KissMeData/060570/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192900	570457920	2930	2930	2930	2930	1552
3	20231006	192800	570457920	2930	2930	2930	2930	0
4	20231006	192700	570457920	2930	2930	2930	2930	0
5	20231006	192600	570457920	2930	2930	2930	2930	0
6	20231006	192500	570457920	2930	2930	2930	2930	0
7	20231006	192400	570457920	2930	2930	2930	2930	0
8	20231006	192300	570457920	2930	2930	2930	2930	0
9	20231006	192200	570457920	2930	2930	2930	2930	0
10	20231006	192100	570457920	2930	2930	2930	2930	0
11	20231006	192000	570457920	2930	2930	2930	2930	0
12	20231006	191900	570457920	2930	2930	2930	2930	0
13	20231006	191800	570457920	2930	2930	2930	2930	0
14	20231006	191700	570457920	2930	2930	2930	2930	0
15	20231006	191600	570457920	2930	2930	2930	2930	0
16	20231006	191500	570457920	2930	2930	2930	2930	0
17	20231006	191400	570457920	2930	2930	2930	2930	0
18	20231006	191300	570457920	2930	2930	2930	2930	0
19	20231006	191200	570457920	2930	2930	2930	2930	0
20	20231006	191100	570457920	2930	2930	2930	2930	0
21	20231006	191000	570457920	2930	2930	2930	2930	0
22	20231006	190900	570457920	2930	2930	2930	2930	0
23	20231006	190800	570457920	2930	2930	2930	2930	0
24	20231006	190700	570457920	2930	2930	2930	2930	0
25	20231006	190600	570457920	2930	2930	2930	2930	0
26	20231006	190500	570457920	2930	2930	2930	2930	0
27	20231006	190400	570457920	2930	2930	2930	2930	0
28	20231006	190300	570457920	2930	2930	2930	2930	0
29	20231006	190200	570457920	2930	2930	2930	2930	0
30	20231006	190100	570457920	2930	2930	2930	2930	0
31	20231006	190000	570457920	2930	2930	2930	2930	0
32	20231006	185900	570457920	2930	2930	2930	2930	1552
33	20231006	185800	570457920	2930	2930	2930	2930	0
34	20231006	185700	570457920	2930	2930	2930	2930	0
35	20231006	185600	570457920	2930	2930	2930	2930	0
36	20231006	185500	570457920	2930	2930	2930	2930	0
37	20231006	185400	570457920	2930	2930	2930	2930	0
38	20231006	185300	570457920	2930	2930	2930	2930	0
39	20231006	185200	570457920	2930	2930	2930	2930	0
40	20231006	185100	570457920	2930	2930	2930	2930	0
41	20231006	185000	570457920	2930	2930	2930	2930	0
42	20231006	184900	570457920	2930	2930	2930	2930	0
43	20231006	184800	570457920	2930	2930	2930	2930	0
44	20231006	184700	570457920	2930	2930	2930	2930	0
45	20231006	184600	570457920	2930	2930	2930	2930	0
46	20231006	184500	570457920	2930	2930	2930	2930	0
47	20231006	184400	570457920	2930	2930	2930	2930	0
48	20231006	184300	570457920	2930	2930	2930	2930	0
49	20231006	184200	570457920	2930	2930	2930	2930	0
50	20231006	184100	570457920	2930	2930	2930	2930	0
51	20231006	184000	570457920	2930	2930	2930	2930	0
52	20231006	183900	570457920	2930	2930	2930	2930	0
53	20231006	183800	570457920	2930	2930	2930	2930	0
54	20231006	183700	570457920	2930	2930	2930	2930	0
55	20231006	183600	570457920	2930	2930	2930	2930	0
56	20231006	183500	570457920	2930	2930	2930	2930	0
57	20231006	183400	570457920	2930	2930	2930	2930	0
58	20231006	183300	570457920	2930	2930	2930	2930	0
59	20231006	183200	570457920	2930	2930	2930	2930	0
60	20231006	183100	570457920	2930	2930	2930	2930	0
61	20231006	183000	570457920	2930	2930	2930	2930	0
62	20231006	182900	570457920	2930	2930	2930	2930	1552
63	20231006	182800	570457920	2930	2930	2930	2930	0
64	20231006	182700	570457920	2930	2930	2930	2930	0
65	20231006	182600	570457920	2930	2930	2930	2930	0
66	20231006	182500	570457920	2930	2930	2930	2930	0
67	20231006	182400	570457920	2930	2930	2930	2930	0
68	20231006	182300	570457920	2930	2930	2930	2930	0
69	20231006	182200	570457920	2930	2930	2930	2930	0
70	20231006	182100	570457920	2930	2930	2930	2930	0
71	20231006	182000	570457920	2930	2930	2930	2930	0
72	20231006	181900	570457920	2930	2930	2930	2930	0
73	20231006	181800	570457920	2930	2930	2930	2930	0
74	20231006	181700	570457920	2930	2930	2930	2930	0
75	20231006	181600	570457920	2930	2930	2930	2930	0
76	20231006	181500	570457920	2930	2930	2930	2930	0
77	20231006	181400	570457920	2930	2930	2930	2930	0
78	20231006	181300	570457920	2930	2930	2930	2930	0
79	20231006	181200	570457920	2930	2930	2930	2930	0
80	20231006	181100	570457920	2930	2930	2930	2930	0
81	20231006	181000	570457920	2930	2930	2930	2930	0
