KissMeData/254120/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	203000	860187275	2995	2995	2995	2995	14151
3	20231006	202900	860187275	2995	2995	2995	2995	0
4	20231006	202800	860187275	2995	2995	2995	2995	0
5	20231006	202700	860187275	2995	2995	2995	2995	0
6	20231006	202600	860187275	2995	2995	2995	2995	0
7	20231006	202500	860187275	2995	2995	2995	2995	0
8	20231006	202400	860187275	2995	2995	2995	2995	0
9	20231006	202300	860187275	2995	2995	2995	2995	0
10	20231006	202200	860187275	2995	2995	2995	2995	0
11	20231006	202100	860187275	2995	2995	2995	2995	0
12	20231006	202000	860187275	2995	2995	2995	2995	0
13	20231006	201900	860187275	2995	2995	2995	2995	0
14	20231006	201800	860187275	2995	2995	2995	2995	0
15	20231006	201700	860187275	2995	2995	2995	2995	0
16	20231006	201600	860187275	2995	2995	2995	2995	0
17	20231006	201500	860187275	2995	2995	2995	2995	0
18	20231006	201400	860187275	2995	2995	2995	2995	0
19	20231006	201300	860187275	2995	2995	2995	2995	0
20	20231006	201200	860187275	2995	2995	2995	2995	0
21	20231006	201100	860187275	2995	2995	2995	2995	0
22	20231006	201000	860187275	2995	2995	2995	2995	0
23	20231006	200900	860187275	2995	2995	2995	2995	0
24	20231006	200800	860187275	2995	2995	2995	2995	0
25	20231006	200700	860187275	2995	2995	2995	2995	0
26	20231006	200600	860187275	2995	2995	2995	2995	0
27	20231006	200500	860187275	2995	2995	2995	2995	0
28	20231006	200400	860187275	2995	2995	2995	2995	0
29	20231006	200300	860187275	2995	2995	2995	2995	0
30	20231006	200200	860187275	2995	2995	2995	2995	0
31	20231006	200100	860187275	2995	2995	2995	2995	0
32	20231006	200000	860187275	2995	2995	2995	2995	14151
33	20231006	195900	860187275	2995	2995	2995	2995	0
34	20231006	195800	860187275	2995	2995	2995	2995	0
35	20231006	195700	860187275	2995	2995	2995	2995	0
36	20231006	195600	860187275	2995	2995	2995	2995	0
37	20231006	195500	860187275	2995	2995	2995	2995	0
38	20231006	195400	860187275	2995	2995	2995	2995	0
39	20231006	195300	860187275	2995	2995	2995	2995	0
40	20231006	195200	860187275	2995	2995	2995	2995	0
41	20231006	195100	860187275	2995	2995	2995	2995	0
42	20231006	195000	860187275	2995	2995	2995	2995	0
43	20231006	194900	860187275	2995	2995	2995	2995	0
44	20231006	194800	860187275	2995	2995	2995	2995	0
45	20231006	194700	860187275	2995	2995	2995	2995	0
46	20231006	194600	860187275	2995	2995	2995	2995	0
47	20231006	194500	860187275	2995	2995	2995	2995	0
48	20231006	194400	860187275	2995	2995	2995	2995	0
49	20231006	194300	860187275	2995	2995	2995	2995	0
50	20231006	194200	860187275	2995	2995	2995	2995	0
51	20231006	194100	860187275	2995	2995	2995	2995	0
52	20231006	194000	860187275	2995	2995	2995	2995	0
53	20231006	193900	860187275	2995	2995	2995	2995	0
54	20231006	193800	860187275	2995	2995	2995	2995	0
55	20231006	193700	860187275	2995	2995	2995	2995	0
56	20231006	193600	860187275	2995	2995	2995	2995	0
57	20231006	193500	860187275	2995	2995	2995	2995	0
58	20231006	193400	860187275	2995	2995	2995	2995	0
59	20231006	193300	860187275	2995	2995	2995	2995	0
60	20231006	193200	860187275	2995	2995	2995	2995	0
61	20231006	193100	860187275	2995	2995	2995	2995	0
62	20231006	193000	860187275	2995	2995	2995	2995	14151
63	20231006	192900	860187275	2995	2995	2995	2995	0
64	20231006	192800	860187275	2995	2995	2995	2995	0
65	20231006	192700	860187275	2995	2995	2995	2995	0
66	20231006	192600	860187275	2995	2995	2995	2995	0
67	20231006	192500	860187275	2995	2995	2995	2995	0
68	20231006	192400	860187275	2995	2995	2995	2995	0
69	20231006	192300	860187275	2995	2995	2995	2995	0
70	20231006	192200	860187275	2995	2995	2995	2995	0
71	20231006	192100	860187275	2995	2995	2995	2995	0
72	20231006	192000	860187275	2995	2995	2995	2995	0
73	20231006	191900	860187275	2995	2995	2995	2995	0
74	20231006	191800	860187275	2995	2995	2995	2995	0
75	20231006	191700	860187275	2995	2995	2995	2995	0
76	20231006	191600	860187275	2995	2995	2995	2995	0
77	20231006	191500	860187275	2995	2995	2995	2995	0
78	20231006	191400	860187275	2995	2995	2995	2995	0
79	20231006	191300	860187275	2995	2995	2995	2995	0
80	20231006	191200	860187275	2995	2995	2995	2995	0
81	20231006	191100	860187275	2995	2995	2995	2995	0
82	20231006	191000	860187275	2995	2995	2995	2995	0
83	20231006	190900	860187275	2995	2995	2995	2995	0
84	20231006	190800	860187275	2995	2995	2995	2995	0
85	20231006	190700	860187275	2995	2995	2995	2995	0
86	20231006	190600	860187275	2995	2995	2995	2995	0
87	20231006	190500	860187275	2995	2995	2995	2995	0
88	20231006	190400	860187275	2995	2995	2995	2995	0
89	20231006	190300	860187275	2995	2995	2995	2995	0
