KissMeData/123750/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	200100	104516345	2960	2960	2960	2960	846
3	20231006	200000	104516345	2960	2960	2960	2960	0
4	20231006	195900	104516345	2960	2960	2960	2960	0
5	20231006	195800	104516345	2960	2960	2960	2960	0
6	20231006	195700	104516345	2960	2960	2960	2960	0
7	20231006	195600	104516345	2960	2960	2960	2960	0
8	20231006	195500	104516345	2960	2960	2960	2960	0
9	20231006	195400	104516345	2960	2960	2960	2960	0
10	20231006	195300	104516345	2960	2960	2960	2960	0
11	20231006	195200	104516345	2960	2960	2960	2960	0
12	20231006	195100	104516345	2960	2960	2960	2960	0
13	20231006	195000	104516345	2960	2960	2960	2960	0
14	20231006	194900	104516345	2960	2960	2960	2960	0
15	20231006	194800	104516345	2960	2960	2960	2960	0
16	20231006	194700	104516345	2960	2960	2960	2960	0
17	20231006	194600	104516345	2960	2960	2960	2960	0
18	20231006	194500	104516345	2960	2960	2960	2960	0
19	20231006	194400	104516345	2960	2960	2960	2960	0
20	20231006	194300	104516345	2960	2960	2960	2960	0
21	20231006	194200	104516345	2960	2960	2960	2960	0
22	20231006	194100	104516345	2960	2960	2960	2960	0
23	20231006	194000	104516345	2960	2960	2960	2960	0
24	20231006	193900	104516345	2960	2960	2960	2960	0
25	20231006	193800	104516345	2960	2960	2960	2960	0
26	20231006	193700	104516345	2960	2960	2960	2960	0
27	20231006	193600	104516345	2960	2960	2960	2960	0
28	20231006	193500	104516345	2960	2960	2960	2960	0
29	20231006	193400	104516345	2960	2960	2960	2960	0
30	20231006	193300	104516345	2960	2960	2960	2960	0
31	20231006	193200	104516345	2960	2960	2960	2960	0
32	20231006	193100	104516345	2960	2960	2960	2960	846
33	20231006	193000	104516345	2960	2960	2960	2960	0
34	20231006	192900	104516345	2960	2960	2960	2960	0
35	20231006	192800	104516345	2960	2960	2960	2960	0
36	20231006	192700	104516345	2960	2960	2960	2960	0
37	20231006	192600	104516345	2960	2960	2960	2960	0
38	20231006	192500	104516345	2960	2960	2960	2960	0
39	20231006	192400	104516345	2960	2960	2960	2960	0
40	20231006	192300	104516345	2960	2960	2960	2960	0
41	20231006	192200	104516345	2960	2960	2960	2960	0
42	20231006	192100	104516345	2960	2960	2960	2960	0
43	20231006	192000	104516345	2960	2960	2960	2960	0
44	20231006	191900	104516345	2960	2960	2960	2960	0
45	20231006	191800	104516345	2960	2960	2960	2960	0
46	20231006	191700	104516345	2960	2960	2960	2960	0
47	20231006	191600	104516345	2960	2960	2960	2960	0
48	20231006	191500	104516345	2960	2960	2960	2960	0
49	20231006	191400	104516345	2960	2960	2960	2960	0
50	20231006	191300	104516345	2960	2960	2960	2960	0
51	20231006	191200	104516345	2960	2960	2960	2960	0
52	20231006	191100	104516345	2960	2960	2960	2960	0
53	20231006	191000	104516345	2960	2960	2960	2960	0
54	20231006	190900	104516345	2960	2960	2960	2960	0
55	20231006	190800	104516345	2960	2960	2960	2960	0
56	20231006	190700	104516345	2960	2960	2960	2960	0
57	20231006	190600	104516345	2960	2960	2960	2960	0
58	20231006	190500	104516345	2960	2960	2960	2960	0
59	20231006	190400	104516345	2960	2960	2960	2960	0
60	20231006	190300	104516345	2960	2960	2960	2960	0
61	20231006	190200	104516345	2960	2960	2960	2960	0
62	20231006	190100	104516345	2960	2960	2960	2960	846
63	20231006	190000	104516345	2960	2960	2960	2960	0
64	20231006	185900	104516345	2960	2960	2960	2960	0
65	20231006	185800	104516345	2960	2960	2960	2960	0
66	20231006	185700	104516345	2960	2960	2960	2960	0
67	20231006	185600	104516345	2960	2960	2960	2960	0
68	20231006	185500	104516345	2960	2960	2960	2960	0
69	20231006	185400	104516345	2960	2960	2960	2960	0
70	20231006	185300	104516345	2960	2960	2960	2960	0
71	20231006	185200	104516345	2960	2960	2960	2960	0
72	20231006	185100	104516345	2960	2960	2960	2960	0
73	20231006	185000	104516345	2960	2960	2960	2960	0
74	20231006	184900	104516345	2960	2960	2960	2960	0
75	20231006	184800	104516345	2960	2960	2960	2960	0
76	20231006	184700	104516345	2960	2960	2960	2960	0
77	20231006	184600	104516345	2960	2960	2960	2960	0
78	20231006	184500	104516345	2960	2960	2960	2960	0
79	20231006	184400	104516345	2960	2960	2960	2960	0
80	20231006	184300	104516345	2960	2960	2960	2960	0
81	20231006	184200	104516345	2960	2960	2960	2960	0
82	20231006	184100	104516345	2960	2960	2960	2960	0
83	20231006	184000	104516345	2960	2960	2960	2960	0
84	20231006	183900	104516345	2960	2960	2960	2960	0
