KissMeData/298690/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204000	167676480	2710	2710	2710	2710	2758
3	20231006	203900	167676480	2710	2710	2710	2710	0
4	20231006	203800	167676480	2710	2710	2710	2710	0
5	20231006	203700	167676480	2710	2710	2710	2710	0
6	20231006	203600	167676480	2710	2710	2710	2710	0
7	20231006	203500	167676480	2710	2710	2710	2710	0
8	20231006	203400	167676480	2710	2710	2710	2710	0
9	20231006	203300	167676480	2710	2710	2710	2710	0
10	20231006	203200	167676480	2710	2710	2710	2710	0
11	20231006	203100	167676480	2710	2710	2710	2710	0
12	20231006	203000	167676480	2710	2710	2710	2710	0
13	20231006	202900	167676480	2710	2710	2710	2710	0
14	20231006	202800	167676480	2710	2710	2710	2710	0
15	20231006	202700	167676480	2710	2710	2710	2710	0
16	20231006	202600	167676480	2710	2710	2710	2710	0
17	20231006	202500	167676480	2710	2710	2710	2710	0
18	20231006	202400	167676480	2710	2710	2710	2710	0
19	20231006	202300	167676480	2710	2710	2710	2710	0
20	20231006	202200	167676480	2710	2710	2710	2710	0
21	20231006	202100	167676480	2710	2710	2710	2710	0
22	20231006	202000	167676480	2710	2710	2710	2710	0
23	20231006	201900	167676480	2710	2710	2710	2710	0
24	20231006	201800	167676480	2710	2710	2710	2710	0
25	20231006	201700	167676480	2710	2710	2710	2710	0
26	20231006	201600	167676480	2710	2710	2710	2710	0
27	20231006	201500	167676480	2710	2710	2710	2710	0
28	20231006	201400	167676480	2710	2710	2710	2710	0
29	20231006	201300	167676480	2710	2710	2710	2710	0
30	20231006	201200	167676480	2710	2710	2710	2710	0
31	20231006	201100	167676480	2710	2710	2710	2710	0
32	20231006	201000	167676480	2710	2710	2710	2710	2758
33	20231006	200900	167676480	2710	2710	2710	2710	0
34	20231006	200800	167676480	2710	2710	2710	2710	0
35	20231006	200700	167676480	2710	2710	2710	2710	0
36	20231006	200600	167676480	2710	2710	2710	2710	0
37	20231006	200500	167676480	2710	2710	2710	2710	0
38	20231006	200400	167676480	2710	2710	2710	2710	0
39	20231006	200300	167676480	2710	2710	2710	2710	0
40	20231006	200200	167676480	2710	2710	2710	2710	0
41	20231006	200100	167676480	2710	2710	2710	2710	0
42	20231006	200000	167676480	2710	2710	2710	2710	0
43	20231006	195900	167676480	2710	2710	2710	2710	0
44	20231006	195800	167676480	2710	2710	2710	2710	0
45	20231006	195700	167676480	2710	2710	2710	2710	0
46	20231006	195600	167676480	2710	2710	2710	2710	0
47	20231006	195500	167676480	2710	2710	2710	2710	0
48	20231006	195400	167676480	2710	2710	2710	2710	0
49	20231006	195300	167676480	2710	2710	2710	2710	0
50	20231006	195200	167676480	2710	2710	2710	2710	0
51	20231006	195100	167676480	2710	2710	2710	2710	0
52	20231006	195000	167676480	2710	2710	2710	2710	0
53	20231006	194900	167676480	2710	2710	2710	2710	0
54	20231006	194800	167676480	2710	2710	2710	2710	0
55	20231006	194700	167676480	2710	2710	2710	2710	0
56	20231006	194600	167676480	2710	2710	2710	2710	0
57	20231006	194500	167676480	2710	2710	2710	2710	0
58	20231006	194400	167676480	2710	2710	2710	2710	0
59	20231006	194300	167676480	2710	2710	2710	2710	0
60	20231006	194200	167676480	2710	2710	2710	2710	0
