231006	160800	636977145	2925	2925	2925	2925	0
282	20231006	160700	636977145	2925	2925	2925	2925	0
283	20231006	160600	636977145	2925	2925	2925	2925	0
284	20231006	160500	636977145	2925	2925	2925	2925	0
285	20231006	160400	636977145	2925	2925	2925	2925	0
286	20231006	160300	636977145	2925	2925	2925	2925	0
287	20231006	160200	636977145	2925	2925	2925	2925	0
288	20231006	160100	636977145	2925	2925	2925	2925	0
289	20231006	160000	636977145	2925	2925	2925	2925	0
290	20231006	155900	636977145	2925	2925	2925	2925	0
291	20231006	155800	636977145	2925	2925	2925	2925	0
292	20231006	155700	636977145	2925	2925	2925	2925	0
293	20231006	155600	636977145	2925	2925	2925	2925	0
294	20231006	155500	636977145	2925	2925	2925	2925	0
295	20231006	155400	636977145	2925	2925	2925	2925	0
296	20231006	155300	636977145	2925	2925	2925	2925	0
297	20231006	155200	636977145	2925	2925	2925	2925	0
298	20231006	155100	636977145	2925	2925	2925	2925	0
299	20231006	155000	636977145	2925	2925	2925	2925	0
300	20231006	154900	636977145	2925	2925	2925	2925	0
301	20231006	154800	636977145	2925	2925	2925	2925	0
302	20231006	154700	636977145	2925	2925	2925	2925	4112
303	20231006	154600	636977145	2925	2925	2925	2925	0
304	20231006	154500	636977145	2925	2925	2925	2925	0
305	20231006	154400	636977145	2925	2925	2925	2925	0
306	20231006	154300	636977145	2925	2925	2925	2925	0
307	20231006	154200	636977145	2925	2925	2925	2925	0
308	20231006	154100	636977145	2925	2925	2925	2925	0
309	20231006	154000	636977145	2925	2925	2925	2925	0
310	20231006	153900	636977145	2925	2925	2925	2925	0
311	20231006	153800	636977145	2925	2925	2925	2925	0
312	20231006	153700	636977145	2925	2925	2925	2925	0
313	20231006	153600	636977145	2925	2925	2925	2925	0
314	20231006	153500	636977145	2925	2925	2925	2925	0
315	20231006	153400	636977145	2925	2925	2925	2925	0
316	20231006	153300	636977145	2925	2925	2925	2925	0
317	20231006	153200	636977145	2925	2925	2925	2925	0
318	20231006	153100	636977145	2925	2925	2925	2925	0
319	20231006	153000	636977145	2925	2925	2925	2925	4112
320	20231006	152900	624949545	2920	2920	2920	2920	0
321	20231006	152800	624949545	2920	2920	2920	2920	0
322	20231006	152700	624949545	2920	2920	2920	2920	0
323	20231006	152600	624949545	2920	2920	2920	2920	0
324	20231006	152500	624949545	2920	2920	2920	2920	0
325	20231006	152400	624949545	2920	2920	2920	2920	0
326	20231006	152300	624949545	2920	2920	2920	2920	0
327	20231006	152200	624949545	2920	2920	2920	2920	0
328	20231006	152100	624949545	2920	2920	2920	2920	0
329	20231006	152000	624949545	2920	2920	2920	2920	0
330	20231006	151900	624949545	2920	2915	2920	2915	188
331	20231006	151800	624400610	2915	2915	2920	2915	102
332	20231006	151700	624102780	2920	2920	2920	2915	45
333	20231006	151600	623971390	2920	2920	2920	2920	1543
334	20231006	151500	619465830	2920	2930	2930	2920	263
335	20231006	151400	618697860	2935	2930	2935	2920	3305
336	20231006	151300	609042950	2930	2925	2930	2925	1478
337	20231006	151200	604719370	2925	2935	2935	2925	611
338	20231006	151100	602932185	2940	2940	2940	2940	0
339	20231006	151000	602932185	2940	2925	2940	2920	2071
340	20231006	150900	596864345	2930	2930	2930	2915	1564
341	20231006	150800	592292120	2930	2935	2935	2920	3114
342	20231006	150700	583197475	2930	2930	2930	2930	109