90	20231006	190200	860187275	2995	2995	2995	2995	0
91	20231006	190100	860187275	2995	2995	2995	2995	0
92	20231006	190000	860187275	2995	2995	2995	2995	14151
93	20231006	185900	860187275	2995	2995	2995	2995	0
94	20231006	185800	860187275	2995	2995	2995	2995	0
95	20231006	185700	860187275	2995	2995	2995	2995	0
96	20231006	185600	860187275	2995	2995	2995	2995	0
97	20231006	185500	860187275	2995	2995	2995	2995	0
98	20231006	185400	860187275	2995	2995	2995	2995	0
99	20231006	185300	860187275	2995	2995	2995	2995	0
100	20231006	185200	860187275	2995	2995	2995	2995	0
101	20231006	185100	860187275	2995	2995	2995	2995	0
102	20231006	185000	860187275	2995	2995	2995	2995	0
103	20231006	184900	860187275	2995	2995	2995	2995	0
104	20231006	184800	860187275	2995	2995	2995	2995	0
105	20231006	184700	860187275	2995	2995	2995	2995	0
106	20231006	184600	860187275	2995	2995	2995	2995	0
107	20231006	184500	860187275	2995	2995	2995	2995	0
108	20231006	184400	860187275	2995	2995	2995	2995	0
109	20231006	184300	860187275	2995	2995	2995	2995	0
110	20231006	184200	860187275	2995	2995	2995	2995	0
111	20231006	184100	860187275	2995	2995	2995	2995	0
112	20231006	184000	860187275	2995	2995	2995	2995	0
113	20231006	183900	860187275	2995	2995	2995	2995	0
114	20231006	183800	860187275	2995	2995	2995	2995	0
115	20231006	183700	860187275	2995	2995	2995	2995	0
116	20231006	183600	860187275	2995	2995	2995	2995	0
117	20231006	183500	860187275	2995	2995	2995	2995	0
118	20231006	183400	860187275	2995	2995	2995	2995	0
119	20231006	183300	860187275	2995	2995	2995	2995	0
120	20231006	183200	860187275	2995	2995	2995	2995	0
121	20231006	183100	860187275	2995	2995	2995	2995	0
122	20231006	183000	860187275	2995	2995	2995	2995	14151
123	20231006	182900	860187275	2995	2995	2995	2995	0
124	20231006	182800	860187275	2995	2995	2995	2995	0
125	20231006	182700	860187275	2995	2995	2995	2995	0
126	20231006	182600	860187275	2995	2995	2995	2995	0
127	20231006	182500	860187275	2995	2995	2995	2995	0
128	20231006	182400	860187275	2995	2995	2995	2995	0
129	20231006	182300	860187275	2995	2995	2995	2995	0
130	20231006	182200	860187275	2995	2995	2995	2995	0
131	20231006	182100	860187275	2995	2995	2995	2995	0
132	20231006	182000	860187275	2995	2995	2995	2995	0
133	20231006	181900	860187275	2995	2995	2995	2995	0
134	20231006	181800	860187275	2995	2995	2995	2995	0
135	20231006	181700	860187275	2995	2995	2995	2995	0
136	20231006	181600	860187275	2995	2995	2995	2995	0
137	20231006	181500	860187275	2995	2995	2995	2995	0
138	20231006	181400	860187275	2995	2995	2995	2995	0
139	20231006	181300	860187275	2995	2995	2995	2995	0
140	20231006	181200	860187275	2995	2995	2995	2995	0
141	20231006	181100	860187275	2995	2995	2995	2995	0
142	20231006	181000	860187275	2995	2995	2995	2995	0
143	20231006	180900	860187275	2995	2995	2995	2995	0
144	20231006	180800	860187275	2995	2995	2995	2995	0
145	20231006	180700	860187275	2995	2995	2995	2995	0
146	20231006	180600	860187275	2995	2995	2995	2995	0
147	20231006	180500	860187275	2995	2995	2995	2995	0
148	20231006	180400	860187275	2995	2995	2995	2995	0
149	20231006	180300	860187275	2995	2995	2995	2995	0
150	20231006	180200	860187275	2995	2995	2995	2995	0
151	20231006	180100	860187275	2995	2995	2995	2995	0
152	20231006	180000	860187275	2995	2995	2995	2995	14151
153	20231006	175900	860187275	2995	2995	2995	2995	0
154	20231006	175800	860187275	2995	2995	2995	2995	0
155	20231006	175700	860187275	2995	2995	2995	2995	0
156	20231006	175600	860187275	2995	2995	2995	2995	0
157	20231006	175500	860187275	2995	2995	2995	2995	0
158	20231006	175400	860187275	2995	2995	2995	2995	0
159	20231006	175300	860187275	2995	2995	2995	2995	0
160	20231006	175200	860187275	2995	2995	2995	2995	0
161	20231006	175100	860187275	2995	2995	2995	2995	0
162	20231006	175000	860187275	2995	2995	2995	2995	0
163	20231006	174900	860187275	2995	2995	2995	2995	0
164	20231006	174800	860187275	2995	2995	2995	2995	0
165	20231006	174700	860187275	2995	2995	2995	2995	0
166	20231006	174600	860187275	2995	2995	2995	2995	0
167	20231006	174500	860187275	2995	2995	2995	2995	0
168	20231006	174400	860187275	2995	2995	2995	2995	0
169	20231006	174300	860187275	2995	2995	2995	2995	0
170	20231006	174200	860187275	2995	2995	2995	2995	0
171	20231006	174100	860187275	2995	2995	2995	2995	0
172	20231006	174000	860187275	2995	2995	2995	2995	0
173	20231006	173900	860187275	2995	2995	2995	2995	0
174	20231006	173800	860187275	2995	2995	2995	2995	0
175	20231006	173700	860187275	2995	2995	2995	2995	0
176	20231006	173600	860187275	2995	2995	2995	2995	0
177	20231006	173500	860187275	2995	2995	2995	2995	0