61	20231006	194100	167676480	2710	2710	2710	2710	0
62	20231006	194000	167676480	2710	2710	2710	2710	2758
63	20231006	193900	167676480	2710	2710	2710	2710	0
64	20231006	193800	167676480	2710	2710	2710	2710	0
65	20231006	193700	167676480	2710	2710	2710	2710	0
66	20231006	193600	167676480	2710	2710	2710	2710	0
67	20231006	193500	167676480	2710	2710	2710	2710	0
68	20231006	193400	167676480	2710	2710	2710	2710	0
69	20231006	193300	167676480	2710	2710	2710	2710	0
70	20231006	193200	167676480	2710	2710	2710	2710	0
71	20231006	193100	167676480	2710	2710	2710	2710	0
72	20231006	193000	167676480	2710	2710	2710	2710	0
73	20231006	192900	167676480	2710	2710	2710	2710	0
74	20231006	192800	167676480	2710	2710	2710	2710	0
75	20231006	192700	167676480	2710	2710	2710	2710	0
76	20231006	192600	167676480	2710	2710	2710	2710	0
77	20231006	192500	167676480	2710	2710	2710	2710	0
78	20231006	192400	167676480	2710	2710	2710	2710	0
79	20231006	192300	167676480	2710	2710	2710	2710	0
80	20231006	192200	167676480	2710	2710	2710	2710	0
81	20231006	192100	167676480	2710	2710	2710	2710	0
82	20231006	192000	167676480	2710	2710	2710	2710	0
83	20231006	191900	167676480	2710	2710	2710	2710	0
84	20231006	191800	167676480	2710	2710	2710	2710	0
85	20231006	191700	167676480	2710	2710	2710	2710	0
86	20231006	191600	167676480	2710	2710	2710	2710	0
87	20231006	191500	167676480	2710	2710	2710	2710	0
88	20231006	191400	167676480	2710	2710	2710	2710	0
89	20231006	191300	167676480	2710	2710	2710	2710	0
90	20231006	191200	167676480	2710	2710	2710	2710	0
91	20231006	191100	167676480	2710	2710	2710	2710	0
92	20231006	191000	167676480	2710	2710	2710	2710	2758
93	20231006	190900	167676480	2710	2710	2710	2710	0
94	20231006	190800	167676480	2710	2710	2710	2710	0
95	20231006	190700	167676480	2710	2710	2710	2710	0
96	20231006	190600	167676480	2710	2710	2710	2710	0
97	20231006	190500	167676480	2710	2710	2710	2710	0
98	20231006	190400	167676480	2710	2710	2710	2710	0
99	20231006	190300	167676480	2710	2710	2710	2710	0
100	20231006	190200	167676480	2710	2710	2710	2710	0
101	20231006	190100	167676480	2710	2710	2710	2710	0
102	20231006	190000	167676480	2710	2710	2710	2710	0
103	20231006	185900	167676480	2710	2710	2710	2710	0
104	20231006	185800	167676480	2710	2710	2710	2710	0
105	20231006	185700	167676480	2710	2710	2710	2710	0
106	20231006	185600	167676480	2710	2710	2710	2710	0
107	20231006	185500	167676480	2710	2710	2710	2710	0
108	20231006	185400	167676480	2710	2710	2710	2710	0
109	20231006	185300	167676480	2710	2710	2710	2710	0
110	20231006	185200	167676480	2710	2710	2710	2710	0
111	20231006	185100	167676480	2710	2710	2710	2710	0
112	20231006	185000	167676480	2710	2710	2710	2710	0
113	20231006	184900	167676480	2710	2710	2710	2710	0
114	20231006	184800	167676480	2710	2710	2710	2710	0
115	20231006	184700	167676480	2710	2710	2710	2710	0
116	20231006	184600	167676480	2710	2710	2710	2710	0
117	20231006	184500	167676480	2710	2710	2710	2710	0
118	20231006	184400	167676480	2710	2710	2710	2710	0
119	20231006	184300	167676480	2710	2710	2710	2710	0
120	20231006	184200	167676480	2710	2710	2710	2710	0