82	20231006	180900	570457920	2930	2930	2930	2930	0
83	20231006	180800	570457920	2930	2930	2930	2930	0
84	20231006	180700	570457920	2930	2930	2930	2930	0
85	20231006	180600	570457920	2930	2930	2930	2930	0
86	20231006	180500	570457920	2930	2930	2930	2930	0
87	20231006	180400	570457920	2930	2930	2930	2930	0
88	20231006	180300	570457920	2930	2930	2930	2930	0
89	20231006	180200	570457920	2930	2930	2930	2930	0
90	20231006	180100	570457920	2930	2930	2930	2930	0
91	20231006	180000	570457920	2930	2930	2930	2930	0
92	20231006	175900	570457920	2930	2930	2930	2930	1552
93	20231006	175800	570457920	2930	2930	2930	2930	0
94	20231006	175700	570457920	2930	2930	2930	2930	0
95	20231006	175600	570457920	2930	2930	2930	2930	0
96	20231006	175500	570457920	2930	2930	2930	2930	0
97	20231006	175400	570457920	2930	2930	2930	2930	0
98	20231006	175300	570457920	2930	2930	2930	2930	0
99	20231006	175200	570457920	2930	2930	2930	2930	0
100	20231006	175100	570457920	2930	2930	2930	2930	0
101	20231006	175000	570457920	2930	2930	2930	2930	0
102	20231006	174900	570457920	2930	2930	2930	2930	0
103	20231006	174800	570457920	2930	2930	2930	2930	0
104	20231006	174700	570457920	2930	2930	2930	2930	0
105	20231006	174600	570457920	2930	2930	2930	2930	0
106	20231006	174500	570457920	2930	2930	2930	2930	0
107	20231006	174400	570457920	2930	2930	2930	2930	0
108	20231006	174300	570457920	2930	2930	2930	2930	0
109	20231006	174200	570457920	2930	2930	2930	2930	0
110	20231006	174100	570457920	2930	2930	2930	2930	0
111	20231006	174000	570457920	2930	2930	2930	2930	0
112	20231006	173900	570457920	2930	2930	2930	2930	0
113	20231006	173800	570457920	2930	2930	2930	2930	0
114	20231006	173700	570457920	2930	2930	2930	2930	0
115	20231006	173600	570457920	2930	2930	2930	2930	0
116	20231006	173500	570457920	2930	2930	2930	2930	0
117	20231006	173400	570457920	2930	2930	2930	2930	0
118	20231006	173300	570457920	2930	2930	2930	2930	0
119	20231006	173200	570457920	2930	2930	2930	2930	0
120	20231006	173100	570457920	2930	2930	2930	2930	0
121	20231006	173000	570457920	2930	2930	2930	2930	0
122	20231006	172900	570457920	2930	2930	2930	2930	1552
123	20231006	172800	570457920	2930	2930	2930	2930	0
124	20231006	172700	570457920	2930	2930	2930	2930	0
125	20231006	172600	570457920	2930	2930	2930	2930	0
126	20231006	172500	570457920	2930	2930	2930	2930	0
127	20231006	172400	570457920	2930	2930	2930	2930	0
128	20231006	172300	570457920	2930	2930	2930	2930	0
129	20231006	172200	570457920	2930	2930	2930	2930	0
130	20231006	172100	570457920	2930	2930	2930	2930	0
131	20231006	172000	570457920	2930	2930	2930	2930	0
132	20231006	171900	570457920	2930	2930	2930	2930	0
133	20231006	171800	570457920	2930	2930	2930	2930	0
134	20231006	171700	570457920	2930	2930	2930	2930	0
135	20231006	171600	570457920	2930	2930	2930	2930	0
136	20231006	171500	570457920	2930	2930	2930	2930	0
137	20231006	171400	570457920	2930	2930	2930	2930	0
138	20231006	171300	570457920	2930	2930	2930	2930	0
139	20231006	171200	570457920	2930	2930	2930	2930	0
140	20231006	171100	570457920	2930	2930	2930	2930	0
141	20231006	171000	570457920	2930	2930	2930	2930	0
142	20231006	170900	570457920	2930	2930	2930	2930	0
143	20231006	170800	570457920	2930	2930	2930	2930	0
144	20231006	170700	570457920	2930	2930	2930	2930	0
145	20231006	170600	570457920	2930	2930	2930	2930	0
146	20231006	170500	570457920	2930	2930	2930	2930	0
147	20231006	170400	570457920	2930	2930	2930	2930	0
148	20231006	170300	570457920	2930	2930	2930	2930	0
149	20231006	170200	570457920	2930	2930	2930	2930	0
150	20231006	170100	570457920	2930	2930	2930	2930	0
151	20231006	170000	570457920	2930	2930	2930	2930	0
152	20231006	165900	570457920	2930	2930	2930	2930	1552
153	20231006	165800	570457920	2930	2930	2930	2930	0
154	20231006	165700	570457920	2930	2930	2930	2930	0
155	20231006	165600	570457920	2930	2930	2930	2930	0
156	20231006	165500	570457920	2930	2930	2930	2930	0
157	20231006	165400	570457920	2930	2930	2930	2930	0
158	20231006	165300	570457920	2930	2930	2930	2930	0
159	20231006	165200	570457920	2930	2930	2930	2930	0
160	20231006	165100	570457920	2930	2930	2930	2930	0