178	20231006	173400	860187275	2995	2995	2995	2995	0
179	20231006	173300	860187275	2995	2995	2995	2995	0
180	20231006	173200	860187275	2995	2995	2995	2995	0
181	20231006	173100	860187275	2995	2995	2995	2995	0
182	20231006	173000	860187275	2995	2995	2995	2995	14151
183	20231006	172900	860187275	2995	2995	2995	2995	0
184	20231006	172800	860187275	2995	2995	2995	2995	0
185	20231006	172700	860187275	2995	2995	2995	2995	0
186	20231006	172600	860187275	2995	2995	2995	2995	0
187	20231006	172500	860187275	2995	2995	2995	2995	0
188	20231006	172400	860187275	2995	2995	2995	2995	0
189	20231006	172300	860187275	2995	2995	2995	2995	0
190	20231006	172200	860187275	2995	2995	2995	2995	0
191	20231006	172100	860187275	2995	2995	2995	2995	0
192	20231006	172000	860187275	2995	2995	2995	2995	0
193	20231006	171900	860187275	2995	2995	2995	2995	0
194	20231006	171800	860187275	2995	2995	2995	2995	0
195	20231006	171700	860187275	2995	2995	2995	2995	0
196	20231006	171600	860187275	2995	2995	2995	2995	0
197	20231006	171500	860187275	2995	2995	2995	2995	0
198	20231006	171400	860187275	2995	2995	2995	2995	0
199	20231006	171300	860187275	2995	2995	2995	2995	0
200	20231006	171200	860187275	2995	2995	2995	2995	0
201	20231006	171100	860187275	2995	2995	2995	2995	0
202	20231006	171000	860187275	2995	2995	2995	2995	0
203	20231006	170900	860187275	2995	2995	2995	2995	0
204	20231006	170800	860187275	2995	2995	2995	2995	0
205	20231006	170700	860187275	2995	2995	2995	2995	0
206	20231006	170600	860187275	2995	2995	2995	2995	0
207	20231006	170500	860187275	2995	2995	2995	2995	0
208	20231006	170400	860187275	2995	2995	2995	2995	0
209	20231006	170300	860187275	2995	2995	2995	2995	0
210	20231006	170200	860187275	2995	2995	2995	2995	0
211	20231006	170100	860187275	2995	2995	2995	2995	0
212	20231006	170000	860187275	2995	2995	2995	2995	14151
213	20231006	165900	860187275	2995	2995	2995	2995	0
214	20231006	165800	860187275	2995	2995	2995	2995	0
215	20231006	165700	860187275	2995	2995	2995	2995	0
216	20231006	165600	860187275	2995	2995	2995	2995	0
217	20231006	165500	860187275	2995	2995	2995	2995	0
218	20231006	165400	860187275	2995	2995	2995	2995	0
219	20231006	165300	860187275	2995	2995	2995	2995	0
220	20231006	165200	860187275	2995	2995	2995	2995	0
221	20231006	165100	860187275	2995	2995	2995	2995	0
222	20231006	165000	860187275	2995	2995	2995	2995	0
223	20231006	164900	860187275	2995	2995	2995	2995	0
224	20231006	164800	860187275	2995	2995	2995	2995	0
225	20231006	164700	860187275	2995	2995	2995	2995	0
226	20231006	164600	860187275	2995	2995	2995	2995	0
227	20231006	164500	860187275	2995	2995	2995	2995	0
228	20231006	164400	860187275	2995	2995	2995	2995	0
229	20231006	164300	860187275	2995	2995	2995	2995	0
230	20231006	164200	860187275	2995	2995	2995	2995	0
231	20231006	164100	860187275	2995	2995	2995	2995	0
232	20231006	164000	860187275	2995	2995	2995	2995	0
233	20231006	163900	860187275	2995	2995	2995	2995	0
234	20231006	163800	860187275	2995	2995	2995	2995	0
235	20231006	163700	860187275	2995	2995	2995	2995	0
236	20231006	163600	860187275	2995	2995	2995	2995	0
237	20231006	163500	860187275	2995	2995	2995	2995	0
238	20231006	163400	860187275	2995	2995	2995	2995	0
239	20231006	163300	860187275	2995	2995	2995	2995	0
240	20231006	163200	860187275	2995	2995	2995	2995	0
241	20231006	163100	860187275	2995	2995	2995	2995	0
242	20231006	163000	860187275	2995	2995	2995	2995	14151
243	20231006	162900	860187275	2995	2995	2995	2995	0
244	20231006	162800	860187275	2995	2995	2995	2995	0
245	20231006	162700	860187275	2995	2995	2995	2995	0
246	20231006	162600	860187275	2995	2995	2995	2995	0
247	20231006	162500	860187275	2995	2995	2995	2995	0
248	20231006	162400	860187275	2995	2995	2995	2995	0
249	20231006	162300	860187275	2995	2995	2995	2995	0
250	20231006	162200	860187275	2995	2995	2995	2995	0
251	20231006	162100	860187275	2995	2995	2995	2995	0
252	20231006	162000	860187275	2995	2995	2995	2995	0
253	20231006	161900	860187275	2995	2995	2995	2995	0
254	20231006	161800	860187275	2995	2995	2995	2995	0
255	20231006	161700	860187275	2995	2995	2995	2995	0
256	20231006	161600	860187275	2995	2995	2995	2995	0
257	20231006	161500	860187275	2995	2995	2995	2995	0
258	20231006	161400	860187275	2995	2995	2995	2995	0
259	20231006	161300	860187275	2995	2995	2995	2995	0
260	20231006	161200	860187275	2995	2995	2995	2995	0
261	20231006	161100	860187275	2995	2995	2995	2995	0
262	20231006	161000	860187275	2995	2995	2995	2995	0
263	20231006	160900	860187275	2995	2995	2995	2995	0
264	20231006	160800	860187275	2995	2995	2995	2995	0