121	20231006	184100	167676480	2710	2710	2710	2710	0
122	20231006	184000	167676480	2710	2710	2710	2710	2758
123	20231006	183900	167676480	2710	2710	2710	2710	0
124	20231006	183800	167676480	2710	2710	2710	2710	0
125	20231006	183700	167676480	2710	2710	2710	2710	0
126	20231006	183600	167676480	2710	2710	2710	2710	0
127	20231006	183500	167676480	2710	2710	2710	2710	0
128	20231006	183400	167676480	2710	2710	2710	2710	0
129	20231006	183300	167676480	2710	2710	2710	2710	0
130	20231006	183200	167676480	2710	2710	2710	2710	0
131	20231006	183100	167676480	2710	2710	2710	2710	0
132	20231006	183000	167676480	2710	2710	2710	2710	0
133	20231006	182900	167676480	2710	2710	2710	2710	0
134	20231006	182800	167676480	2710	2710	2710	2710	0
135	20231006	182700	167676480	2710	2710	2710	2710	0
136	20231006	182600	167676480	2710	2710	2710	2710	0
137	20231006	182500	167676480	2710	2710	2710	2710	0
138	20231006	182400	167676480	2710	2710	2710	2710	0
139	20231006	182300	167676480	2710	2710	2710	2710	0
140	20231006	182200	167676480	2710	2710	2710	2710	0
141	20231006	182100	167676480	2710	2710	2710	2710	0
142	20231006	182000	167676480	2710	2710	2710	2710	0
143	20231006	181900	167676480	2710	2710	2710	2710	0
144	20231006	181800	167676480	2710	2710	2710	2710	0
145	20231006	181700	167676480	2710	2710	2710	2710	0
146	20231006	181600	167676480	2710	2710	2710	2710	0
147	20231006	181500	167676480	2710	2710	2710	2710	0
148	20231006	181400	167676480	2710	2710	2710	2710	0
149	20231006	181300	167676480	2710	2710	2710	2710	0
150	20231006	181200	167676480	2710	2710	2710	2710	0
151	20231006	181100	167676480	2710	2710	2710	2710	0
152	20231006	181000	167676480	2710	2710	2710	2710	2758
153	20231006	180900	167676480	2710	2710	2710	2710	0
154	20231006	180800	167676480	2710	2710	2710	2710	0
155	20231006	180700	167676480	2710	2710	2710	2710	0
156	20231006	180600	167676480	2710	2710	2710	2710	0
157	20231006	180500	167676480	2710	2710	2710	2710	0
158	20231006	180400	167676480	2710	2710	2710	2710	0
159	20231006	180300	167676480	2710	2710	2710	2710	0
160	20231006	180200	167676480	2710	2710	2710	2710	0
161	20231006	180100	167676480	2710	2710	2710	2710	0
162	20231006	180000	167676480	2710	2710	2710	2710	0
163	20231006	175900	167676480	2710	2710	2710	2710	0
164	20231006	175800	167676480	2710	2710	2710	2710	0
165	20231006	175700	167676480	2710	2710	2710	2710	0
166	20231006	175600	167676480	2710	2710	2710	2710	0
167	20231006	175500	167676480	2710	2710	2710	2710	0
168	20231006	175400	167676480	2710	2710	2710	2710	0
169	20231006	175300	167676480	2710	2710	2710	2710	0
170	20231006	175200	167676480	2710	2710	2710	2710	0
171	20231006	175100	167676480	2710	2710	2710	2710	0
172	20231006	175000	167676480	2710	2710	2710	2710	0
173	20231006	174900	167676480	2710	2710	2710	2710	0
174	20231006	174800	167676480	2710	2710	2710	2710	0
175	20231006	174700	167676480	2710	2710	2710	2710	0
176	20231006	174600	167676480	2710	2710	2710	2710	0
177	20231006	174500	167676480	2710	2710	2710	2710	0
178	20231006	174400	167676480	2710	2710	2710	2710	0
179	20231006	174300	167676480	2710	2710	2710	2710	0
180	20231006	174200	167676480	2710	2710	2710	2710	0