161	20231006	165000	570457920	2930	2930	2930	2930	0
162	20231006	164900	570457920	2930	2930	2930	2930	0
163	20231006	164800	570457920	2930	2930	2930	2930	0
164	20231006	164700	570457920	2930	2930	2930	2930	0
165	20231006	164600	570457920	2930	2930	2930	2930	0
166	20231006	164500	570457920	2930	2930	2930	2930	0
167	20231006	164400	570457920	2930	2930	2930	2930	0
168	20231006	164300	570457920	2930	2930	2930	2930	0
169	20231006	164200	570457920	2930	2930	2930	2930	0
170	20231006	164100	570457920	2930	2930	2930	2930	0
171	20231006	164000	570457920	2930	2930	2930	2930	0
172	20231006	163900	570457920	2930	2930	2930	2930	0
173	20231006	163800	570457920	2930	2930	2930	2930	0
174	20231006	163700	570457920	2930	2930	2930	2930	0
175	20231006	163600	570457920	2930	2930	2930	2930	0
176	20231006	163500	570457920	2930	2930	2930	2930	0
177	20231006	163400	570457920	2930	2930	2930	2930	0
178	20231006	163300	570457920	2930	2930	2930	2930	0
179	20231006	163200	570457920	2930	2930	2930	2930	0
180	20231006	163100	570457920	2930	2930	2930	2930	0
181	20231006	163000	570457920	2930	2930	2930	2930	0
182	20231006	162900	570457920	2930	2930	2930	2930	1552
183	20231006	162800	570457920	2930	2930	2930	2930	0
184	20231006	162700	570457920	2930	2930	2930	2930	0
185	20231006	162600	570457920	2930	2930	2930	2930	0
186	20231006	162500	570457920	2930	2930	2930	2930	0
187	20231006	162400	570457920	2930	2930	2930	2930	0
188	20231006	162300	570457920	2930	2930	2930	2930	0
189	20231006	162200	570457920	2930	2930	2930	2930	0
190	20231006	162100	570457920	2930	2930	2930	2930	0
191	20231006	162000	570457920	2930	2930	2930	2930	0
192	20231006	161900	570457920	2930	2930	2930	2930	0
193	20231006	161800	570457920	2930	2930	2930	2930	0
194	20231006	161700	570457920	2930	2930	2930	2930	0
195	20231006	161600	570457920	2930	2930	2930	2930	0
196	20231006	161500	570457920	2930	2930	2930	2930	0
197	20231006	161400	570457920	2930	2930	2930	2930	0
198	20231006	161300	570457920	2930	2930	2930	2930	0
199	20231006	161200	570457920	2930	2930	2930	2930	0
200	20231006	161100	570457920	2930	2930	2930	2930	0
201	20231006	161000	570457920	2930	2930	2930	2930	0
202	20231006	160900	570457920	2930	2930	2930	2930	0
203	20231006	160800	570457920	2930	2930	2930	2930	0
204	20231006	160700	570457920	2930	2930	2930	2930	0
205	20231006	160600	570457920	2930	2930	2930	2930	0
206	20231006	160500	570457920	2930	2930	2930	2930	0
207	20231006	160400	570457920	2930	2930	2930	2930	0
208	20231006	160300	570457920	2930	2930	2930	2930	0
209	20231006	160200	570457920	2930	2930	2930	2930	0
210	20231006	160100	570457920	2930	2930	2930	2930	0
211	20231006	160000	570457920	2930	2930	2930	2930	0
212	20231006	155900	570457920	2930	2930	2930	2930	1552
213	20231006	155800	570457920	2930	2930	2930	2930	0
214	20231006	155700	570457920	2930	2930	2930	2930	0
215	20231006	155600	570457920	2930	2930	2930	2930	0
216	20231006	155500	570457920	2930	2930	2930	2930	0
217	20231006	155400	570457920	2930	2930	2930	2930	0
218	20231006	155300	570457920	2930	2930	2930	2930	0
219	20231006	155200	570457920	2930	2930	2930	2930	0
220	20231006	155100	570457920	2930	2930	2930	2930	0
221	20231006	155000	570457920	2930	2930	2930	2930	0
222	20231006	154900	570457920	2930	2930	2930	2930	0
223	20231006	154800	570457920	2930	2930	2930	2930	0
224	20231006	154700	570457920	2930	2930	2930	2930	0
225	20231006	154600	570457920	2930	2930	2930	2930	0
226	20231006	154500	570457920	2930	2930	2930	2930	0
227	20231006	154400	570457920	2930	2930	2930	2930	0
228	20231006	154300	570457920	2930	2930	2930	2930	0
229	20231006	154200	570457920	2930	2930	2930	2930	0
230	20231006	154100	570457920	2930	2930	2930	2930	0
231	20231006	154000	570457920	2930	2930	2930	2930	0
232	20231006	153900	570457920	2930	2930	2930	2930	0
233	20231006	153800	570457920	2930	2930	2930	2930	0
234	20231006	153700	570457920	2930	2930	2930	2930	0
235	20231006	153600	570457920	2930	2930	2930	2930	0
236	20231006	153500	570457920	2930	2930	2930	2930	0
237	20231006	153400	570457920	2930	2930	2930	2930	0
238	20231006	153300	570457920	2930	2930	2930	2930	0
239	20231006	153200	570457920	2930	2930	2930	2930	0