85	20231006	183800	104516345	2960	2960	2960	2960	0
86	20231006	183700	104516345	2960	2960	2960	2960	0
87	20231006	183600	104516345	2960	2960	2960	2960	0
88	20231006	183500	104516345	2960	2960	2960	2960	0
89	20231006	183400	104516345	2960	2960	2960	2960	0
90	20231006	183300	104516345	2960	2960	2960	2960	0
91	20231006	183200	104516345	2960	2960	2960	2960	0
92	20231006	183100	104516345	2960	2960	2960	2960	846
93	20231006	183000	104516345	2960	2960	2960	2960	0
94	20231006	182900	104516345	2960	2960	2960	2960	0
95	20231006	182800	104516345	2960	2960	2960	2960	0
96	20231006	182700	104516345	2960	2960	2960	2960	0
97	20231006	182600	104516345	2960	2960	2960	2960	0
98	20231006	182500	104516345	2960	2960	2960	2960	0
99	20231006	182400	104516345	2960	2960	2960	2960	0
100	20231006	182300	104516345	2960	2960	2960	2960	0
101	20231006	182200	104516345	2960	2960	2960	2960	0
102	20231006	182100	104516345	2960	2960	2960	2960	0
103	20231006	182000	104516345	2960	2960	2960	2960	0
104	20231006	181900	104516345	2960	2960	2960	2960	0
105	20231006	181800	104516345	2960	2960	2960	2960	0
106	20231006	181700	104516345	2960	2960	2960	2960	0
107	20231006	181600	104516345	2960	2960	2960	2960	0
108	20231006	181500	104516345	2960	2960	2960	2960	0
109	20231006	181400	104516345	2960	2960	2960	2960	0
110	20231006	181300	104516345	2960	2960	2960	2960	0
111	20231006	181200	104516345	2960	2960	2960	2960	0
112	20231006	181100	104516345	2960	2960	2960	2960	0
113	20231006	181000	104516345	2960	2960	2960	2960	0
114	20231006	180900	104516345	2960	2960	2960	2960	0
115	20231006	180800	104516345	2960	2960	2960	2960	0
116	20231006	180700	104516345	2960	2960	2960	2960	0
117	20231006	180600	104516345	2960	2960	2960	2960	0
118	20231006	180500	104516345	2960	2960	2960	2960	0
119	20231006	180400	104516345	2960	2960	2960	2960	0
120	20231006	180300	104516345	2960	2960	2960	2960	0
121	20231006	180200	104516345	2960	2960	2960	2960	0
122	20231006	180100	104516345	2960	2960	2960	2960	846
123	20231006	180000	104516345	2960	2960	2960	2960	0
124	20231006	175900	104516345	2960	2960	2960	2960	0
125	20231006	175800	104516345	2960	2960	2960	2960	0
126	20231006	175700	104516345	2960	2960	2960	2960	0
127	20231006	175600	104516345	2960	2960	2960	2960	0
128	20231006	175500	104516345	2960	2960	2960	2960	0
129	20231006	175400	104516345	2960	2960	2960	2960	0
130	20231006	175300	104516345	2960	2960	2960	2960	0
131	20231006	175200	104516345	2960	2960	2960	2960	0
132	20231006	175100	104516345	2960	2960	2960	2960	0
133	20231006	175000	104516345	2960	2960	2960	2960	0
134	20231006	174900	104516345	2960	2960	2960	2960	0
135	20231006	174800	104516345	2960	2960	2960	2960	0
136	20231006	174700	104516345	2960	2960	2960	2960	0
137	20231006	174600	104516345	2960	2960	2960	2960	0
138	20231006	174500	104516345	2960	2960	2960	2960	0
139	20231006	174400	104516345	2960	2960	2960	2960	0
140	20231006	174300	104516345	2960	2960	2960	2960	0
141	20231006	174200	104516345	2960	2960	2960	2960	0
142	20231006	174100	104516345	2960	2960	2960	2960	0
143	20231006	174000	104516345	2960	2960	2960	2960	0
144	20231006	173900	104516345	2960	2960	2960	2960	0
145	20231006	173800	104516345	2960	2960	2960	2960	0
146	20231006	173700	104516345	2960	2960	2960	2960	0
147	20231006	173600	104516345	2960	2960	2960	2960	0
148	20231006	173500	104516345	2960	2960	2960	2960	0
149	20231006	173400	104516345	2960	2960	2960	2960	0
150	20231006	173300	104516345	2960	2960	2960	2960	0
151	20231006	173200	104516345	2960	2960	2960	2960	0
152	20231006	173100	104516345	2960	2960	2960	2960	846
153	20231006	173000	104516345	2960	2960	2960	2960	0
154	20231006	172900	104516345	2960	2960	2960	2960	0
155	20231006	172800	104516345	2960	2960	2960	2960	0
156	20231006	172700	104516345	2960	2960	2960	2960	0
157	20231006	172600	104516345	2960	2960	2960	2960	0
158	20231006	172500	104516345	2960	2960	2960	2960	0
159	20231006	172400	104516345	2960	2960	2960	2960	0
160	20231006	172300	104516345	2960	2960	2960	2960	0
161	20231006	172200	104516345	2960	2960	2960	2960	0
162	20231006	172100	104516345	2960	2960	2960	2960	0
163	20231006	172000	104516345	2960	2960	2960	2960	0
164	20231006	171900	104516345	2960	2960	2960	2960	0
165	20231006	171800	104516345	2960	2960	2960	2960	0
166	20231006	171700	104516345	2960	2960	2960	2960	0