181	20231006	174100	167676480	2710	2710	2710	2710	0
182	20231006	174000	167676480	2710	2710	2710	2710	2758
183	20231006	173900	167676480	2710	2710	2710	2710	0
184	20231006	173800	167676480	2710	2710	2710	2710	0
185	20231006	173700	167676480	2710	2710	2710	2710	0
186	20231006	173600	167676480	2710	2710	2710	2710	0
187	20231006	173500	167676480	2710	2710	2710	2710	0
188	20231006	173400	167676480	2710	2710	2710	2710	0
189	20231006	173300	167676480	2710	2710	2710	2710	0
190	20231006	173200	167676480	2710	2710	2710	2710	0
191	20231006	173100	167676480	2710	2710	2710	2710	0
192	20231006	173000	167676480	2710	2710	2710	2710	0
193	20231006	172900	167676480	2710	2710	2710	2710	0
194	20231006	172800	167676480	2710	2710	2710	2710	0
195	20231006	172700	167676480	2710	2710	2710	2710	0
196	20231006	172600	167676480	2710	2710	2710	2710	0
197	20231006	172500	167676480	2710	2710	2710	2710	0
198	20231006	172400	167676480	2710	2710	2710	2710	0
199	20231006	172300	167676480	2710	2710	2710	2710	0
200	20231006	172200	167676480	2710	2710	2710	2710	0
201	20231006	172100	167676480	2710	2710	2710	2710	0
202	20231006	172000	167676480	2710	2710	2710	2710	0
203	20231006	171900	167676480	2710	2710	2710	2710	0
204	20231006	171800	167676480	2710	2710	2710	2710	0
205	20231006	171700	167676480	2710	2710	2710	2710	0
206	20231006	171600	167676480	2710	2710	2710	2710	0
207	20231006	171500	167676480	2710	2710	2710	2710	0
208	20231006	171400	167676480	2710	2710	2710	2710	0
209	20231006	171300	167676480	2710	2710	2710	2710	0
210	20231006	171200	167676480	2710	2710	2710	2710	0
211	20231006	171100	167676480	2710	2710	2710	2710	0
212	20231006	171000	167676480	2710	2710	2710	2710	2758
213	20231006	170900	167676480	2710	2710	2710	2710	0
214	20231006	170800	167676480	2710	2710	2710	2710	0
215	20231006	170700	167676480	2710	2710	2710	2710	0
216	20231006	170600	167676480	2710	2710	2710	2710	0
217	20231006	170500	167676480	2710	2710	2710	2710	0
218	20231006	170400	167676480	2710	2710	2710	2710	0
219	20231006	170300	167676480	2710	2710	2710	2710	0
220	20231006	170200	167676480	2710	2710	2710	2710	0
221	20231006	170100	167676480	2710	2710	2710	2710	0
222	20231006	170000	167676480	2710	2710	2710	2710	0
223	20231006	165900	167676480	2710	2710	2710	2710	0
224	20231006	165800	167676480	2710	2710	2710	2710	0
225	20231006	165700	167676480	2710	2710	2710	2710	0
226	20231006	165600	167676480	2710	2710	2710	2710	0
227	20231006	165500	167676480	2710	2710	2710	2710	0
228	20231006	165400	167676480	2710	2710	2710	2710	0
229	20231006	165300	167676480	2710	2710	2710	2710	0
230	20231006	165200	167676480	2710	2710	2710	2710	0
231	20231006	165100	167676480	2710	2710	2710	2710	0
232	20231006	165000	167676480	2710	2710	2710	2710	0
233	20231006	164900	167676480	2710	2710	2710	2710	0
234	20231006	164800	167676480	2710	2710	2710	2710	0
235	20231006	164700	167676480	2710	2710	2710	2710	0
236	20231006	164600	167676480	2710	2710	2710	2710	0
237	20231006	164500	167676480	2710	2710	2710	2710	0
238	20231006	164400	167676480	2710	2710	2710	2710	0
239	20231006	164300	167676480	2710	2710	2710	2710	0