240	20231006	153100	570457920	2930	2930	2930	2930	0
241	20231006	153000	570457920	2930	2930	2930	2930	1552
242	20231006	152900	565910560	2935	2935	2935	2935	0
243	20231006	152800	565910560	2935	2935	2935	2935	0
244	20231006	152700	565910560	2935	2935	2935	2935	0
245	20231006	152600	565910560	2935	2935	2935	2935	0
246	20231006	152500	565910560	2935	2935	2935	2935	0
247	20231006	152400	565910560	2935	2935	2935	2935	0
248	20231006	152300	565910560	2935	2935	2935	2935	0
249	20231006	152200	565910560	2935	2935	2935	2935	0
250	20231006	152100	565910560	2935	2935	2935	2935	0
251	20231006	152000	565910560	2935	2935	2935	2935	0
252	20231006	151900	565910560	2935	2935	2935	2930	149
253	20231006	151800	565473600	2925	2925	2925	2925	0
254	20231006	151700	565473600	2925	2940	2940	2925	803
255	20231006	151600	563117410	2940	2935	2940	2935	527
256	20231006	151500	561570650	2930	2925	2930	2925	1950
257	20231006	151400	555866245	2925	2925	2925	2925	32
258	20231006	151300	555772645	2925	2925	2925	2915	746
259	20231006	151200	553597195	2925	2925	2925	2915	1269
260	20231006	151100	549886675	2925	2925	2925	2925	50
261	20231006	151000	549740425	2920	2925	2925	2920	5
262	20231006	150900	549725815	2930	2930	2930	2930	59
263	20231006	150800	549552945	2920	2920	2920	2920	0
264	20231006	150700	549552945	2920	2920	2920	2920	0
265	20231006	150600	549552945	2920	2925	2935	2920	1855
266	20231006	150500	544135450	2925	2925	2925	2925	0
267	20231006	150400	544135450	2925	2925	2925	2925	1
268	20231006	150300	544132525	2930	2920	2930	2920	31
269	20231006	150200	544041705	2920	2925	2925	2920	43
270	20231006	150100	543916140	2920	2930	2930	2920	1020
271	20231006	150000	540935045	2930	2930	2930	2930	1
272	20231006	145900	540932115	2935	2935	2935	2935	59
273	20231006	145800	540758950	2930	2930	2930	2930	0
274	20231006	145700	540758950	2930	2930	2930	2930	0
275	20231006	145600	540758950	2930	2935	2935	2930	159
276	20231006	145500	540292785	2930	2930	2930	2930	0
277	20231006	145400	540292785	2930	2935	2935	2930	29
278	20231006	145300	540207805	2935	2935	2935	2935	118
279	20231006	145200	539861475	2940	2940	2940	2940	0
280	20231006	145100	539861475	2940	2940	2940	2940	0
281	20231006	145000	539861475	2940	2925	2940	2925	92
282	20231006	144900	539591490	2920	2920	2920	2920	44
283	20231006	144800	539463010	2920	2920	2920	2920	27
284	20231006	144700	539384170	2925	2925	2925	2925	0
285	20231006	144600	539384170	2925	2925	2925	2925	2635
286	20231006	144500	531676795	2925	2925	2925	2925	0
287	20231006	144400	531676795	2925	2925	2925	2920	960
288	20231006	144300	528871180	2940	2935	2940	2930	1299
289	20231006	144200	525061375	2935	2935	2935	2935	0
290	20231006	144100	525061375	2935	2930	2935	2930	60
291	20231006	144000	524885280	2945	2930	2945	2930	626
292	20231006	143900	523050730	2930	2940	2950	2930	376
293	20231006	143800	521947470	2945	2945	2945	2945	98
294	20231006	143700	521658860	2950	2950	2950	2950	15
295	20231006	143600	521614610	2955	2955	2955	2955	0
296	20231006	143500	521614610	2955	2955	2955	2955	52
297	20231006	143400	521460950	2955	2955	2955	2955	1
298	20231006	143300	521457995	2955	2955	2955	2955	0
299	20231006	143200	521457995	2955	2945	2955	2940	4070
300	20231006	143100	509467535	2945	2950	2950	2945	1415
301	20231006	143000	505296535	2945	2950	2955	2945	671
302	20231006	142900	503317925	2955	2955	2955	2955	5
303	20231006	142800	503303150	2950	2950	2955	2940	2882
304	20231006	142700	494821555	2955	2955	2955	2955	1000
305	20231006	142600	491866555	2955	2970	2970	2955	75
306	20231006	142500	491644140	2985	2965	2990	2965	5207
307	20231006	142400	476115020	2965	2965	2990	2920	11278
308	20231006	142300	442814055	2965	2970	2970	2965	864
309	20231006	142200	440248815	2970	2975	2985	2970	3487
310	20231006	142100	429863835	2975	2945	3045	2945	14884
311	20231006	142000	385354495	2940	2940	2940	2940	216
312	20231006	141900	384719455	2925	2930	2930	2920	1764
313	20231006	141800	379561710	2940	2950	2950	2915	6184
314	20231006	141700	361425310	2955	2960	2985	2955	4117
315	20231006	141600	349231750	2965	2990	3030	2965	22991
316	20231006	141500	280368295	2990	2945	3045	2945	30516