167	20231006	171600	104516345	2960	2960	2960	2960	0
168	20231006	171500	104516345	2960	2960	2960	2960	0
169	20231006	171400	104516345	2960	2960	2960	2960	0
170	20231006	171300	104516345	2960	2960	2960	2960	0
171	20231006	171200	104516345	2960	2960	2960	2960	0
172	20231006	171100	104516345	2960	2960	2960	2960	0
173	20231006	171000	104516345	2960	2960	2960	2960	0
174	20231006	170900	104516345	2960	2960	2960	2960	0
175	20231006	170800	104516345	2960	2960	2960	2960	0
176	20231006	170700	104516345	2960	2960	2960	2960	0
177	20231006	170600	104516345	2960	2960	2960	2960	0
178	20231006	170500	104516345	2960	2960	2960	2960	0
179	20231006	170400	104516345	2960	2960	2960	2960	0
180	20231006	170300	104516345	2960	2960	2960	2960	0
181	20231006	170200	104516345	2960	2960	2960	2960	0
182	20231006	170100	104516345	2960	2960	2960	2960	846
183	20231006	170000	104516345	2960	2960	2960	2960	0
184	20231006	165900	104516345	2960	2960	2960	2960	0
185	20231006	165800	104516345	2960	2960	2960	2960	0
186	20231006	165700	104516345	2960	2960	2960	2960	0
187	20231006	165600	104516345	2960	2960	2960	2960	0
188	20231006	165500	104516345	2960	2960	2960	2960	0
189	20231006	165400	104516345	2960	2960	2960	2960	0
190	20231006	165300	104516345	2960	2960	2960	2960	0
191	20231006	165200	104516345	2960	2960	2960	2960	0
192	20231006	165100	104516345	2960	2960	2960	2960	0
193	20231006	165000	104516345	2960	2960	2960	2960	0
194	20231006	164900	104516345	2960	2960	2960	2960	0
195	20231006	164800	104516345	2960	2960	2960	2960	0
196	20231006	164700	104516345	2960	2960	2960	2960	0
197	20231006	164600	104516345	2960	2960	2960	2960	0
198	20231006	164500	104516345	2960	2960	2960	2960	0
199	20231006	164400	104516345	2960	2960	2960	2960	0
200	20231006	164300	104516345	2960	2960	2960	2960	0
201	20231006	164200	104516345	2960	2960	2960	2960	0
202	20231006	164100	104516345	2960	2960	2960	2960	0
203	20231006	164000	104516345	2960	2960	2960	2960	0
204	20231006	163900	104516345	2960	2960	2960	2960	0
205	20231006	163800	104516345	2960	2960	2960	2960	0
206	20231006	163700	104516345	2960	2960	2960	2960	0
207	20231006	163600	104516345	2960	2960	2960	2960	0
208	20231006	163500	104516345	2960	2960	2960	2960	0
209	20231006	163400	104516345	2960	2960	2960	2960	0
210	20231006	163300	104516345	2960	2960	2960	2960	0
211	20231006	163200	104516345	2960	2960	2960	2960	0
212	20231006	163100	104516345	2960	2960	2960	2960	846
213	20231006	163000	104516345	2960	2960	2960	2960	0
214	20231006	162900	104516345	2960	2960	2960	2960	0
215	20231006	162800	104516345	2960	2960	2960	2960	0
216	20231006	162700	104516345	2960	2960	2960	2960	0
217	20231006	162600	104516345	2960	2960	2960	2960	0
218	20231006	162500	104516345	2960	2960	2960	2960	0
219	20231006	162400	104516345	2960	2960	2960	2960	0
220	20231006	162300	104516345	2960	2960	2960	2960	0
221	20231006	162200	104516345	2960	2960	2960	2960	0
222	20231006	162100	104516345	2960	2960	2960	2960	0
223	20231006	162000	104516345	2960	2960	2960	2960	0
224	20231006	161900	104516345	2960	2960	2960	2960	0
225	20231006	161800	104516345	2960	2960	2960	2960	0
226	20231006	161700	104516345	2960	2960	2960	2960	0
227	20231006	161600	104516345	2960	2960	2960	2960	0
228	20231006	161500	104516345	2960	2960	2960	2960	0
229	20231006	161400	104516345	2960	2960	2960	2960	0
230	20231006	161300	104516345	2960	2960	2960	2960	0
231	20231006	161200	104516345	2960	2960	2960	2960	0
232	20231006	161100	104516345	2960	2960	2960	2960	0
233	20231006	161000	104516345	2960	2960	2960	2960	0
234	20231006	160900	104516345	2960	2960	2960	2960	0
235	20231006	160800	104516345	2960	2960	2960	2960	0
236	20231006	160700	104516345	2960	2960	2960	2960	0
237	20231006	160600	104516345	2960	2960	2960	2960	0
238	20231006	160500	104516345	2960	2960	2960	2960	0
239	20231006	160400	104516345	2960	2960	2960	2960	0
240	20231006	160300	104516345	2960	2960	2960	2960	0
241	20231006	160200	104516345	2960	2960	2960	2960	0
242	20231006	160100	104516345	2960	2960	2960	2960	846
243	20231006	160000	104516345	2960	2960	2960	2960	0
244	20231006	155900	104516345	2960	2960	2960	2960	0
245	20231006	155800	104516345	2960	2960	2960	2960	0
246	20231006	155700	104516345	2960	2960	2960	2960	0
247	20231006	155600	104516345	2960	2960	2960	2960	0
248	20231006	155500	104516345	2960	2960	2960	2960	0