343	20231006	150600	582878105	2935	2935	2935	2935	0
344	20231006	150500	582878105	2935	2935	2935	2925	4
345	20231006	150400	582866385	2925	2940	2940	2925	3008
346	20231006	150300	574067400	2940	2940	2940	2940	0
347	20231006	150200	574067400	2940	2940	2940	2940	0
348	20231006	150100	574067400	2940	2940	2940	2940	0
349	20231006	150000	574067400	2940	2940	2940	2940	20
350	20231006	145900	574008600	2940	2930	2940	2930	3676
351	20231006	145800	563221210	2940	2940	2940	2940	6
352	20231006	145700	563203570	2930	2940	2940	2930	4161
353	20231006	145600	551008740	2945	2945	2945	2945	0
354	20231006	145500	551008740	2945	2945	2945	2945	0
355	20231006	145400	551008740	2945	2945	2945	2945	0
356	20231006	145300	551008740	2945	2940	2945	2940	2202
357	20231006	145200	544534855	2945	2945	2945	2945	442
358	20231006	145100	543233165	2950	2950	2950	2950	2
359	20231006	145000	543227265	2940	2940	2940	2940	6
360	20231006	144900	543209625	2950	2950	2950	2950	1
361	20231006	144800	543206675	2940	2950	2950	2940	610
362	20231006	144700	541413085	2945	2950	2950	2945	510
363	20231006	144600	539911085	2955	2955	2955	2955	4
364	20231006	144500	539899265	2955	2955	2955	2955	0
365	20231006	144400	539899265	2955	2955	2955	2955	10
366	20231006	144300	539869715	2955	2955	2955	2955	566
367	20231006	144200	538197185	2960	2955	2960	2955	2100
368	20231006	144100	531991185	2965	2965	2965	2965	16
369	20231006	144000	531943745	2965	2965	2965	2965	0
370	20231006	143900	531943745	2965	2965	2965	2965	56
371	20231006	143800	531777705	2965	2940	2965	2940	5254
372	20231006	143700	516288525	2945	2945	2945	2945	0
373	20231006	143600	516288525	2945	2945	2945	2945	1
374	20231006	143500	516285580	2945	2945	2945	2945	0
375	20231006	143400	516285580	2945	2945	2945	2945	1068
376	20231006	143300	513140320	2950	2950	2950	2950	687
377	20231006	143200	511113670	2950	2950	2950	2950	0
378	20231006	143100	511113670	2950	2950	2950	2950	16
379	20231006	143000	511066470	2950	2950	2950	2950	0
380	20231006	142900	511066470	2950	2950	2950	2950	0
381	20231006	142800	511066470	2950	2945	2950	2945	752
382	20231006	142700	508851825	2945	2945	2945	2945	0
383	20231006	142600	508851825	2945	2945	2945	2945	1
384	20231006	142500	508848880	2940	2940	2940	2940	2753
385	20231006	142400	500755060	2940	2940	2940	2940	0
386	20231006	142300	500755060	2940	2940	2940	2940	0
387	20231006	142200	500755060	2940	2940	2940	2940	0
388	20231006	142100	500755060	2940	2940	2940	2940	0
389	20231006	142000	500755060	2940	2940	2940	2940	0
390	20231006	141900	500755060	2940	2940	2940	2940	0
391	20231006	141800	500755060	2940	2940	2940	2940	0
392	20231006	141700	500755060	2940	2940	2940	2940	0
393	20231006	141600	500755060	2940	2940	2940	2940	0
394	20231006	141500	500755060	2940	2940	2940	2940	1
395	20231006	141400	500752120	2940	2935	2940	2930	3114
396	20231006	141300	491598340	2935	2935	2935	2935	0
397	20231006	141200	491598340	2935	2935	2935	2935	3754
398	20231006	141100	480580350	2935	2940	2940	2935	92
399	20231006	141000	480309895	2945	2945	2945	2945	0
400	20231006	140900	480309895	2945	2945	2945	2945	0
401	20231006	140800	480309895	2945	2945	2945	2945	0
402	20231006	140700	480309895	2945	2945	2945	2945	0
403	20231006	140600	480309895	2945	2940	2945	2940	306