317	20231006	141400	188996255	2950	2920	2950	2920	7876
318	20231006	141300	165865190	2920	2920	2920	2920	0
319	20231006	141200	165865190	2920	2920	2920	2920	10
320	20231006	141100	165835990	2920	2920	2920	2920	0
321	20231006	141000	165835990	2920	2920	2920	2920	0
322	20231006	140900	165835990	2920	2915	2920	2915	531
323	20231006	140800	164287025	2910	2910	2910	2910	80
324	20231006	140700	164054225	2915	2915	2915	2915	0
325	20231006	140600	164054225	2915	2915	2915	2915	0
326	20231006	140500	164054225	2915	2915	2915	2915	0
327	20231006	140400	164054225	2915	2900	2915	2900	1057
328	20231006	140300	160988340	2900	2900	2900	2900	100
329	20231006	140200	160698340	2915	2915	2915	2915	0
330	20231006	140100	160698340	2915	2915	2915	2915	16
331	20231006	140000	160651700	2915	2910	2915	2910	384
332	20231006	135900	159534090	2900	2900	2900	2900	0
333	20231006	135800	159534090	2900	2900	2900	2900	0
334	20231006	135700	159534090	2900	2900	2900	2900	0
335	20231006	135600	159534090	2900	2900	2900	2900	0
336	20231006	135500	159534090	2900	2900	2900	2900	0
337	20231006	135400	159534090	2900	2890	2900	2875	648
338	20231006	135300	157664600	2890	2895	2895	2890	37
339	20231006	135200	157557490	2890	2890	2890	2890	0
340	20231006	135100	157557490	2890	2890	2890	2890	0
341	20231006	135000	157557490	2890	2890	2890	2890	0
342	20231006	134900	157557490	2890	2890	2890	2890	0
343	20231006	134800	157557490	2890	2890	2890	2890	0
344	20231006	134700	157557490	2890	2890	2890	2890	0
345	20231006	134600	157557490	2890	2890	2890	2890	0
346	20231006	134500	157557490	2890	2890	2890	2890	100
347	20231006	134400	157268490	2890	2890	2890	2890	0
348	20231006	134300	157268490	2890	2890	2890	2890	0
349	20231006	134200	157268490	2890	2890	2890	2890	0
350	20231006	134100	157268490	2890	2895	2895	2890	121
351	20231006	134000	156918470	2905	2905	2905	2905	0
352	20231006	133900	156918470	2905	2905	2905	2905	0
353	20231006	133800	156918470	2905	2905	2905	2905	55
354	20231006	133700	156758695	2915	2915	2915	2915	0
355	20231006	133600	156758695	2915	2915	2915	2915	0
356	20231006	133500	156758695	2915	2915	2915	2915	0
357	20231006	133400	156758695	2915	2915	2915	2915	0
358	20231006	133300	156758695	2915	2915	2915	2915	29
359	20231006	133200	156674160	2915	2915	2915	2915	0
360	20231006	133100	156674160	2915	2900	2915	2900	947
361	20231006	133000	153927770	2915	2915	2915	2915	39
362	20231006	132900	153814085	2890	2910	2910	2890	1066
363	20231006	132800	150722105	2910	2910	2910	2910	42
364	20231006	132700	150599885	2910	2910	2910	2910	0
365	20231006	132600	150599885	2910	2910	2910	2910	0
366	20231006	132500	150599885	2910	2910	2910	2910	0
367	20231006	132400	150599885	2910	2910	2910	2910	9
368	20231006	132300	150573695	2910	2910	2910	2910	0
369	20231006	132200	150573695	2910	2910	2910	2910	0
370	20231006	132100	150573695	2910	2910	2910	2910	0
371	20231006	132000	150573695	2910	2905	2910	2905	805
372	20231006	131900	148234965	2905	2905	2905	2905	0
373	20231006	131800	148234965	2905	2905	2905	2905	20
374	20231006	131700	148176865	2915	2915	2915	2915	0
375	20231006	131600	148176865	2915	2915	2915	2915	0
376	20231006	131500	148176865	2915	2915	2915	2915	0
377	20231006	131400	148176865	2915	2915	2915	2915	0
378	20231006	131300	148176865	2915	2915	2915	2915	0
379	20231006	131200	148176865	2915	2915	2915	2915	0
380	20231006	131100	148176865	2915	2915	2915	2915	0
381	20231006	131000	148176865	2915	2915	2915	2915	0
382	20231006	130900	148176865	2915	2915	2915	2915	0
383	20231006	130800	148176865	2915	2915	2915	2915	0
384	20231006	130700	148176865	2915	2915	2915	2915	0
385	20231006	130600	148176865	2915	2900	2915	2895	724
386	20231006	130500	146080105	2895	2895	2895	2895	0
387	20231006	130400	146080105	2895	2895	2895	2895	0
388	20231006	130300	146080105	2895	2895	2895	2895	0
389	20231006	130200	146080105	2895	2895	2895	2895	0
390	20231006	130100	146080105	2895	2895	2895	2895	0
391	20231006	130000	146080105	2895	2895	2895	2895	0
392	20231006	125900	146080105	2895	2895	2895	2895	0
393	20231006	125800	146080105	2895	2895	2895	2895	0
394	20231006	125700	146080105	2895	2900	2900	2895	32
395	20231006	125600	145987340	2910	2910	2910	2910	0