249	20231006	155400	104516345	2960	2960	2960	2960	0
250	20231006	155300	104516345	2960	2960	2960	2960	0
251	20231006	155200	104516345	2960	2960	2960	2960	0
252	20231006	155100	104516345	2960	2960	2960	2960	0
253	20231006	155000	104516345	2960	2960	2960	2960	0
254	20231006	154900	104516345	2960	2960	2960	2960	0
255	20231006	154800	104516345	2960	2960	2960	2960	0
256	20231006	154700	104516345	2960	2960	2960	2960	0
257	20231006	154600	104516345	2960	2960	2960	2960	0
258	20231006	154500	104516345	2960	2960	2960	2960	0
259	20231006	154400	104516345	2960	2960	2960	2960	0
260	20231006	154300	104516345	2960	2960	2960	2960	0
261	20231006	154200	104516345	2960	2960	2960	2960	0
262	20231006	154100	104516345	2960	2960	2960	2960	0
263	20231006	154000	104516345	2960	2960	2960	2960	0
264	20231006	153900	104516345	2960	2960	2960	2960	0
265	20231006	153800	104516345	2960	2960	2960	2960	0
266	20231006	153700	104516345	2960	2960	2960	2960	0
267	20231006	153600	104516345	2960	2960	2960	2960	0
268	20231006	153500	104516345	2960	2960	2960	2960	0
269	20231006	153400	104516345	2960	2960	2960	2960	0
270	20231006	153300	104516345	2960	2960	2960	2960	0
271	20231006	153200	104516345	2960	2960	2960	2960	0
272	20231006	153100	104516345	2960	2960	2960	2960	846
273	20231006	153000	104516345	2960	2960	2960	2960	846
274	20231006	152900	102012185	2955	2955	2955	2955	0
275	20231006	152800	102012185	2955	2955	2955	2955	0
276	20231006	152700	102012185	2955	2955	2955	2955	0
277	20231006	152600	102012185	2955	2955	2955	2955	0
278	20231006	152500	102012185	2955	2955	2955	2955	0
279	20231006	152400	102012185	2955	2955	2955	2955	0
280	20231006	152300	102012185	2955	2955	2955	2955	0
281	20231006	152200	102012185	2955	2955	2955	2955	0
282	20231006	152100	102012185	2955	2955	2955	2955	0
283	20231006	152000	102012185	2955	2955	2955	2955	0
284	20231006	151900	102012185	2955	2955	2955	2955	4
285	20231006	151800	102000365	2955	2955	2955	2955	1
286	20231006	151700	101997410	2955	2925	2955	2925	4
287	20231006	151600	101985625	2920	2935	2955	2920	1055
288	20231006	151500	98898065	2960	2955	2960	2955	75
289	20231006	151400	98676080	2955	2955	2955	2955	2
290	20231006	151300	98670170	2955	2955	2955	2955	2
291	20231006	151200	98664260	2955	2940	2955	2940	120
292	20231006	151100	98311430	2960	2940	2960	2940	274
293	20231006	151000	97504390	2940	2940	2945	2940	71
294	20231006	150900	97295645	2960	2960	2960	2960	2
295	20231006	150800	97289725	2960	2960	2960	2960	2
296	20231006	150700	97283805	2960	2960	2960	2960	2
297	20231006	150600	97277885	2960	2960	2960	2960	73
298	20231006	150500	97061805	2960	2960	2960	2960	2
299	20231006	150400	97055885	2960	2955	2960	2955	2
300	20231006	150300	97049970	2960	2950	2960	2950	47
301	20231006	150200	96911300	2950	2950	2950	2950	1
302	20231006	150100	96908350	2950	2950	2950	2950	2
303	20231006	150000	96902450	2950	2950	2950	2950	2
304	20231006	145900	96896550	2950	2950	2950	2950	2
305	20231006	145800	96890650	2950	2950	2950	2950	2
306	20231006	145700	96884750	2950	2950	2950	2950	2
307	20231006	145600	96878850	2950	2950	2950	2950	2
308	20231006	145500	96872950	2950	2950	2950	2950	2
309	20231006	145400	96867050	2950	2950	2950	2950	1
310	20231006	145300	96864100	2950	2950	2950	2950	2
311	20231006	145200	96858200	2950	2950	2950	2950	2
312	20231006	145100	96852300	2950	2950	2950	2950	2
313	20231006	145000	96846400	2950	2950	2950	2950	2
314	20231006	144900	96840500	2950	2930	2950	2930	8
315	20231006	144800	96817020	2950	2950	2950	2950	2
316	20231006	144700	96811120	2950	2950	2950	2895	2002
317	20231006	144600	90991095	2960	2955	2960	2955	40
318	20231006	144500	90872885	2960	2960	2960	2960	1
319	20231006	144400	90869925	2960	2960	2960	2960	2
320	20231006	144300	90864005	2960	2960	2960	2960	2
321	20231006	144200	90858085	2960	2960	2960	2960	2
322	20231006	144100	90852165	2960	2955	2960	2955	10
323	20231006	144000	90822605	2960	2960	2960	2960	2
324	20231006	143900	90816685	2960	2960	2960	2960	2
325	20231006	143800	90810765	2960	2960	2960	2960	2
326	20231006	143700	90804845	2960	2955	2960	2955	7
327	20231006	143600	90784155	2955	2955	2960	2955	27
328	20231006	143500	90704360	2955	2955	2960	2955	37
329	20231006	143400	90595015	2955	2960	2960	2955	12
330	20231006	143300	90559540	2965	2965	2965	2965	2