265	20231006	160700	860187275	2995	2995	2995	2995	0
266	20231006	160600	860187275	2995	2995	2995	2995	0
267	20231006	160500	860187275	2995	2995	2995	2995	0
268	20231006	160400	860187275	2995	2995	2995	2995	0
269	20231006	160300	860187275	2995	2995	2995	2995	0
270	20231006	160200	860187275	2995	2995	2995	2995	0
271	20231006	160100	860187275	2995	2995	2995	2995	0
272	20231006	160000	860187275	2995	2995	2995	2995	14151
273	20231006	155900	860187275	2995	2995	2995	2995	0
274	20231006	155800	860187275	2995	2995	2995	2995	0
275	20231006	155700	860187275	2995	2995	2995	2995	0
276	20231006	155600	860187275	2995	2995	2995	2995	0
277	20231006	155500	860187275	2995	2995	2995	2995	0
278	20231006	155400	860187275	2995	2995	2995	2995	0
279	20231006	155300	860187275	2995	2995	2995	2995	0
280	20231006	155200	860187275	2995	2995	2995	2995	0
281	20231006	155100	860187275	2995	2995	2995	2995	0
282	20231006	155000	860187275	2995	2995	2995	2995	0
283	20231006	154900	860187275	2995	2995	2995	2995	0
284	20231006	154800	860187275	2995	2995	2995	2995	0
285	20231006	154700	860187275	2995	2995	2995	2995	0
286	20231006	154600	860187275	2995	2995	2995	2995	0
287	20231006	154500	860187275	2995	2995	2995	2995	0
288	20231006	154400	860187275	2995	2995	2995	2995	0
289	20231006	154300	860187275	2995	2995	2995	2995	0
290	20231006	154200	860187275	2995	2995	2995	2995	0
291	20231006	154100	860187275	2995	2995	2995	2995	0
292	20231006	154000	860187275	2995	2995	2995	2995	0
293	20231006	153900	860187275	2995	2995	2995	2995	0
294	20231006	153800	860187275	2995	2995	2995	2995	0
295	20231006	153700	860187275	2995	2995	2995	2995	0
296	20231006	153600	860187275	2995	2995	2995	2995	0
297	20231006	153500	860187275	2995	2995	2995	2995	0
298	20231006	153400	860187275	2995	2995	2995	2995	0
299	20231006	153300	860187275	2995	2995	2995	2995	0
300	20231006	153200	860187275	2995	2995	2995	2995	0
301	20231006	153100	860187275	2995	2995	2995	2995	0
302	20231006	153000	860187275	2995	2995	2995	2995	28302
303	20231006	152900	817805030	3010	3010	3010	3010	0
304	20231006	152800	817805030	3010	3010	3010	3010	0
305	20231006	152700	817805030	3010	3010	3010	3010	0
306	20231006	152600	817805030	3010	3010	3010	3010	0
307	20231006	152500	817805030	3010	3010	3010	3010	0
308	20231006	152400	817805030	3010	3010	3010	3010	0
309	20231006	152300	817805030	3010	3010	3010	3010	0
310	20231006	152200	817805030	3010	3010	3010	3010	0
311	20231006	152100	817805030	3010	3010	3010	3010	0
312	20231006	152000	817805030	3010	3010	3010	3010	0
313	20231006	151900	817805030	3010	3005	3025	3005	5352
314	20231006	151800	801663985	3005	3005	3010	3005	28
315	20231006	151700	801579810	3005	3005	3005	3005	116
316	20231006	151600	801231230	3010	3010	3010	3010	47
317	20231006	151500	801089760	3010	3010	3010	3010	17
318	20231006	151400	801038590	3010	3005	3010	3005	245
319	20231006	151300	800301680	3005	3000	3005	3000	110
320	20231006	151200	799971180	3005	3005	3005	3005	11
321	20231006	151100	799938125	3005	3005	3005	3005	100
322	20231006	151000	799637625	3005	3005	3005	3005	181
323	20231006	150900	799093720	3005	3005	3005	3005	2
324	20231006	150800	799087710	3000	3000	3005	3000	28
325	20231006	150700	799003705	3010	3010	3010	3010	479
326	20231006	150600	797561915	3000	3000	3000	3000	326
327	20231006	150500	796583915	2990	2990	2990	2990	18
328	20231006	150400	796530095	2985	2995	3000	2985	1044
329	20231006	150300	793398750	2995	2995	2995	2985	28
330	20231006	150200	793315040	2985	3000	3000	2985	1060
331	20231006	150100	790138315	2995	3000	3000	2995	14
332	20231006	150000	790096375	2995	2995	3000	2995	96
333	20231006	145900	789808840	2990	2990	2990	2990	10
334	20231006	145800	789778940	2980	2980	2980	2980	0
335	20231006	145700	789778940	2980	2980	2980	2980	11
336	20231006	145600	789746160	2980	2985	3000	2980	273
337	20231006	145500	788931850	2980	2990	2990	2980	1156
338	20231006	145400	785475670	2995	3005	3010	2995	15133
339	20231006	145300	739945620	3000	3000	3000	3000	3065
340	20231006	145200	730750620	2995	2995	2995	2995	274
341	20231006	145100	729929990	2990	2995	2995	2990	433
342	20231006	145000	728633670	2995	2995	2995	2995	1089
343	20231006	144900	725372115	2990	2975	2990	2975	32
344	20231006	144800	725276885	2975	2975	2975	2975	74
345	20231006	144700	725056735	2975	2990	2990	2975	469
346	20231006	144600	723655415	2990	2980	2995	2975	528
347	20231006	144500	722079160	2980	2980	2995	2975	3263
348	20231006	144400	712344205	2985	2985	2985	2985	10
349	20231006	144300	712314355	2980	2995	2995	2980	2249
350	20231006	144200	705592115	2995	2995	2995	2990	174