396	20231006	125500	145987340	2910	2910	2910	2910	0
397	20231006	125400	145987340	2910	2910	2910	2910	9
398	20231006	125300	145961150	2910	2910	2910	2910	1
399	20231006	125200	145958240	2910	2910	2910	2910	0
400	20231006	125100	145958240	2910	2910	2910	2910	0
401	20231006	125000	145958240	2910	2910	2910	2910	111
402	20231006	124900	145635230	2910	2910	2910	2910	0
403	20231006	124800	145635230	2910	2910	2910	2910	0
404	20231006	124700	145635230	2910	2910	2910	2910	0
405	20231006	124600	145635230	2910	2910	2910	2910	15
406	20231006	124500	145591580	2910	2910	2910	2910	0
407	20231006	124400	145591580	2910	2910	2910	2910	0
408	20231006	124300	145591580	2910	2910	2910	2910	0
409	20231006	124200	145591580	2910	2910	2910	2910	0
410	20231006	124100	145591580	2910	2910	2910	2910	0
411	20231006	124000	145591580	2910	2910	2910	2910	0
412	20231006	123900	145591580	2910	2910	2910	2910	0
413	20231006	123800	145591580	2910	2910	2910	2910	51
414	20231006	123700	145443170	2915	2915	2915	2915	100
415	20231006	123600	145151670	2915	2905	2915	2905	646
416	20231006	123500	143268930	2915	2915	2915	2915	559
417	20231006	123400	141639445	2915	2915	2915	2915	0
418	20231006	123300	141639445	2915	2915	2915	2915	0
419	20231006	123200	141639445	2915	2915	2915	2915	0
420	20231006	123100	141639445	2915	2900	2915	2900	436
421	20231006	123000	140374925	2900	2900	2900	2900	0
422	20231006	122900	140374925	2900	2900	2900	2900	0
423	20231006	122800	140374925	2900	2910	2920	2900	27
424	20231006	122700	140296305	2905	2905	2905	2905	16
425	20231006	122600	140249825	2910	2910	2910	2910	162
426	20231006	122500	139778405	2905	2900	2905	2900	172
427	20231006	122400	139279045	2905	2905	2905	2905	15
428	20231006	122300	139235470	2905	2900	2905	2900	1276
429	20231006	122200	135533410	2900	2900	2900	2900	449
430	20231006	122100	134231310	2900	2900	2900	2900	0
431	20231006	122000	134231310	2900	2900	2900	2900	1
432	20231006	121900	134228410	2900	2900	2900	2900	65
433	20231006	121800	134039910	2900	2900	2900	2900	13
434	20231006	121700	134002210	2900	2900	2900	2900	138
435	20231006	121600	133602010	2900	2900	2900	2900	0
436	20231006	121500	133602010	2900	2900	2900	2900	0
437	20231006	121400	133602010	2900	2900	2900	2900	60
438	20231006	121300	133428010	2900	2900	2900	2900	0
439	20231006	121200	133428010	2900	2900	2900	2900	0
440	20231006	121100	133428010	2900	2895	2900	2895	731
441	20231006	121000	131311585	2900	2900	2900	2900	72
442	20231006	120900	131102785	2905	2905	2905	2905	5
443	20231006	120800	131088260	2900	2895	2900	2895	251
444	20231006	120700	130360860	2895	2895	2895	2895	0
445	20231006	120600	130360860	2895	2895	2895	2895	0
446	20231006	120500	130360860	2895	2895	2895	2895	0
447	20231006	120400	130360860	2895	2895	2895	2895	0
448	20231006	120300	130360860	2895	2895	2895	2895	0
449	20231006	120200	130360860	2895	2895	2895	2895	0
450	20231006	120100	130360860	2895	2895	2895	2895	105
451	20231006	120000	130056885	2890	2890	2890	2890	0
452	20231006	115900	130056885	2890	2890	2890	2890	0
453	20231006	115800	130056885	2890	2890	2890	2890	0
454	20231006	115700	130056885	2890	2890	2890	2890	0
455	20231006	115600	130056885	2890	2890	2890	2890	0
456	20231006	115500	130056885	2890	2890	2890	2890	0
457	20231006	115400	130056885	2890	2890	2890	2890	0
458	20231006	115300	130056885	2890	2890	2890	2890	0
459	20231006	115200	130056885	2890	2890	2890	2890	0
460	20231006	115100	130056885	2890	2890	2890	2890	1
461	20231006	115000	130053995	2890	2890	2890	2890	10
462	20231006	114900	130025095	2895	2895	2895	2895	0
463	20231006	114800	130025095	2895	2895	2895	2895	0
464	20231006	114700	130025095	2895	2895	2895	2895	0
465	20231006	114600	130025095	2895	2885	2895	2885	82
466	20231006	114500	129788425	2885	2885	2885	2885	97
467	20231006	114400	129508580	2895	2895	2895	2895	1
468	20231006	114300	129505685	2885	2890	2890	2885	223
469	20231006	114200	128861810	2895	2895	2895	2895	20
470	20231006	114100	128803910	2895	2895	2895	2895	0
471	20231006	114000	128803910	2895	2895	2895	2895	0
472	20231006	113900	128803910	2895	2895	2895	2895	0
473	20231006	113800	128803910	2895	2895	2895	2895	0