331	20231006	143200	90553610	2965	2965	2965	2965	6
332	20231006	143100	90535820	2965	2965	2965	2965	2
333	20231006	143000	90529890	2965	2965	2965	2965	2
334	20231006	142900	90523960	2965	2965	2965	2965	31
335	20231006	142800	90432045	2965	2965	2965	2965	2
336	20231006	142700	90426115	2965	2965	2965	2965	2
337	20231006	142600	90420185	2965	2965	2965	2965	2
338	20231006	142500	90414255	2965	2965	2965	2965	2
339	20231006	142400	90408325	2965	2965	2965	2965	2
340	20231006	142300	90402395	2965	2965	2965	2965	2
341	20231006	142200	90396465	2965	2965	2965	2965	2
342	20231006	142100	90390535	2965	2965	2965	2965	1
343	20231006	142000	90387570	2965	2965	2965	2965	2
344	20231006	141900	90381640	2965	2965	2965	2965	2
345	20231006	141800	90375710	2965	2950	2965	2950	55
346	20231006	141700	90213430	2965	2965	2965	2965	2
347	20231006	141600	90207500	2965	2950	2965	2950	3
348	20231006	141500	90198620	2965	2965	2965	2965	4
349	20231006	141400	90186760	2965	2965	2965	2965	2
350	20231006	141300	90180830	2965	2965	2965	2965	2
351	20231006	141200	90174900	2965	2960	2965	2960	76
352	20231006	141100	89949575	2960	2955	2960	2955	236
353	20231006	141000	89252185	2955	2955	2955	2955	302
354	20231006	140900	88359775	2955	2955	2955	2955	2
355	20231006	140800	88353865	2955	2955	2955	2955	2
356	20231006	140700	88347955	2955	2955	2955	2955	2
357	20231006	140600	88342045	2955	2955	2955	2955	2
358	20231006	140500	88336135	2955	2955	2955	2955	2
359	20231006	140400	88330225	2955	2955	2955	2955	1
360	20231006	140300	88327270	2955	2955	2955	2955	2
361	20231006	140200	88321360	2955	2955	2955	2955	2
362	20231006	140100	88315450	2955	2955	2955	2955	44
363	20231006	140000	88185430	2955	2955	2955	2955	2
364	20231006	135900	88179520	2955	2955	2955	2955	73
365	20231006	135800	87963805	2955	2955	2955	2955	2
366	20231006	135700	87957895	2955	2955	2955	2955	2
367	20231006	135600	87951985	2955	2955	2955	2955	1
368	20231006	135500	87949030	2955	2955	2955	2955	2
369	20231006	135400	87943120	2955	2955	2955	2955	2
370	20231006	135300	87937210	2955	2955	2955	2955	2
371	20231006	135200	87931300	2955	2955	2955	2955	2
372	20231006	135100	87925390	2955	2955	2955	2955	2
373	20231006	135000	87919480	2955	2955	2955	2955	2
374	20231006	134900	87913570	2955	2955	2955	2955	2
375	20231006	134800	87907660	2955	2955	2955	2955	1
376	20231006	134700	87904705	2955	2955	2955	2955	2
377	20231006	134600	87898795	2955	2955	2955	2955	2
378	20231006	134500	87892885	2955	2955	2955	2955	2
379	20231006	134400	87886975	2955	2955	2955	2955	2
380	20231006	134300	87881065	2955	2955	2955	2955	2
381	20231006	134200	87875155	2955	2955	2955	2955	2
382	20231006	134100	87869245	2955	2955	2955	2955	2
383	20231006	134000	87863335	2955	2940	2955	2940	402
384	20231006	133900	86678190	2940	2935	2940	2935	203
385	20231006	133800	86082380	2940	2940	2940	2940	6
386	20231006	133700	86064740	2945	2945	2945	2945	98
387	20231006	133600	85776130	2950	2950	2950	2950	2
388	20231006	133500	85770230	2950	2950	2950	2950	2
389	20231006	133400	85764330	2950	2950	2950	2950	2
390	20231006	133300	85758430	2950	2950	2950	2950	2
391	20231006	133200	85752530	2950	2950	2950	2950	2
392	20231006	133100	85746630	2950	2950	2950	2950	103
393	20231006	133000	85442780	2950	2950	2950	2950	2
394	20231006	132900	85436880	2950	2950	2950	2950	3
395	20231006	132800	85428030	2950	2950	2950	2950	2
396	20231006	132700	85422130	2950	2950	2950	2950	154
397	20231006	132600	84967830	2955	2955	2955	2955	2
398	20231006	132500	84961920	2955	2955	2955	2955	3
399	20231006	132400	84953055	2955	2955	2955	2955	2
400	20231006	132300	84947145	2955	2955	2955	2955	1
401	20231006	132200	84944190	2955	2955	2955	2955	2
402	20231006	132100	84938280	2955	2955	2955	2955	2
403	20231006	132000	84932370	2955	2955	2955	2955	2
404	20231006	131900	84926460	2955	2955	2955	2955	2
405	20231006	131800	84920550	2955	2955	2955	2955	2
406	20231006	131700	84914640	2955	2955	2955	2955	2
407	20231006	131600	84908730	2955	2950	2955	2950	181
408	20231006	131500	84374770	2955	2955	2955	2955	1
409	20231006	131400	84371815	2955	2955	2955	2955	2
410	20231006	131300	84365905	2955	2955	2955	2955	5
411	20231006	131200	84351130	2955	2955	2955	2955	2
412	20231006	131100	84345220	2955	2955	2955	2955	2
413	20231006	131000	84339310	2955	2955	2955	2955	2
414	20231006	130900	84333400	2955	2955	2955	2955	80