351	20231006	144100	705071250	2990	2995	2995	2990	340
352	20231006	144000	704053575	2990	2995	2995	2990	206
353	20231006	143900	703436730	2995	2995	2995	2990	184
354	20231006	143800	702885655	2990	2995	2995	2990	16
355	20231006	143700	702837740	2995	2995	2995	2995	1374
356	20231006	143600	698722610	2995	2995	2995	2995	1881
357	20231006	143500	693089015	2995	3000	3000	2995	3
358	20231006	143400	693080020	2995	2995	2995	2995	5
359	20231006	143300	693065045	2995	2995	2995	2995	390
360	20231006	143200	691896995	3000	3000	3000	3000	0
361	20231006	143100	691896995	3000	3005	3005	3000	251
362	20231006	143000	691143915	3000	3000	3000	3000	125
363	20231006	142900	690768915	3000	3005	3005	3000	396
364	20231006	142800	689579415	3000	3000	3000	3000	1401
365	20231006	142700	685376415	2995	2995	2995	2995	0
366	20231006	142600	685376415	2995	2995	2995	2995	0
367	20231006	142500	685376415	2995	2995	2995	2995	0
368	20231006	142400	685376415	2995	2995	2995	2995	0
369	20231006	142300	685376415	2995	2995	2995	2995	0
370	20231006	142200	685376415	2995	2995	2995	2995	0
371	20231006	142100	685376415	2995	2995	2995	2995	0
372	20231006	142000	685376415	2995	2995	2995	2995	0
373	20231006	141900	685376415	2995	2990	2995	2990	43
374	20231006	141800	685247680	2990	2995	2995	2990	1150
375	20231006	141700	681803535	3000	3000	3000	3000	15
376	20231006	141600	681758535	3000	3000	3000	3000	55
377	20231006	141500	681593535	3000	3000	3000	3000	1636
378	20231006	141400	676685535	3000	3000	3000	3000	1
379	20231006	141300	676682535	3000	3000	3000	3000	1
380	20231006	141200	676679535	2995	2995	2995	2995	0
381	20231006	141100	676679535	2995	2995	2995	2995	0
382	20231006	141000	676679535	2995	2995	2995	2995	0
383	20231006	140900	676679535	2995	2995	2995	2995	0
384	20231006	140800	676679535	2995	2995	2995	2995	0
385	20231006	140700	676679535	2995	2995	2995	2995	375
386	20231006	140600	675556410	2995	2995	2995	2995	793
387	20231006	140500	673181375	2995	2995	2995	2995	50
388	20231006	140400	673031625	2995	2995	2995	2995	5
389	20231006	140300	673016650	2995	2995	2995	2995	201
390	20231006	140200	672414655	2995	2995	2995	2995	148
391	20231006	140100	671971395	3000	3000	3000	3000	0
392	20231006	140000	671971395	3000	3000	3000	3000	3
393	20231006	135900	671962395	3000	3000	3000	3000	53
394	20231006	135800	671803395	2995	2995	2995	2995	0
395	20231006	135700	671803395	2995	2995	2995	2995	51
396	20231006	135600	671650650	2995	2995	2995	2995	0
397	20231006	135500	671650650	2995	2995	2995	2995	0
398	20231006	135400	671650650	2995	2995	2995	2995	33
399	20231006	135300	671551815	2990	2995	2995	2990	83
400	20231006	135200	671303640	2995	2990	2995	2990	1040
401	20231006	135100	668189045	2990	2995	2995	2990	596
402	20231006	135000	666404255	2995	2995	2995	2995	0
403	20231006	134900	666404255	2995	2995	2995	2995	0
404	20231006	134800	666404255	2995	2995	2995	2995	956
405	20231006	134700	663541035	2995	2995	2995	2995	538
406	20231006	134600	661929725	2995	2995	2995	2995	0
407	20231006	134500	661929725	2995	2995	2995	2995	0
408	20231006	134400	661929725	2995	2995	2995	2995	0
409	20231006	134300	661929725	2995	2995	2995	2995	43
410	20231006	134200	661800940	2995	3000	3000	2995	11
411	20231006	134100	661767970	2995	2995	2995	2995	3
412	20231006	134000	661758985	2995	2995	2995	2995	72
413	20231006	133900	661543345	2995	3000	3000	2995	105
414	20231006	133800	661228510	3000	3000	3000	3000	99
415	20231006	133700	660931510	3000	3000	3000	3000	1
416	20231006	133600	660928510	3000	3000	3000	3000	0
417	20231006	133500	660928510	3000	3000	3000	3000	4912
418	20231006	133400	646192510	2995	2995	2995	2995	0
419	20231006	133300	646192510	2995	2995	2995	2995	1
420	20231006	133200	646189515	2995	2995	2995	2995	1
421	20231006	133100	646186520	2995	2995	2995	2995	48
422	20231006	133000	646042760	2995	2995	2995	2995	3
423	20231006	132900	646033775	2995	2995	2995	2990	10
424	20231006	132800	646003865	2995	2990	2995	2990	99
425	20231006	132700	645707845	2990	2990	2990	2990	48
426	20231006	132600	645564325	2995	2990	2995	2990	17
427	20231006	132500	645513490	3000	3000	3000	3000	0
428	20231006	132400	645513490	3000	3000	3000	3000	1
429	20231006	132300	645510490	2990	2995	2995	2990	12
430	20231006	132200	645474590	2995	2995	2995	2995	15
431	20231006	132100	645429665	3000	3000	3000	3000	10
432	20231006	132000	645399665	3000	3000	3000	3000	0
433	20231006	131900	645399665	3000	3000	3000	3000	1
434	20231006	131800	645396665	3000	3000	3000	3000	2254
435	20231006	131700	638634665	3005	3005	3005	3005	0
436	20231006	131600	638634665	3005	3000	3005	3000	17