404	20231006	140500	479410230	2935	2935	2935	2935	3000
405	20231006	140400	470605230	2940	2940	2940	2940	0
406	20231006	140300	470605230	2940	2940	2940	2940	0
407	20231006	140200	470605230	2940	2940	2940	2940	0
408	20231006	140100	470605230	2940	2940	2940	2940	4000
409	20231006	140000	458845230	2935	2945	2945	2935	6080
410	20231006	135900	440997115	2950	2950	2950	2950	500
411	20231006	135800	439522115	2945	2945	2945	2945	2238
412	20231006	135700	432931205	2945	2945	2945	2945	61
413	20231006	135600	432751560	2945	2945	2945	2945	0
414	20231006	135500	432751560	2945	2945	2945	2945	0
415	20231006	135400	432751560	2945	2950	2950	2945	5000
416	20231006	135300	418025330	2950	2950	2950	2950	20
417	20231006	135200	417966330	2950	2950	2950	2950	0
418	20231006	135100	417966330	2950	2950	2950	2950	0
419	20231006	135000	417966330	2950	2955	2955	2950	9001
420	20231006	134900	391402365	2960	2960	2960	2960	0
421	20231006	134800	391402365	2960	2960	2960	2960	20
422	20231006	134700	391343165	2960	2960	2960	2960	234
423	20231006	134600	390650525	2960	2960	2960	2960	1500
424	20231006	134500	386210525	2965	2965	2965	2965	0
425	20231006	134400	386210525	2965	2965	2965	2965	0
426	20231006	134300	386210525	2965	2965	2965	2965	0
427	20231006	134200	386210525	2965	2965	2965	2965	959
428	20231006	134100	383367090	2965	2965	2965	2965	0
429	20231006	134000	383367090	2965	2965	2965	2965	0
430	20231006	133900	383367090	2965	2965	2965	2965	0
431	20231006	133800	383367090	2965	2965	2965	2965	0
432	20231006	133700	383367090	2965	2965	2965	2965	0
433	20231006	133600	383367090	2965	2965	2965	2965	209
434	20231006	133500	382747405	2960	2960	2960	2960	0
435	20231006	133400	382747405	2960	2960	2960	2960	1
436	20231006	133300	382744445	2960	2960	2960	2960	0
437	20231006	133200	382744445	2960	2960	2960	2960	110
438	20231006	133100	382418845	2965	2965	2965	2965	100
439	20231006	133000	382122345	2965	2965	2965	2965	46
440	20231006	132900	381985955	2965	2965	2965	2965	0
441	20231006	132800	381985955	2965	2965	2965	2965	0
442	20231006	132700	381985955	2965	2965	2965	2965	0
443	20231006	132600	381985955	2965	2965	2965	2965	2000
444	20231006	132500	376055955	2970	2970	2970	2970	0
445	20231006	132400	376055955	2970	2970	2970	2970	0
446	20231006	132300	376055955	2970	2970	2970	2970	0
447	20231006	132200	376055955	2970	2970	2970	2970	1
448	20231006	132100	376052985	2970	2970	2970	2970	0
449	20231006	132000	376052985	2970	2970	2970	2970	5
450	20231006	131900	376038135	2970	2970	2970	2970	100
451	20231006	131800	375741135	2970	2970	2970	2970	0
452	20231006	131700	375741135	2970	2970	2970	2970	0
453	20231006	131600	375741135	2970	2970	2970	2970	10
454	20231006	131500	375711435	2965	2965	2965	2965	0
455	20231006	131400	375711435	2965	2965	2965	2965	20
456	20231006	131300	375652135	2965	2965	2965	2965	234
457	20231006	131200	374958325	2965	2965	2965	2965	0
458	20231006	131100	374958325	2965	2965	2965	2965	0
459	20231006	131000	374958325	2965	2965	2965	2965	0
460	20231006	130900	374958325	2965	2965	2965	2965	201
461	20231006	130800	374362360	2960	2960	2960	2960	0
462	20231006	130700	374362360	2960	2965	2965	2960	536
463	20231006	130600	372774030	2970	2970	2970	2970	73
464	20231006	130500	372557220	2970	2970	2970	2970	0