240	20231006	164200	167676480	2710	2710	2710	2710	0
241	20231006	164100	167676480	2710	2710	2710	2710	0
242	20231006	164000	167676480	2710	2710	2710	2710	2758
243	20231006	163900	167676480	2710	2710	2710	2710	0
244	20231006	163800	167676480	2710	2710	2710	2710	0
245	20231006	163700	167676480	2710	2710	2710	2710	0
246	20231006	163600	167676480	2710	2710	2710	2710	0
247	20231006	163500	167676480	2710	2710	2710	2710	0
248	20231006	163400	167676480	2710	2710	2710	2710	0
249	20231006	163300	167676480	2710	2710	2710	2710	0
250	20231006	163200	167676480	2710	2710	2710	2710	0
251	20231006	163100	167676480	2710	2710	2710	2710	0
252	20231006	163000	167676480	2710	2710	2710	2710	0
253	20231006	162900	167676480	2710	2710	2710	2710	0
254	20231006	162800	167676480	2710	2710	2710	2710	0
255	20231006	162700	167676480	2710	2710	2710	2710	0
256	20231006	162600	167676480	2710	2710	2710	2710	0
257	20231006	162500	167676480	2710	2710	2710	2710	0
258	20231006	162400	167676480	2710	2710	2710	2710	0
259	20231006	162300	167676480	2710	2710	2710	2710	0
260	20231006	162200	167676480	2710	2710	2710	2710	0
261	20231006	162100	167676480	2710	2710	2710	2710	0
262	20231006	162000	167676480	2710	2710	2710	2710	0
263	20231006	161900	167676480	2710	2710	2710	2710	0
264	20231006	161800	167676480	2710	2710	2710	2710	0
265	20231006	161700	167676480	2710	2710	2710	2710	0
266	20231006	161600	167676480	2710	2710	2710	2710	0
267	20231006	161500	167676480	2710	2710	2710	2710	0
268	20231006	161400	167676480	2710	2710	2710	2710	0
269	20231006	161300	167676480	2710	2710	2710	2710	0
270	20231006	161200	167676480	2710	2710	2710	2710	0
271	20231006	161100	167676480	2710	2710	2710	2710	0
272	20231006	161000	167676480	2710	2710	2710	2710	2758
273	20231006	160900	167676480	2710	2710	2710	2710	0
274	20231006	160800	167676480	2710	2710	2710	2710	0
275	20231006	160700	167676480	2710	2710	2710	2710	0
276	20231006	160600	167676480	2710	2710	2710	2710	0
277	20231006	160500	167676480	2710	2710	2710	2710	0
278	20231006	160400	167676480	2710	2710	2710	2710	0
279	20231006	160300	167676480	2710	2710	2710	2710	0
280	20231006	160200	167676480	2710	2710	2710	2710	0
281	20231006	160100	167676480	2710	2710	2710	2710	0
282	20231006	160000	167676480	2710	2710	2710	2710	0
283	20231006	155900	167676480	2710	2710	2710	2710	0
284	20231006	155800	167676480	2710	2710	2710	2710	0
285	20231006	155700	167676480	2710	2710	2710	2710	0
286	20231006	155600	167676480	2710	2710	2710	2710	0
287	20231006	155500	167676480	2710	2710	2710	2710	0
288	20231006	155400	167676480	2710	2710	2710	2710	0
289	20231006	155300	167676480	2710	2710	2710	2710	0
290	20231006	155200	167676480	2710	2710	2710	2710	0
291	20231006	155100	167676480	2710	2710	2710	2710	0
292	20231006	155000	167676480	2710	2710	2710	2710	0
293	20231006	154900	167676480	2710	2710	2710	2710	0
294	20231006	154800	167676480	2710	2710	2710	2710	0
295	20231006	154700	167676480	2710	2710	2710	2710	0
296	20231006	154600	167676480	2710	2710	2710	2710	0
297	20231006	154500	167676480	2710	2710	2710	2710	0
298	20231006	154400	167676480	2710	2710	2710	2710	0