437	20231006	131500	638583605	3000	3000	3000	3000	0
438	20231006	131400	638583605	3000	3000	3000	3000	100
439	20231006	131300	638283605	3000	3000	3000	3000	0
440	20231006	131200	638283605	3000	3000	3000	3000	469
441	20231006	131100	636876605	3000	3000	3000	3000	0
442	20231006	131000	636876605	3000	2990	3000	2990	133
443	20231006	130900	636478605	2990	2990	2990	2990	201
444	20231006	130800	635877615	2985	2985	2985	2985	0
445	20231006	130700	635877615	2985	2995	2995	2985	18
446	20231006	130600	635823870	2985	2985	2985	2985	0
447	20231006	130500	635823870	2985	2985	2985	2985	92
448	20231006	130400	635549250	3000	2985	3000	2985	9
449	20231006	130300	635522340	2985	2985	2985	2985	100
450	20231006	130200	635223840	2985	2985	2985	2985	0
451	20231006	130100	635223840	2985	2985	2985	2985	7
452	20231006	130000	635202945	2985	2985	2985	2985	48
453	20231006	125900	635059665	2985	2985	2985	2985	320
454	20231006	125800	634104465	2990	2990	2990	2990	100
455	20231006	125700	633805465	2985	2990	2990	2985	15
456	20231006	125600	633760680	2990	2990	2990	2990	2114
457	20231006	125500	627439820	2980	2980	2980	2980	0
458	20231006	125400	627439820	2980	2980	2980	2980	0
459	20231006	125300	627439820	2980	2980	2980	2980	0
460	20231006	125200	627439820	2980	2985	2985	2980	60
461	20231006	125100	627261000	2980	2980	2980	2980	0
462	20231006	125000	627261000	2980	2980	2980	2980	0
463	20231006	124900	627261000	2980	2980	2980	2980	0
464	20231006	124800	627261000	2980	2980	2980	2980	0
465	20231006	124700	627261000	2980	2980	2980	2980	34
466	20231006	124600	627159680	2980	2990	2990	2980	8533
467	20231006	124500	601673740	2990	2990	2990	2990	47
468	20231006	124400	601533210	2990	2990	2990	2990	53
469	20231006	124300	601374740	2990	2995	2995	2990	37
470	20231006	124200	601264055	2995	2995	2995	2995	22
471	20231006	124100	601198165	2995	2995	2995	2995	60
472	20231006	124000	601018465	2995	2995	2995	2995	25
473	20231006	123900	600943590	3005	3005	3005	2995	1041
474	20231006	123800	597825140	2995	2995	2995	2995	14
475	20231006	123700	597783210	2995	2995	2995	2995	414
476	20231006	123600	596543280	3000	3000	3005	2995	186
477	20231006	123500	595985290	3000	3005	3005	3000	991
478	20231006	123400	593010160	3005	3005	3005	3005	12
479	20231006	123300	592974100	3005	3005	3005	3005	0
480	20231006	123200	592974100	3005	3005	3005	3005	0
481	20231006	123100	592974100	3005	3005	3005	3005	0
482	20231006	123000	592974100	3005	3005	3005	3005	47
483	20231006	122900	592832865	3005	3000	3005	3000	16
484	20231006	122800	592784850	3000	3000	3000	3000	0
485	20231006	122700	592784850	3000	3005	3005	3000	1125
486	20231006	122600	589409365	3015	3015	3015	3015	2001
487	20231006	122500	583376350	3015	3010	3015	3010	738
488	20231006	122400	581154965	3010	3010	3010	3010	17
489	20231006	122300	581103795	3005	3005	3005	3005	216
490	20231006	122200	580454715	3000	3000	3000	3000	100
491	20231006	122100	580154715	3000	3000	3000	3000	261
492	20231006	122000	579371715	3000	3000	3000	3000	4
493	20231006	121900	579359715	2995	2995	2995	2995	0
494	20231006	121800	579359715	2995	2995	2995	2995	0
495	20231006	121700	579359715	2995	2995	2995	2995	383
496	20231006	121600	578212630	2995	2995	2995	2995	10
497	20231006	121500	578182680	2990	2990	2990	2990	0
498	20231006	121400	578182680	2990	2990	2990	2990	282
499	20231006	121300	577339500	2995	2995	2995	2995	33
500	20231006	121200	577240665	2995	2995	2995	2995	47
501	20231006	121100	577099900	2995	2995	2995	2995	27
502	20231006	121000	577019035	2995	2995	2995	2995	0
503	20231006	120900	577019035	2995	2995	2995	2995	0
504	20231006	120800	577019035	2995	2990	2995	2990	33
505	20231006	120700	576920350	2990	2990	2990	2990	0
506	20231006	120600	576920350	2990	2990	2990	2990	0
507	20231006	120500	576920350	2990	2990	2990	2990	0
508	20231006	120400	576920350	2990	2990	2990	2990	256
509	20231006	120300	576154910	3000	3000	3000	3000	21
510	20231006	120200	576091910	3000	3000	3005	3000	42
511	20231006	120100	575965860	3000	3000	3005	2990	643
512	20231006	120000	574037460	3000	3000	3000	3000	46
513	20231006	115900	573899460	3000	3000	3000	3000	1
514	20231006	115800	573896460	2995	2995	3000	2995	15
515	20231006	115700	573851515	3000	2995	3000	2990	174
516	20231006	115600	573330645	3000	2995	3000	2995	1425
517	20231006	115500	569060115	2995	2995	2995	2995	9
518	20231006	115400	569033160	2995	2990	2995	2990	1306
519	20231006	115300	565121705	2990	2990	2990	2990	0
520	20231006	115200	565121705	2990	2990	2990	2990	0
521	20231006	115100	565121705	2990	2990	2990	2990	271
522	20231006	115000	564311415	2990	2985	2990	2980	894