465	20231006	130400	372557220	2970	2970	2970	2970	5
466	20231006	130300	372542370	2970	2970	2970	2970	0
467	20231006	130200	372542370	2970	2970	2970	2970	0
468	20231006	130100	372542370	2970	2970	2970	2970	0
469	20231006	130000	372542370	2970	2970	2970	2970	0
470	20231006	125900	372542370	2970	2970	2970	2970	0
471	20231006	125800	372542370	2970	2965	2970	2965	294
472	20231006	125700	371670655	2965	2965	2965	2965	50
473	20231006	125600	371522405	2965	2965	2965	2965	0
474	20231006	125500	371522405	2965	2960	2965	2960	2002
475	20231006	125400	365596480	2955	2965	2965	2955	668
476	20231006	125300	363617695	2970	2970	2970	2970	100
477	20231006	125200	363320695	2970	2970	2970	2970	0
478	20231006	125100	363320695	2970	2970	2970	2970	0
479	20231006	125000	363320695	2970	2970	2970	2970	0
480	20231006	124900	363320695	2970	2970	2970	2970	0
481	20231006	124800	363320695	2970	2970	2970	2970	0
482	20231006	124700	363320695	2970	2970	2970	2970	0
483	20231006	124600	363320695	2970	2970	2970	2970	0
484	20231006	124500	363320695	2970	2970	2970	2970	0
485	20231006	124400	363320695	2970	2970	2970	2970	0
486	20231006	124300	363320695	2970	2970	2970	2970	0
487	20231006	124200	363320695	2970	2970	2970	2970	0
488	20231006	124100	363320695	2970	2970	2970	2970	0
489	20231006	124000	363320695	2970	2970	2970	2970	0
490	20231006	123900	363320695	2970	2970	2970	2970	0
491	20231006	123800	363320695	2970	2970	2970	2970	0
492	20231006	123700	363320695	2970	2970	2970	2970	0
493	20231006	123600	363320695	2970	2970	2970	2970	0
494	20231006	123500	363320695	2970	2970	2970	2970	0
495	20231006	123400	363320695	2970	2970	2970	2970	213
496	20231006	123300	362688085	2970	2970	2975	2970	386
497	20231006	123200	361541660	2970	2970	2970	2970	0
498	20231006	123100	361541660	2970	2970	2970	2970	0
499	20231006	123000	361541660	2970	2970	2970	2970	1
500	20231006	122900	361538690	2970	2970	2970	2970	0
501	20231006	122800	361538690	2970	2970	2970	2970	0
502	20231006	122700	361538690	2970	2970	2970	2970	0
503	20231006	122600	361538690	2970	2970	2970	2970	1
504	20231006	122500	361535720	2965	2965	2965	2965	0
505	20231006	122400	361535720	2965	2965	2970	2965	5
506	20231006	122300	361520890	2970	2970	2970	2970	0
507	20231006	122200	361520890	2970	2970	2970	2970	0
508	20231006	122100	361520890	2970	2970	2970	2970	0
509	20231006	122000	361520890	2970	2970	2970	2970	8
510	20231006	121900	361497130	2965	2965	2965	2965	0
511	20231006	121800	361497130	2965	2965	2965	2965	0
512	20231006	121700	361497130	2965	2965	2965	2965	110
513	20231006	121600	361170980	2960	2960	2960	2960	31
514	20231006	121500	361079220	2965	2965	2965	2965	40
515	20231006	121400	360960620	2970	2970	2970	2970	0
516	20231006	121300	360960620	2970	2970	2970	2970	0
517	20231006	121200	360960620	2970	2970	2970	2970	0
518	20231006	121100	360960620	2970	2970	2970	2970	0
519	20231006	121000	360960620	2970	2960	2970	2960	5
520	20231006	120900	360945810	2960	2960	2960	2960	0
521	20231006	120800	360945810	2960	2970	2970	2960	2
522	20231006	120700	360939880	2960	2970	2970	2960	1344
523	20231006	120600	356954075	2975	2975	2975	2975	1344
524	20231006	120500	352955675	2975	2975	2975	2975	0
525	20231006	120400	352955675	2975	2975	2975	2975	0
526	20231006	120300	352955675	2975	2975	2975	2975	0