299	20231006	154300	167676480	2710	2710	2710	2710	0
300	20231006	154200	167676480	2710	2710	2710	2710	0
301	20231006	154100	167676480	2710	2710	2710	2710	0
302	20231006	154000	167676480	2710	2710	2710	2710	2758
303	20231006	153900	167676480	2710	2710	2710	2710	0
304	20231006	153800	167676480	2710	2710	2710	2710	0
305	20231006	153700	167676480	2710	2710	2710	2710	0
306	20231006	153600	167676480	2710	2710	2710	2710	0
307	20231006	153500	167676480	2710	2710	2710	2710	0
308	20231006	153400	167676480	2710	2710	2710	2710	0
309	20231006	153300	167676480	2710	2710	2710	2710	0
310	20231006	153200	167676480	2710	2710	2710	2710	0
311	20231006	153100	167676480	2710	2710	2710	2710	0
312	20231006	153000	167676480	2710	2710	2710	2710	2758
313	20231006	152900	160202300	2720	2720	2720	2720	0
314	20231006	152800	160202300	2720	2720	2720	2720	0
315	20231006	152700	160202300	2720	2720	2720	2720	0
316	20231006	152600	160202300	2720	2720	2720	2720	0
317	20231006	152500	160202300	2720	2720	2720	2720	0
318	20231006	152400	160202300	2720	2720	2720	2720	0
319	20231006	152300	160202300	2720	2720	2720	2720	0
320	20231006	152200	160202300	2720	2720	2720	2720	0
321	20231006	152100	160202300	2720	2720	2720	2720	0
322	20231006	152000	160202300	2720	2720	2720	2720	0
323	20231006	151900	160202300	2720	2720	2720	2715	18
324	20231006	151800	160153350	2720	2720	2720	2720	10
325	20231006	151700	160126150	2720	2720	2720	2720	10
326	20231006	151600	160098950	2720	2715	2720	2715	366
327	20231006	151500	159105230	2715	2715	2715	2715	10
328	20231006	151400	159078080	2715	2715	2715	2710	2025
329	20231006	151300	153590205	2715	2715	2715	2715	0
330	20231006	151200	153590205	2715	2715	2720	2715	104
331	20231006	151100	153307830	2715	2715	2715	2715	80
332	20231006	151000	153090630	2715	2715	2715	2715	0
333	20231006	150900	153090630	2715	2715	2715	2715	0
334	20231006	150800	153090630	2715	2715	2715	2715	0
335	20231006	150700	153090630	2715	2715	2715	2715	134
336	20231006	150600	152726820	2720	2720	2720	2720	0
337	20231006	150500	152726820	2720	2720	2720	2720	205
338	20231006	150400	152169220	2715	2715	2715	2715	0
339	20231006	150300	152169220	2715	2715	2715	2715	0
340	20231006	150200	152169220	2715	2715	2715	2710	448
341	20231006	150100	150954325	2715	2715	2715	2715	0
342	20231006	150000	150954325	2715	2710	2715	2710	32
343	20231006	145900	150867515	2715	2715	2715	2715	459
344	20231006	145800	149621330	2715	2715	2715	2715	2
345	20231006	145700	149615900	2715	2715	2715	2715	19
346	20231006	145600	149564315	2715	2715	2715	2715	0
347	20231006	145500	149564315	2715	2715	2715	2715	0
348	20231006	145400	149564315	2715	2715	2715	2715	0
349	20231006	145300	149564315	2715	2715	2715	2715	0
350	20231006	145200	149564315	2715	2715	2715	2715	4
351	20231006	145100	149553455	2715	2715	2715	2715	0
352	20231006	145000	149553455	2715	2715	2715	2715	11
353	20231006	144900	149523590	2715	2715	2715	2715	0
354	20231006	144800	149523590	2715	2715	2715	2715	0
355	20231006	144700	149523590	2715	2715	2715	2715	0
356	20231006	144600	149523590	2715	2715	2715	2715	5
357	20231006	144500	149510015	2715	2715	2715	2715	36