415	20231006	130800	84097000	2955	2955	2955	2955	2
416	20231006	130700	84091090	2955	2955	2955	2955	2
417	20231006	130600	84085180	2955	2955	2955	2955	1
418	20231006	130500	84082225	2955	2955	2955	2955	2
419	20231006	130400	84076315	2955	2955	2955	2955	2
420	20231006	130300	84070405	2955	2955	2955	2955	2
421	20231006	130200	84064495	2955	2955	2955	2955	2
422	20231006	130100	84058585	2955	2955	2955	2955	2
423	20231006	130000	84052675	2955	2955	2955	2955	6
424	20231006	125900	84034945	2960	2960	2960	2960	2
425	20231006	125800	84029025	2960	2960	2960	2960	1
426	20231006	125700	84026065	2960	2960	2960	2960	72
427	20231006	125600	83812945	2960	2960	2960	2960	2
428	20231006	125500	83807025	2960	2960	2960	2960	2
429	20231006	125400	83801105	2960	2960	2960	2960	2
430	20231006	125300	83795185	2960	2960	2960	2960	2
431	20231006	125200	83789265	2960	2960	2960	2960	2
432	20231006	125100	83783345	2960	2960	2960	2960	2
433	20231006	125000	83777425	2960	2960	2960	2960	1
434	20231006	124900	83774465	2960	2960	2960	2960	2
435	20231006	124800	83768545	2960	2960	2960	2960	2
436	20231006	124700	83762625	2960	2960	2960	2960	2
437	20231006	124600	83756705	2960	2960	2960	2960	2
438	20231006	124500	83750785	2960	2960	2960	2960	2
439	20231006	124400	83744865	2960	2960	2960	2960	80
440	20231006	124300	83508065	2960	2960	2960	2960	2
441	20231006	124200	83502145	2960	2960	2960	2960	1
442	20231006	124100	83499185	2960	2960	2960	2960	2
443	20231006	124000	83493265	2960	2960	2960	2960	2
444	20231006	123900	83487345	2960	2960	2960	2960	2
445	20231006	123800	83481425	2960	2960	2960	2960	2
446	20231006	123700	83475505	2960	2960	2960	2960	2
447	20231006	123600	83469585	2960	2960	2960	2960	2
448	20231006	123500	83463665	2960	2960	2960	2960	2
449	20231006	123400	83457745	2960	2960	2960	2960	2
450	20231006	123300	83451825	2960	2960	2960	2960	77
451	20231006	123200	83223905	2960	2960	2960	2960	2
452	20231006	123100	83217985	2960	2940	2960	2940	5
453	20231006	123000	83203245	2960	2960	2960	2960	2
454	20231006	122900	83197325	2960	2960	2960	2960	2
455	20231006	122800	83191405	2960	2960	2960	2960	2
456	20231006	122700	83185485	2960	2960	2960	2960	2
457	20231006	122600	83179565	2960	2960	2960	2960	2
458	20231006	122500	83173645	2960	2960	2960	2960	1
459	20231006	122400	83170685	2960	2960	2960	2960	2
460	20231006	122300	83164765	2960	2960	2960	2960	3
461	20231006	122200	83155885	2960	2960	2960	2960	2
462	20231006	122100	83149965	2960	2960	2960	2960	76
463	20231006	122000	82925005	2960	2960	2960	2960	3
464	20231006	121900	82916125	2960	2960	2960	2960	2
465	20231006	121800	82910205	2960	2960	2960	2960	2
466	20231006	121700	82904285	2960	2960	2960	2960	1
467	20231006	121600	82901325	2960	2960	2960	2960	6
468	20231006	121500	82883565	2960	2960	2960	2960	2
469	20231006	121400	82877645	2960	2960	2960	2960	2
470	20231006	121300	82871725	2960	2960	2960	2935	307
471	20231006	121200	81968100	2960	2960	2960	2960	40
472	20231006	121100	81849700	2960	2960	2960	2960	2
473	20231006	121000	81843780	2960	2960	2960	2960	10
474	20231006	120900	81814180	2960	2960	2960	2960	1
475	20231006	120800	81811220	2960	2960	2960	2960	2
476	20231006	120700	81805300	2960	2960	2960	2960	2
477	20231006	120600	81799380	2960	2960	2960	2960	2
478	20231006	120500	81793460	2960	2960	2960	2960	2
479	20231006	120400	81787540	2960	2960	2960	2960	3
480	20231006	120300	81778660	2960	2960	2960	2960	2
481	20231006	120200	81772740	2960	2960	2960	2960	32
482	20231006	120100	81678020	2960	2960	2960	2960	2
483	20231006	120000	81672100	2960	2960	2960	2960	1
484	20231006	115900	81669140	2960	2960	2960	2960	2
485	20231006	115800	81663220	2960	2960	2960	2960	2
486	20231006	115700	81657300	2960	2960	2960	2960	2
487	20231006	115600	81651380	2960	2960	2960	2960	3
488	20231006	115500	81642500	2960	2960	2960	2960	2
489	20231006	115400	81636580	2960	2955	2960	2955	2
490	20231006	115300	81630665	2955	2955	2955	2955	99
491	20231006	115200	81338120	2960	2955	2960	2955	122
492	20231006	115100	80977605	2960	2960	2960	2960	71
493	20231006	115000	80767445	2960	2960	2960	2960	2
494	20231006	114900	80761525	2960	2960	2960	2960	2
495	20231006	114800	80755605	2960	2960	2960	2960	3
496	20231006	114700	80746725	2960	2960	2960	2960	2
497	20231006	114600	80740805	2960	2960	2960	2960	2