527	20231006	120200	352955675	2975	2975	2975	2975	0
528	20231006	120100	352955675	2975	2975	2975	2975	0
529	20231006	120000	352955675	2975	2975	2975	2975	0
530	20231006	115900	352955675	2975	2970	2975	2970	90
531	20231006	115800	352688370	2970	2970	2970	2970	317
532	20231006	115700	351746880	2970	2970	2970	2970	0
533	20231006	115600	351746880	2970	2970	2970	2970	20
534	20231006	115500	351687480	2970	2960	2970	2960	260
535	20231006	115400	350917280	2970	2970	2970	2970	0
536	20231006	115300	350917280	2970	2970	2970	2970	3
537	20231006	115200	350908370	2970	2970	2970	2970	100
538	20231006	115100	350611370	2970	2970	2970	2970	0
539	20231006	115000	350611370	2970	2970	2970	2970	0
540	20231006	114900	350611370	2970	2970	2970	2970	0
541	20231006	114800	350611370	2970	2970	2970	2970	0
542	20231006	114700	350611370	2970	2970	2970	2970	1
543	20231006	114600	350608400	2965	2965	2965	2965	0
544	20231006	114500	350608400	2965	2965	2965	2965	0
545	20231006	114400	350608400	2965	2965	2965	2965	50
546	20231006	114300	350460150	2970	2970	2970	2970	0
547	20231006	114200	350460150	2970	2970	2970	2970	0
548	20231006	114100	350460150	2970	2970	2970	2970	0
549	20231006	114000	350460150	2970	2970	2970	2970	200
550	20231006	113900	349866150	2965	2965	2965	2965	0
551	20231006	113800	349866150	2965	2965	2965	2965	99
552	20231006	113700	349572615	2970	2970	2970	2970	0
553	20231006	113600	349572615	2970	2970	2970	2970	0
554	20231006	113500	349572615	2970	2970	2970	2970	0
555	20231006	113400	349572615	2970	2970	2970	2970	0
556	20231006	113300	349572615	2970	2970	2970	2970	1
557	20231006	113200	349569645	2965	2965	2965	2965	30
558	20231006	113100	349480695	2965	2965	2965	2965	50
559	20231006	113000	349332445	2965	2965	2965	2965	50
560	20231006	112900	349184195	2965	2960	2965	2960	2466
561	20231006	112800	341874830	2960	2960	2960	2960	0
562	20231006	112700	341874830	2960	2955	2960	2955	601
563	20231006	112600	340098870	2960	2960	2960	2960	0
564	20231006	112500	340098870	2960	2960	2960	2960	6
565	20231006	112400	340081110	2960	2960	2960	2960	230
566	20231006	112300	339400310	2960	2950	2960	2950	134
567	20231006	112200	339005000	2960	2960	2960	2960	0
568	20231006	112100	339005000	2960	2960	2960	2960	50
569	20231006	112000	338857000	2960	2960	2960	2960	600
570	20231006	111900	337081000	2960	2960	2960	2960	0
571	20231006	111800	337081000	2960	2960	2960	2960	0
572	20231006	111700	337081000	2960	2960	2960	2960	0
573	20231006	111600	337081000	2960	2960	2960	2960	0
574	20231006	111500	337081000	2960	2960	2960	2960	1
575	20231006	111400	337078040	2945	2945	2945	2945	0
576	20231006	111300	337078040	2945	2955	2955	2945	357
577	20231006	111200	336025120	2960	2960	2960	2960	0
578	20231006	111100	336025120	2960	2960	2960	2960	0
579	20231006	111000	336025120	2960	2960	2960	2960	125
580	20231006	110900	335655120	2960	2960	2960	2960	287
581	20231006	110800	334805600	2965	2965	2965	2965	671
582	20231006	110700	332816085	2970	2975	2975	2970	2060
583	20231006	110600	326689390	2975	2975	2975	2975	99
584	20231006	110500	326394865	2980	2980	2980	2980	7
585	20231006	110400	326374005	2980	2980	2980	2980	2
586	20231006	110300	326368045	2980	2980	2980	2980	1
587	20231006	110200	326365065	2975	2975	2975	2975	6
588	20231006	110100	326347215	2980	2980	2980	2980	1