358	20231006	144400	149412275	2715	2715	2715	2715	0
359	20231006	144300	149412275	2715	2715	2715	2715	0
360	20231006	144200	149412275	2715	2715	2715	2715	0
361	20231006	144100	149412275	2715	2715	2715	2715	30
362	20231006	144000	149330825	2715	2715	2715	2715	0
363	20231006	143900	149330825	2715	2715	2715	2715	186
364	20231006	143800	148825835	2715	2715	2715	2715	0
365	20231006	143700	148825835	2715	2715	2715	2715	0
366	20231006	143600	148825835	2715	2715	2715	2715	0
367	20231006	143500	148825835	2715	2715	2715	2715	5
368	20231006	143400	148812260	2710	2710	2710	2710	65
369	20231006	143300	148636110	2710	2710	2710	2710	76
370	20231006	143200	148430150	2710	2710	2710	2710	112
371	20231006	143100	148126630	2710	2710	2710	2710	0
372	20231006	143000	148126630	2710	2715	2715	2710	17
373	20231006	142900	148080545	2715	2715	2715	2715	2
374	20231006	142800	148075115	2715	2710	2715	2710	16
375	20231006	142700	148031715	2715	2715	2715	2715	0
376	20231006	142600	148031715	2715	2715	2715	2715	0
377	20231006	142500	148031715	2715	2715	2715	2715	30
378	20231006	142400	147950265	2715	2715	2715	2715	10
379	20231006	142300	147923115	2715	2715	2715	2715	0
380	20231006	142200	147923115	2715	2715	2715	2715	0
381	20231006	142100	147923115	2715	2715	2715	2715	0
382	20231006	142000	147923115	2715	2715	2715	2715	204
383	20231006	141900	147369255	2720	2720	2720	2720	0
384	20231006	141800	147369255	2720	2720	2720	2720	0
385	20231006	141700	147369255	2720	2720	2720	2720	102
386	20231006	141600	147091815	2720	2720	2720	2720	2
387	20231006	141500	147086375	2710	2710	2710	2710	271
388	20231006	141400	146351965	2710	2710	2710	2710	680
389	20231006	141300	144509165	2710	2710	2710	2710	150
390	20231006	141200	144102665	2710	2710	2710	2710	169
391	20231006	141100	143644675	2710	2710	2710	2710	0
392	20231006	141000	143644675	2710	2710	2710	2710	12000
393	20231006	140900	111124675	2715	2715	2715	2715	0
394	20231006	140800	111124675	2715	2715	2715	2715	0
395	20231006	140700	111124675	2715	2715	2715	2715	479
396	20231006	140600	109824190	2715	2715	2715	2715	357
397	20231006	140500	108854935	2715	2715	2715	2715	1
398	20231006	140400	108852220	2710	2715	2715	2710	7
399	20231006	140300	108833240	2715	2715	2715	2715	1
400	20231006	140200	108830525	2715	2715	2715	2715	0
401	20231006	140100	108830525	2715	2715	2715	2715	0
402	20231006	140000	108830525	2715	2715	2715	2715	0
403	20231006	135900	108830525	2715	2710	2715	2710	147
404	20231006	135800	108432150	2710	2710	2710	2710	0
405	20231006	135700	108432150	2710	2710	2710	2710	0
406	20231006	135600	108432150	2710	2710	2710	2710	0
407	20231006	135500	108432150	2710	2710	2710	2710	0
408	20231006	135400	108432150	2710	2710	2710	2710	0
409	20231006	135300	108432150	2710	2710	2710	2710	6
410	20231006	135200	108415890	2715	2715	2715	2715	0
411	20231006	135100	108415890	2715	2715	2715	2715	0
412	20231006	135000	108415890	2715	2715	2715	2715	0
413	20231006	134900	108415890	2715	2715	2715	2715	0
414	20231006	134800	108415890	2715	2715	2715	2715	0
415	20231006	134700	108415890	2715	2715	2715	2715	7
416	20231006	134600	108396885	2710	2710	2710	2710	5