474	20231006	113700	128803910	2895	2895	2895	2895	0
475	20231006	113600	128803910	2895	2895	2895	2895	1
476	20231006	113500	128801015	2905	2905	2905	2905	0
477	20231006	113400	128801015	2905	2905	2905	2905	0
478	20231006	113300	128801015	2905	2890	2905	2890	333
479	20231006	113200	127838150	2900	2900	2900	2900	200
480	20231006	113100	127258150	2900	2900	2900	2900	0
481	20231006	113000	127258150	2900	2900	2900	2900	0
482	20231006	112900	127258150	2900	2890	2900	2890	138
483	20231006	112800	126858275	2890	2890	2890	2890	0
484	20231006	112700	126858275	2890	2890	2890	2890	0
485	20231006	112600	126858275	2890	2890	2890	2890	0
486	20231006	112500	126858275	2890	2890	2890	2890	1
487	20231006	112400	126855385	2890	2890	2890	2890	5
488	20231006	112300	126840935	2890	2890	2890	2890	20
489	20231006	112200	126783135	2895	2895	2895	2895	141
490	20231006	112100	126374940	2895	2895	2895	2895	5
491	20231006	112000	126360465	2900	2900	2900	2900	0
492	20231006	111900	126360465	2900	2900	2900	2900	82
493	20231006	111800	126122665	2900	2900	2900	2900	0
494	20231006	111700	126122665	2900	2900	2900	2900	0
495	20231006	111600	126122665	2900	2900	2900	2900	0
496	20231006	111500	126122665	2900	2900	2900	2900	0
497	20231006	111400	126122665	2900	2900	2900	2900	0
498	20231006	111300	126122665	2900	2900	2900	2900	96
499	20231006	111200	125844265	2900	2900	2900	2900	4
500	20231006	111100	125832665	2900	2900	2900	2900	1
501	20231006	111000	125829765	2905	2905	2905	2905	5
502	20231006	110900	125815240	2900	2900	2900	2900	5
503	20231006	110800	125800740	2900	2900	2900	2900	50
504	20231006	110700	125655740	2905	2905	2905	2905	1
505	20231006	110600	125652835	2895	2895	2895	2895	0
506	20231006	110500	125652835	2895	2895	2895	2895	0
507	20231006	110400	125652835	2895	2895	2895	2895	0
508	20231006	110300	125652835	2895	2895	2895	2895	608
509	20231006	110200	123892675	2905	2905	2905	2905	0
510	20231006	110100	123892675	2905	2905	2905	2905	0
511	20231006	110000	123892675	2905	2905	2905	2905	10
512	20231006	105900	123863625	2905	2905	2905	2905	12
513	20231006	105800	123828765	2895	2895	2895	2895	0
514	20231006	105700	123828765	2895	2895	2895	2895	0
515	20231006	105600	123828765	2895	2900	2900	2895	400
516	20231006	105500	122670420	2900	2900	2900	2900	288
517	20231006	105400	121835220	2900	2900	2900	2900	12
518	20231006	105300	121800420	2905	2905	2905	2905	0
519	20231006	105200	121800420	2905	2905	2905	2905	150
520	20231006	105100	121364670	2900	2900	2900	2900	0
521	20231006	105000	121364670	2900	2900	2900	2900	0
522	20231006	104900	121364670	2900	2900	2900	2900	259
523	20231006	104800	120613570	2900	2900	2900	2900	130
524	20231006	104700	120236570	2900	2900	2900	2900	0
525	20231006	104600	120236570	2900	2900	2900	2900	10
526	20231006	104500	120207570	2895	2895	2895	2895	0
527	20231006	104400	120207570	2895	2895	2895	2895	10
528	20231006	104300	120178620	2905	2905	2905	2905	0
529	20231006	104200	120178620	2905	2905	2905	2905	0
530	20231006	104100	120178620	2905	2905	2905	2905	90
531	20231006	104000	119917170	2905	2905	2905	2905	20
532	20231006	103900	119859070	2905	2910	2910	2905	546
533	20231006	103800	118270265	2910	2910	2910	2910	0
534	20231006	103700	118270265	2910	2910	2910	2910	0
535	20231006	103600	118270265	2910	2910	2910	2910	0
536	20231006	103500	118270265	2910	2910	2910	2910	77
537	20231006	103400	118046195	2910	2910	2910	2910	0
538	20231006	103300	118046195	2910	2910	2910	2910	0
539	20231006	103200	118046195	2910	2890	2910	2890	3194
540	20231006	103100	108787305	2890	2885	2890	2885	204
541	20231006	103000	108198745	2890	2890	2890	2890	0
542	20231006	102900	108198745	2890	2890	2890	2890	0
543	20231006	102800	108198745	2890	2890	2890	2890	8
544	20231006	102700	108175625	2890	2880	2890	2880	318
545	20231006	102600	107257490	2880	2875	2880	2875	1066
546	20231006	102500	104187810	2875	2875	2875	2875	0
547	20231006	102400	104187810	2875	2875	2875	2875	0
548	20231006	102300	104187810	2875	2875	2875	2875	601
549	20231006	102200	102459935	2880	2875	2880	2875	586
550	20231006	102100	100774835	2875	2875	2875	2875	0
551	20231006	102000	100774835	2875	2875	2875	2875	0
552	20231006	101900	100774835	2875	2875	2875	2875	0