589	20231006	110000	326344235	2975	2975	2975	2975	1
590	20231006	105900	326341260	2980	2980	2980	2980	115
591	20231006	105800	325998560	2980	2980	2980	2980	1
592	20231006	105700	325995580	2975	2975	2975	2975	46
593	20231006	105600	325858730	2975	2975	2975	2975	2
594	20231006	105500	325852780	2980	2980	2980	2980	0
595	20231006	105400	325852780	2980	2980	2980	2980	1
596	20231006	105300	325849800	2980	2980	2980	2980	0
597	20231006	105200	325849800	2980	2980	2980	2980	2
598	20231006	105100	325843840	2980	2980	2980	2980	1
599	20231006	105000	325840860	2980	2980	2980	2980	0
600	20231006	104900	325840860	2980	2980	2980	2980	572
601	20231006	104800	324136300	2980	2980	2980	2980	155
602	20231006	104700	323674400	2980	2980	2980	2980	50
603	20231006	104600	323525400	2985	2985	2985	2985	173
604	20231006	104500	323008995	2985	2985	2985	2985	0
605	20231006	104400	323008995	2985	2985	2985	2985	0
606	20231006	104300	323008995	2985	2985	2985	2985	385
607	20231006	104200	321859770	2985	2985	2985	2985	1
608	20231006	104100	321856785	2985	2985	2985	2985	5
609	20231006	104000	321841860	2985	2985	2985	2985	0
610	20231006	103900	321841860	2985	2985	2985	2985	99
611	20231006	103800	321546345	2985	2985	2985	2985	203
612	20231006	103700	320940390	2985	2985	2985	2985	462
613	20231006	103600	319561320	2990	2990	2990	2990	20
614	20231006	103500	319501520	2990	2990	2990	2990	1101
615	20231006	103400	316209530	2990	2990	2990	2990	0
616	20231006	103300	316209530	2990	2990	2990	2990	1
617	20231006	103200	316206540	2990	2990	2990	2990	900
618	20231006	103100	313515540	2990	2990	2990	2990	0
619	20231006	103000	313515540	2990	2990	2990	2980	112
620	20231006	102900	313180700	2995	2995	2995	2995	237
621	20231006	102800	312470885	2995	2995	2995	2995	0
622	20231006	102700	312470885	2995	2995	2995	2995	1
623	20231006	102600	312467890	2980	2980	2980	2980	0
624	20231006	102500	312467890	2980	2980	2980	2980	0
625	20231006	102400	312467890	2980	2980	2980	2980	0
626	20231006	102300	312467890	2980	2980	2980	2980	0
627	20231006	102200	312467890	2980	2980	2980	2980	0
628	20231006	102100	312467890	2980	2980	2980	2980	1000
629	20231006	102000	309487890	2985	2985	2985	2985	50
630	20231006	101900	309338640	2985	2985	2985	2985	607
631	20231006	101800	307526745	2985	2995	2995	2985	721
632	20231006	101700	305367360	2995	2995	2995	2995	1
633	20231006	101600	305364365	2995	2995	2995	2980	701
634	20231006	101500	303274590	2990	3000	3000	2990	17
635	20231006	101400	303223745	2995	3005	3005	2995	3877
636	20231006	101300	291587310	3000	3000	3000	3000	2964
637	20231006	101200	282695310	2995	2995	2995	2995	1409
638	20231006	101100	278475355	3000	2985	3000	2985	10499
639	20231006	101000	247012880	2980	2980	2980	2980	3
640	20231006	100900	247003940	2980	2980	2980	2980	0
641	20231006	100800	247003940	2980	2980	2980	2980	128
642	20231006	100700	246622500	2985	2990	2990	2985	452
643	20231006	100600	245273030	2990	2990	2990	2990	32
644	20231006	100500	245177350	2990	2990	2990	2990	153
645	20231006	100400	244719880	2995	2995	2995	2995	0
646	20231006	100300	244719880	2995	2990	3000	2990	3079
647	20231006	100200	235506395	2990	2960	2990	2960	13784
648	20231006	100100	194500925	2960	2960	2960	2960	0
649	20231006	100000	194500925	2960	2960	2960	2960	0