498	20231006	114500	80734885	2960	2960	2960	2960	2
499	20231006	114400	80728965	2960	2960	2960	2960	3
500	20231006	114300	80720085	2960	2960	2960	2960	2
501	20231006	114200	80714165	2960	2955	2960	2955	5
502	20231006	114100	80699380	2955	2955	2955	2955	2
503	20231006	114000	80693470	2955	2955	2955	2955	112
504	20231006	113900	80362510	2955	2955	2955	2955	2
505	20231006	113800	80356600	2955	2955	2955	2955	2
506	20231006	113700	80350690	2955	2955	2955	2955	2
507	20231006	113600	80344780	2955	2955	2955	2955	1
508	20231006	113500	80341825	2955	2955	2955	2955	2
509	20231006	113400	80335915	2955	2955	2955	2955	2
510	20231006	113300	80330005	2955	2955	2955	2955	2
511	20231006	113200	80324095	2955	2955	2955	2955	9
512	20231006	113100	80297500	2955	2955	2955	2955	2
513	20231006	113000	80291590	2955	2955	2955	2955	18
514	20231006	112900	80238400	2955	2955	2955	2955	2
515	20231006	112800	80232490	2955	2955	2955	2955	2
516	20231006	112700	80226580	2955	2955	2955	2955	1
517	20231006	112600	80223625	2955	2955	2955	2955	2
518	20231006	112500	80217715	2960	2940	2960	2940	79
519	20231006	112400	79985415	2965	2965	2965	2965	2
520	20231006	112300	79979485	2965	2965	2965	2965	2
521	20231006	112200	79973555	2965	2965	2965	2965	2
522	20231006	112100	79967625	2965	2965	2965	2965	2
523	20231006	112000	79961695	2965	2965	2965	2965	2
524	20231006	111900	79955765	2965	2965	2965	2965	1
525	20231006	111800	79952800	2965	2965	2965	2965	52
526	20231006	111700	79798620	2965	2965	2965	2965	2
527	20231006	111600	79792690	2965	2965	2965	2965	2
528	20231006	111500	79786760	2965	2965	2965	2965	2
529	20231006	111400	79780830	2970	2950	2970	2950	334
530	20231006	111300	78795490	2970	2965	2970	2965	276
531	20231006	111200	77977140	2970	2965	2970	2965	102
532	20231006	111100	77674700	2965	2965	2965	2965	1
533	20231006	111000	77671735	2965	2965	2965	2965	2
534	20231006	110900	77665805	2970	2970	2970	2970	76
535	20231006	110800	77440085	2970	2970	2970	2970	3
536	20231006	110700	77431175	2970	2970	2970	2970	2
537	20231006	110600	77425235	2970	2970	2970	2970	2
538	20231006	110500	77419295	2970	2970	2970	2970	2
539	20231006	110400	77413355	2970	2970	2970	2970	3
540	20231006	110300	77404445	2970	2970	2970	2970	1
541	20231006	110200	77401475	2970	2970	2970	2970	2
542	20231006	110100	77395535	2970	2970	2970	2970	2
543	20231006	110000	77389595	2965	2965	2965	2965	2
544	20231006	105900	77383665	2965	2960	2965	2960	2
545	20231006	105800	77377740	2970	2960	2970	2960	120
546	20231006	105700	77022520	2970	2970	2970	2970	2
547	20231006	105600	77016580	2970	2970	2970	2970	2
548	20231006	105500	77010640	2970	2965	2970	2965	36
549	20231006	105400	76903890	2965	2965	2965	2965	1
550	20231006	105300	76900925	2965	2965	2965	2965	2
551	20231006	105200	76894995	2965	2960	2965	2960	15
552	20231006	105100	76850535	2960	2960	2960	2960	264
553	20231006	105000	76069095	2960	2950	2960	2950	6
554	20231006	104900	76051375	2960	2960	2960	2960	3
555	20231006	104800	76042495	2960	2960	2960	2960	2
556	20231006	104700	76036575	2960	2950	2960	2950	3
557	20231006	104600	76027710	2960	2955	2960	2955	11
558	20231006	104500	75995200	2965	2965	2965	2965	2
559	20231006	104400	75989270	2965	2965	2965	2965	2
560	20231006	104300	75983340	2965	2965	2965	2965	2
561	20231006	104200	75977410	2965	2965	2965	2965	2
562	20231006	104100	75971480	2950	2965	2965	2950	3
563	20231006	104000	75962600	2965	2965	2965	2965	2
564	20231006	103900	75956670	2965	2965	2965	2965	2
565	20231006	103800	75950740	2960	2960	2960	2960	1
566	20231006	103700	75947780	2960	2940	2960	2940	53
567	20231006	103600	75791920	2965	2965	2965	2965	2
568	20231006	103500	75785990	2965	2965	2965	2965	2
569	20231006	103400	75780060	2965	2940	2965	2940	655
570	20231006	103300	73854315	2960	2935	2960	2935	23
571	20231006	103200	73786760	2960	2925	2960	2925	10761
572	20231006	103100	42210800	2930	2930	2930	2930	2
573	20231006	103000	42204940	2930	2930	2930	2930	770
574	20231006	102900	39948840	2930	2930	2930	2930	1
575	20231006	102800	39945910	2930	2930	2930	2930	0
576	20231006	102700	39945910	2930	2930	2930	2930	0
577	20231006	102600	39945910	2930	2930	2930	2930	162
578	20231006	102500	39471250	2930	2930	2930	2930	1
579	20231006	102400	39468320	2930	2930	2930	2930	0
580	20231006	102300	39468320	2930	2930	2930	2930	2