523	20231006	114900	561642645	2985	2985	2985	2985	74
524	20231006	114800	561421755	2990	2990	2990	2990	100
525	20231006	114700	561122755	2990	2990	2990	2990	37
526	20231006	114600	561012125	2990	2990	2990	2990	0
527	20231006	114500	561012125	2990	2990	2990	2990	0
528	20231006	114400	561012125	2990	2990	2990	2990	66
529	20231006	114300	560814785	2990	2990	2990	2990	0
530	20231006	114200	560814785	2990	2990	2990	2990	2
531	20231006	114100	560808805	2985	2985	2985	2985	52
532	20231006	114000	560653585	2985	2990	2990	2980	1092
533	20231006	113900	557399295	2980	2980	2990	2980	160
534	20231006	113800	556922435	2980	2990	2990	2980	241
535	20231006	113700	556203980	2980	2990	2990	2980	123
536	20231006	113600	555836410	2990	2990	2990	2990	0
537	20231006	113500	555836410	2990	2990	2990	2990	125
538	20231006	113400	555462660	2990	2990	2990	2990	200
539	20231006	113300	554864660	2985	2985	2985	2985	1111
540	20231006	113200	551548325	2990	2985	2990	2985	156
541	20231006	113100	551082145	2985	2985	2985	2985	14
542	20231006	113000	551040355	2980	2980	2980	2980	0
543	20231006	112900	551040355	2980	2970	2980	2965	1924
544	20231006	112800	545314655	2970	2975	2975	2970	183
545	20231006	112700	544771140	2970	2970	2970	2970	45
546	20231006	112600	544637490	2970	2970	2970	2970	100
547	20231006	112500	544340490	2970	2970	2970	2970	0
548	20231006	112400	544340490	2970	2975	2975	2970	60
549	20231006	112300	544162230	2975	2975	2975	2975	5
550	20231006	112200	544147355	2970	2970	2970	2970	0
551	20231006	112100	544147355	2970	2970	2970	2970	105
552	20231006	112000	543835505	2970	2970	2970	2970	178
553	20231006	111900	543306845	2980	2970	2980	2970	159
554	20231006	111800	542834305	2970	2980	2980	2970	353
555	20231006	111700	541785140	2980	2975	2980	2970	215
556	20231006	111600	541145965	2975	2985	2985	2975	1934
557	20231006	111500	535377915	2985	2990	2990	2985	8
558	20231006	111400	535354030	2990	2990	2990	2990	21
559	20231006	111300	535291240	2990	2995	2995	2990	5
560	20231006	111200	535276270	2995	2995	2995	2995	6
561	20231006	111100	535258300	2990	2990	2990	2990	5
562	20231006	111000	535243350	2990	2985	2990	2985	392
563	20231006	110900	534073220	2985	2990	2990	2985	2168
564	20231006	110800	527591650	2990	2995	3000	2990	58
565	20231006	110700	527417950	2990	3000	3000	2990	2612
566	20231006	110600	519584930	3005	3005	3005	3005	4
567	20231006	110500	519572910	3005	3020	3020	3005	504
568	20231006	110400	518057640	3010	3010	3010	3005	223
569	20231006	110300	517386755	3010	3010	3010	3010	516
570	20231006	110200	515833595	3010	3010	3010	3010	11
571	20231006	110100	515800485	3010	3010	3010	3010	96
572	20231006	110000	515511525	3005	3005	3005	3005	23
573	20231006	105900	515442410	3005	3005	3010	3005	147
574	20231006	105800	515000670	3005	3005	3005	3005	152
575	20231006	105700	514543910	3005	3010	3010	3005	667
576	20231006	105600	512536350	3010	3010	3010	3010	0
577	20231006	105500	512536350	3010	3025	3025	3010	6594
578	20231006	105400	492614915	3025	3030	3030	3025	43
579	20231006	105300	492484815	3030	3030	3030	3030	17
580	20231006	105200	492433305	3030	3030	3030	3030	107
581	20231006	105100	492109095	3030	3030	3030	3030	13
582	20231006	105000	492069705	3030	3030	3030	3030	120
583	20231006	104900	491706105	3025	3030	3030	3025	114
584	20231006	104800	491361245	3030	3030	3030	3030	51
585	20231006	104700	491206715	3030	3040	3040	3030	1372
586	20231006	104600	487042510	3045	3050	3050	3045	2613
587	20231006	104500	479078425	3045	3045	3045	3045	1746
588	20231006	104400	473761855	3050	3045	3050	3045	1966
589	20231006	104300	467768160	3040	3040	3040	3040	64
590	20231006	104200	467573600	3040	3040	3040	3040	195
591	20231006	104100	466980800	3050	3040	3050	3040	972
592	20231006	104000	464023975	3045	3040	3045	3040	778
593	20231006	103900	461658560	3040	3040	3040	3035	35
594	20231006	103800	461552165	3040	3030	3040	3030	84
595	20231006	103700	461297190	3030	3030	3030	3030	46
596	20231006	103600	461157810	3030	3030	3030	3030	881
597	20231006	103500	458488380	3030	3045	3050	3030	5961
598	20231006	103400	440334710	3045	3045	3045	3040	390
599	20231006	103300	439147355	3040	3040	3045	3040	56
600	20231006	103200	438976965	3040	3035	3040	3030	1021
601	20231006	103100	435875785	3030	3020	3030	3010	4331
602	20231006	103000	422791055	3020	3020	3020	3020	0
603	20231006	102900	422791055	3020	3020	3020	3020	300
604	20231006	102800	421885055	3020	3020	3020	3020	33
605	20231006	102700	421785395	3020	3020	3020	3020	4
606	20231006	102600	421773315	3020	3020	3020	3020	5
607	20231006	102500	421758215	3020	3010	3020	3010	6
608	20231006	102400	421740145	3020	3020	3020	3020	0