650	20231006	095900	194500925	2960	2960	2960	2960	0
651	20231006	095800	194500925	2960	2960	2960	2960	0
652	20231006	095700	194500925	2960	2960	2960	2960	0
653	20231006	095600	194500925	2960	2960	2960	2960	0
654	20231006	095500	194500925	2960	2960	2960	2960	10
655	20231006	095400	194471325	2960	2960	2960	2960	21
656	20231006	095300	194409165	2965	2965	2965	2965	0
657	20231006	095200	194409165	2965	2965	2965	2965	1
658	20231006	095100	194406200	2955	2960	2960	2955	1983
659	20231006	095000	188538165	2960	2955	2960	2955	1001
660	20231006	094900	185580205	2955	2955	2955	2955	1
661	20231006	094800	185577250	2955	2955	2955	2955	987
662	20231006	094700	182660665	2955	2955	2955	2955	1
663	20231006	094600	182657710	2950	2945	2950	2945	2627
664	20231006	094500	174913905	2940	2935	2940	2935	1278
665	20231006	094400	171157585	2935	2945	2945	2935	1384
666	20231006	094300	167093620	2945	2945	2945	2945	2
667	20231006	094200	167087730	2945	2940	2945	2935	308
668	20231006	094100	166183120	2950	2950	2950	2950	0
669	20231006	094000	166183120	2950	2950	2950	2950	339
670	20231006	093900	165183070	2950	2945	2950	2945	151
671	20231006	093800	164738370	2940	2950	2950	2940	1894
672	20231006	093700	159167200	2950	2945	2950	2945	1548
673	20231006	093600	154603995	2950	2945	2950	2945	2011
674	20231006	093500	148673520	2935	2940	2950	2935	2567
675	20231006	093400	141112285	2940	2940	2940	2940	3
676	20231006	093300	141103465	2940	2945	2945	2940	64
677	20231006	093200	140915300	2945	2945	2945	2945	400
678	20231006	093100	139737300	2945	2945	2945	2945	22
679	20231006	093000	139672510	2945	2945	2945	2945	53
680	20231006	092900	139516425	2945	2945	2945	2945	1593
681	20231006	092800	134825040	2945	2945	2945	2935	2226
682	20231006	092700	128275465	2945	2945	2945	2945	14
683	20231006	092600	128234235	2945	2935	2945	2930	701
684	20231006	092500	126178625	2945	2945	2945	2945	240
685	20231006	092400	125471825	2940	2945	2945	2940	82
686	20231006	092300	125230510	2945	2945	2945	2945	16
687	20231006	092200	125183390	2950	2955	2955	2950	379
688	20231006	092100	124064985	2960	2955	2960	2950	2184
689	20231006	092000	117615575	2955	2940	2955	2940	5125
690	20231006	091900	102492860	2940	2945	2945	2940	139
691	20231006	091800	102083825	2950	2950	2950	2950	0
692	20231006	091700	102083825	2950	2940	2950	2940	770
693	20231006	091600	99818975	2940	2940	2940	2940	0
694	20231006	091500	99818975	2940	2945	2950	2940	1651
695	20231006	091400	94960780	2940	2935	2940	2935	1321
696	20231006	091300	91080100	2935	2935	2935	2935	1065
697	20231006	091200	87954325	2935	2940	2940	2935	1727
698	20231006	091100	82879375	2940	2930	2940	2930	503
699	20231006	091000	81405555	2930	2945	2945	2930	3141
700	20231006	090900	72176805	2945	2920	2945	2920	8750
701	20231006	090800	46502425	2920	2920	2920	2920	647
702	20231006	090700	44613185	2920	2920	2920	2910	1783
703	20231006	090600	39413265	2920	2910	2920	2910	929
704	20231006	090500	36707105	2910	2905	2910	2900	1300
705	20231006	090400	32933355	2910	2910	2925	2910	1783
706	20231006	090300	27726015	2915	2930	2940	2915	2007
707	20231006	090200	21853560	2930	2905	2930	2905	2360
708	20231006	090100	14978830	2925	2865	2925	2865	968
709	20231006	090000	12199505	2865	2845	2865	2845	4287