553	20231006	101800	100774835	2875	2875	2875	2875	0
554	20231006	101700	100774835	2875	2875	2875	2875	736
555	20231006	101600	98658835	2875	2875	2875	2875	0
556	20231006	101500	98658835	2875	2875	2875	2875	0
557	20231006	101400	98658835	2875	2875	2875	2875	0
558	20231006	101300	98658835	2875	2865	2875	2865	1131
559	20231006	101200	95417210	2865	2865	2865	2865	0
560	20231006	101100	95417210	2865	2865	2865	2865	0
561	20231006	101000	95417210	2865	2865	2865	2865	0
562	20231006	100900	95417210	2865	2875	2875	2865	328
563	20231006	100800	94476045	2875	2875	2875	2875	0
564	20231006	100700	94476045	2875	2875	2875	2875	0
565	20231006	100600	94476045	2875	2875	2875	2875	0
566	20231006	100500	94476045	2875	2875	2875	2875	410
567	20231006	100400	93297295	2875	2875	2875	2875	5
568	20231006	100300	93282920	2870	2870	2870	2870	30
569	20231006	100200	93196820	2870	2870	2870	2870	774
570	20231006	100100	90975440	2875	2875	2875	2875	0
571	20231006	100000	90975440	2875	2865	2875	2865	1301
572	20231006	095900	87247465	2870	2870	2870	2870	4
573	20231006	095800	87235985	2880	2880	2880	2870	21
574	20231006	095700	87175605	2875	2875	2875	2875	65
575	20231006	095600	86988730	2875	2875	2875	2875	100
576	20231006	095500	86701230	2875	2875	2875	2875	0
577	20231006	095400	86701230	2875	2875	2875	2875	0
578	20231006	095300	86701230	2875	2875	2875	2875	0
579	20231006	095200	86701230	2875	2875	2875	2875	0
580	20231006	095100	86701230	2875	2860	2875	2860	1942
581	20231006	095000	81146345	2875	2875	2875	2875	0
582	20231006	094900	81146345	2875	2875	2875	2875	50
583	20231006	094800	81002595	2875	2875	2875	2875	40
584	20231006	094700	80887595	2875	2875	2875	2875	5
585	20231006	094600	80873220	2860	2860	2860	2860	206
586	20231006	094500	80284060	2860	2860	2860	2860	17
587	20231006	094400	80235440	2860	2860	2860	2860	0
588	20231006	094300	80235440	2860	2860	2860	2860	0
589	20231006	094200	80235440	2860	2865	2865	2860	187
590	20231006	094100	79700520	2860	2860	2860	2860	0
591	20231006	094000	79700520	2860	2860	2860	2860	0
592	20231006	093900	79700520	2860	2870	2870	2860	81
593	20231006	093800	79468490	2875	2875	2875	2875	7
594	20231006	093700	79448365	2870	2865	2870	2865	551
595	20231006	093600	77869745	2865	2865	2865	2865	0
596	20231006	093500	77869745	2865	2880	2880	2865	11
597	20231006	093400	77838175	2880	2880	2880	2880	1
598	20231006	093300	77835295	2875	2875	2875	2875	11
599	20231006	093200	77803670	2875	2875	2875	2875	50
600	20231006	093100	77659920	2870	2870	2870	2870	2
601	20231006	093000	77654180	2860	2860	2860	2860	0
602	20231006	092900	77654180	2860	2860	2860	2860	10
603	20231006	092800	77625580	2865	2870	2870	2865	253
604	20231006	092700	76900730	2875	2875	2875	2875	85
605	20231006	092600	76656355	2880	2880	2880	2880	0
606	20231006	092500	76656355	2880	2885	2885	2880	12
607	20231006	092400	76621790	2875	2875	2875	2875	0
608	20231006	092300	76621790	2875	2875	2875	2875	50
609	20231006	092200	76478040	2895	2895	2895	2895	0
610	20231006	092100	76478040	2895	2895	2895	2895	0
611	20231006	092000	76478040	2895	2895	2895	2895	21
612	20231006	091900	76417245	2890	2890	2890	2890	229
613	20231006	091800	75755435	2890	2875	2890	2875	5
614	20231006	091700	75741000	2890	2890	2890	2890	0
615	20231006	091600	75741000	2890	2890	2890	2890	3
616	20231006	091500	75732330	2890	2890	2890	2890	3
617	20231006	091400	75723660	2895	2895	2895	2895	0
618	20231006	091300	75723660	2895	2895	2895	2895	1
619	20231006	091200	75720765	2875	2875	2875	2875	1
620	20231006	091100	75717890	2895	2900	2900	2895	201
621	20231006	091000	75135495	2885	2870	2885	2870	965
622	20231006	090900	72355320	2870	2870	2870	2870	111
623	20231006	090800	72036750	2870	2870	2870	2870	57
624	20231006	090700	71873160	2870	2825	2870	2825	7377
625	20231006	090600	50814755	2820	2845	2845	2820	5500
626	20231006	090500	35301680	2845	2850	2850	2845	81
627	20231006	090400	35070835	2855	2855	2855	2855	43
628	20231006	090300	34948070	2855	2850	2855	2850	29
629	20231006	090200	34865400	2845	2850	2850	2845	85
630	20231006	090100	34623200	2840	2830	2840	2830	5783
631	20231006	090000	18218000	2800	2800	2800	2800	6263