609	20231006	102300	421740145	3020	3005	3020	3005	67
610	20231006	102200	421538795	2995	3020	3020	2995	260
611	20231006	102100	420758480	2995	2995	2995	2995	182
612	20231006	102000	420213390	3000	3010	3010	3000	4273
613	20231006	101900	407391745	3005	3005	3005	3005	15
614	20231006	101800	407346670	3005	3020	3020	3005	296
615	20231006	101700	406457115	3025	3025	3025	3025	0
616	20231006	101600	406457115	3025	3025	3025	3025	6
617	20231006	101500	406438965	3030	3035	3035	3025	2884
618	20231006	101400	397698030	3035	3030	3035	3030	4363
619	20231006	101300	384469060	3025	3005	3030	3005	2456
620	20231006	101200	377036535	3000	3010	3010	3000	1154
621	20231006	101100	373574030	3000	3005	3010	3000	4443
622	20231006	101000	360224535	3005	3015	3015	3005	2082
623	20231006	100900	353955040	3015	3015	3015	3015	113
624	20231006	100800	353614345	3015	3015	3015	3015	200
625	20231006	100700	353011345	3015	3015	3025	3015	367
626	20231006	100600	351904610	3015	3025	3025	3015	862
627	20231006	100500	349298320	3020	3015	3020	3015	1299
628	20231006	100400	345378080	3000	3005	3005	3000	222
629	20231006	100300	344712070	3000	3010	3015	3000	6565
630	20231006	100200	324945040	2995	3000	3005	2995	8363
631	20231006	100100	299857750	3000	3000	3000	3000	2
632	20231006	100000	299851750	3000	3005	3005	3000	129
633	20231006	095900	299464735	3000	3000	3000	3000	140
634	20231006	095800	299044735	3000	2995	3000	2995	83
635	20231006	095700	298795915	2995	2995	3010	2995	996
636	20231006	095600	295800135	2990	2995	2995	2990	38
637	20231006	095500	295686405	2995	3005	3005	2995	1594
638	20231006	095400	290897455	3005	3010	3010	3005	441
639	20231006	095300	289571880	3010	3010	3010	3010	84
640	20231006	095200	289319040	3010	3010	3010	3010	111
641	20231006	095100	288984930	3010	3005	3015	3005	4028
642	20231006	095000	276857725	2995	3005	3005	2995	1497
643	20231006	094900	272360380	3010	3010	3010	3010	100
644	20231006	094800	272059380	3000	2985	3000	2985	1497
645	20231006	094700	267571985	2965	2965	2965	2965	0
646	20231006	094600	267571985	2965	2970	2980	2960	418
647	20231006	094500	266327935	2960	2970	2980	2960	4831
648	20231006	094400	251984675	2970	2970	2970	2970	186
649	20231006	094300	251432255	2970	2970	2970	2970	627
650	20231006	094200	249570065	2965	2970	2970	2965	1416
651	20231006	094100	245365700	2975	2985	2985	2975	547
652	20231006	094000	243738275	2990	2990	2990	2990	17
653	20231006	093900	243687445	2990	2990	2995	2970	574
654	20231006	093800	241972550	2990	3000	3000	2990	907
655	20231006	093700	239254055	3005	3000	3005	2995	1727
656	20231006	093600	234075505	3000	2995	3000	2995	21
657	20231006	093500	234012605	2990	2990	3015	2990	12534
658	20231006	093400	196446930	2990	2980	2995	2980	983
659	20231006	093300	193507780	2980	2995	2995	2980	1982
660	20231006	093200	187581595	2995	2990	2995	2990	895
661	20231006	093100	184903770	2990	2990	2990	2985	702
662	20231006	093000	182804870	2990	2970	2990	2970	7910
663	20231006	092900	159238470	2970	2965	2970	2965	348
664	20231006	092800	158206505	2960	2960	2960	2955	1836
665	20231006	092700	152780080	2960	2970	2970	2955	1559
666	20231006	092600	148156600	2975	2975	2975	2970	611
667	20231006	092500	146341775	2975	2965	2975	2965	39
668	20231006	092400	146225770	2970	2975	2975	2970	498
669	20231006	092300	144746240	2975	2985	2985	2970	2894
670	20231006	092200	136110645	2985	2965	2985	2960	826
671	20231006	092100	133649275	2960	2975	2975	2960	170
672	20231006	092000	133143925	2970	2970	2980	2965	3159
673	20231006	091900	123754455	2970	2975	2975	2970	112
674	20231006	091800	123421345	2975	2985	2985	2975	468
675	20231006	091700	122025910	2985	2970	2985	2955	11880
676	20231006	091600	86626620	2965	2950	2965	2950	401
677	20231006	091500	85441705	2955	2950	2955	2940	812
678	20231006	091400	83046570	2940	2940	2940	2940	0
679	20231006	091300	83046570	2940	2935	2960	2935	271
680	20231006	091200	82249910	2930	2960	2965	2930	7419
681	20231006	091100	60299885	2960	2970	2970	2960	2597
682	20231006	091000	52610535	2965	2965	2975	2960	1502
683	20231006	090900	48148645	2965	2930	2965	2925	4455
684	20231006	090800	35037600	2925	2920	2925	2920	149
685	20231006	090700	34601975	2910	2915	2920	2910	110
686	20231006	090600	34281005	2910	2915	2940	2905	1480
687	20231006	090500	29949260	2935	2915	2935	2915	96
688	20231006	090400	29668980	2910	2925	2930	2900	2094
689	20231006	090300	23582865	2905	2975	2975	2900	2772
690	20231006	090200	15528440	2980	2980	2985	2980	464
691	20231006	090100	14145280	2990	2975	2990	2920	2408
692	20231006	090000	6947940	2910	2920	2980	2900	2340