581	20231006	102200	39462460	2880	2915	2915	2880	730
582	20231006	102100	37349865	2915	2915	2915	2915	30
583	20231006	102000	37262415	2925	2925	2925	2925	0
584	20231006	101900	37262415	2925	2930	2930	2925	38
585	20231006	101800	37151210	2930	2930	2930	2930	84
586	20231006	101700	36905090	2930	2930	2930	2930	0
587	20231006	101600	36905090	2930	2930	2930	2930	34
588	20231006	101500	36805470	2930	2930	2930	2930	201
589	20231006	101400	36216540	2930	2930	2930	2930	0
590	20231006	101300	36216540	2930	2930	2930	2930	0
591	20231006	101200	36216540	2930	2930	2930	2930	0
592	20231006	101100	36216540	2930	2930	2930	2930	0
593	20231006	101000	36216540	2930	2930	2930	2930	104
594	20231006	100900	35911820	2900	2900	2900	2900	0
595	20231006	100800	35911820	2900	2925	2925	2900	330
596	20231006	100700	34950415	2940	2940	2940	2940	0
597	20231006	100600	34950415	2940	2940	2940	2940	0
598	20231006	100500	34950415	2940	2940	2940	2940	0
599	20231006	100400	34950415	2940	2940	2940	2940	0
600	20231006	100300	34950415	2940	2940	2940	2940	0
601	20231006	100200	34950415	2940	2935	2940	2935	689
602	20231006	100100	32926550	2920	2920	2920	2920	269
603	20231006	100000	32141070	2920	2920	2920	2920	29
604	20231006	095900	32056390	2920	2920	2920	2920	94
605	20231006	095800	31781910	2935	2935	2935	2935	330
606	20231006	095700	30813360	2935	2935	2935	2935	0
607	20231006	095600	30813360	2935	2935	2935	2935	0
608	20231006	095500	30813360	2935	2935	2935	2935	0
609	20231006	095400	30813360	2935	2935	2935	2935	0
610	20231006	095300	30813360	2935	2935	2935	2935	0
611	20231006	095200	30813360	2935	2935	2935	2935	0
612	20231006	095100	30813360	2935	2935	2935	2935	0
613	20231006	095000	30813360	2935	2920	2935	2920	338
614	20231006	094900	29824225	2920	2920	2920	2920	12
615	20231006	094800	29789185	2920	2910	2920	2910	311
616	20231006	094700	28881075	2885	2885	2885	2885	0
617	20231006	094600	28881075	2885	2915	2915	2885	755
618	20231006	094500	26690265	2915	2915	2915	2915	1
619	20231006	094400	26687350	2920	2925	2925	2920	130
620	20231006	094300	26307570	2920	2920	2920	2920	0
621	20231006	094200	26307570	2920	2920	2920	2920	0
622	20231006	094100	26307570	2920	2920	2920	2920	0
623	20231006	094000	26307570	2920	2920	2920	2920	3
624	20231006	093900	26298810	2920	2920	2920	2920	0
625	20231006	093800	26298810	2920	2920	2920	2920	121
626	20231006	093700	25945490	2925	2920	2925	2920	1154
627	20231006	093600	22570060	2915	2915	2915	2915	9
628	20231006	093500	22543825	2910	2910	2910	2910	86
629	20231006	093400	22293565	2910	2910	2910	2910	14
630	20231006	093300	22252825	2905	2905	2905	2905	4
631	20231006	093200	22241205	2900	2900	2900	2900	1
632	20231006	093100	22238305	2900	2895	2900	2895	11
633	20231006	093000	22206445	2895	2895	2895	2895	0
634	20231006	092900	22206445	2895	2895	2895	2895	0
635	20231006	092800	22206445	2895	2895	2895	2895	0
636	20231006	092700	22206445	2895	2890	2895	2890	140
637	20231006	092600	21801160	2885	2885	2885	2885	0
638	20231006	092500	21801160	2885	2885	2885	2885	0
639	20231006	092400	21801160	2885	2885	2885	2885	0
640	20231006	092300	21801160	2885	2885	2885	2885	0
641	20231006	092200	21801160	2885	2885	2885	2885	0
642	20231006	092100	21801160	2885	2880	2885	2880	3304
643	20231006	092000	12285625	2875	2875	2875	2875	0
644	20231006	091900	12285625	2875	2875	2875	2875	0
645	20231006	091800	12285625	2875	2875	2875	2875	100
646	20231006	091700	11998125	2875	2875	2875	2875	2
647	20231006	091600	11992375	2870	2870	2870	2870	0
648	20231006	091500	11992375	2870	2870	2870	2870	1
649	20231006	091400	11989505	2880	2875	2880	2875	465
650	20231006	091300	10650645	2870	2870	2870	2870	0
651	20231006	091200	10650645	2870	2870	2870	2870	0
652	20231006	091100	10650645	2870	2870	2870	2870	100
653	20231006	091000	10363645	2870	2870	2870	2870	3
654	20231006	090900	10355035	2865	2850	2865	2850	474
655	20231006	090800	8998135	2845	2845	2845	2845	184
656	20231006	090700	8474655	2850	2850	2850	2850	26
657	20231006	090600	8400555	2865	2865	2865	2865	0
658	20231006	090500	8400555	2865	2860	2865	2860	40
659	20231006	090400	8285970	2855	2845	2855	2845	817
660	20231006	090300	5957780	2845	2845	2845	2845	43
661	20231006	090200	5835445	2835	2820	2835	2820	406
662	20231006	090100	4684750	2820	2810	2820	2810	21
663	20231006	090000	4625675	2810	2800	2810	2800	1652