417	20231006	134500	108383335	2710	2710	2710	2710	331
418	20231006	134400	107486325	2710	2710	2710	2710	0
419	20231006	134300	107486325	2710	2710	2710	2710	0
420	20231006	134200	107486325	2710	2710	2710	2710	0
421	20231006	134100	107486325	2710	2710	2710	2710	0
422	20231006	134000	107486325	2710	2710	2710	2710	17
423	20231006	133900	107440255	2715	2715	2715	2715	5
424	20231006	133800	107426680	2715	2715	2715	2715	4
425	20231006	133700	107415820	2715	2715	2715	2715	0
426	20231006	133600	107415820	2715	2715	2715	2715	1
427	20231006	133500	107413105	2710	2710	2710	2710	0
428	20231006	133400	107413105	2710	2710	2710	2710	1
429	20231006	133300	107410395	2710	2710	2710	2710	0
430	20231006	133200	107410395	2710	2710	2710	2710	2078
431	20231006	133100	101779015	2710	2710	2710	2710	1
432	20231006	133000	101776305	2715	2710	2715	2710	7
433	20231006	132900	101757330	2715	2715	2715	2715	0
434	20231006	132800	101757330	2715	2715	2715	2715	0
435	20231006	132700	101757330	2715	2715	2715	2715	18
436	20231006	132600	101708460	2715	2715	2715	2715	0
437	20231006	132500	101708460	2715	2715	2715	2715	1
438	20231006	132400	101705745	2715	2715	2715	2715	36
439	20231006	132300	101608005	2715	2715	2715	2715	0
440	20231006	132200	101608005	2715	2715	2715	2715	0
441	20231006	132100	101608005	2715	2715	2715	2715	0
442	20231006	132000	101608005	2715	2715	2715	2715	0
443	20231006	131900	101608005	2715	2715	2715	2715	0
444	20231006	131800	101608005	2715	2715	2715	2715	0
445	20231006	131700	101608005	2715	2715	2715	2715	0
446	20231006	131600	101608005	2715	2715	2715	2715	2
447	20231006	131500	101602575	2710	2710	2710	2710	5
448	20231006	131400	101589025	2715	2715	2715	2715	0
449	20231006	131300	101589025	2715	2715	2715	2715	3
450	20231006	131200	101580880	2715	2715	2715	2715	765
451	20231006	131100	99503905	2715	2715	2715	2715	500
452	20231006	131000	98146405	2710	2710	2710	2710	0
453	20231006	130900	98146405	2710	2710	2710	2710	0
454	20231006	130800	98146405	2710	2710	2710	2710	6
455	20231006	130700	98130145	2715	2715	2715	2715	0
456	20231006	130600	98130145	2715	2715	2715	2715	1
457	20231006	130500	98127430	2715	2715	2715	2715	0
458	20231006	130400	98127430	2715	2715	2715	2715	0
459	20231006	130300	98127430	2715	2715	2715	2715	0
460	20231006	130200	98127430	2715	2715	2715	2715	0
461	20231006	130100	98127430	2715	2715	2715	2715	92
462	20231006	130000	97877650	2715	2715	2715	2715	0
463	20231006	125900	97877650	2715	2715	2715	2715	1
464	20231006	125800	97874935	2715	2715	2715	2715	0
465	20231006	125700	97874935	2715	2715	2715	2715	135
466	20231006	125600	97508410	2710	2710	2710	2710	0
467	20231006	125500	97508410	2710	2710	2710	2710	62
468	20231006	125400	97340390	2715	2715	2715	2715	0
469	20231006	125300	97340390	2715	2715	2715	2715	2
470	20231006	125200	97334960	2710	2710	2710	2710	356
471	20231006	125100	96370200	2710	2710	2710	2710	44
472	20231006	125000	96250960	2710	2710	2710	2710	263
473	20231006	124900	95538230	2710	2710	2710	2710	0
474	20231006	124800	95538230	2710	2710	2710	2710	0
475	20231006	124700	95538230	2710	2710	2710	2710	0
476	20231006	124600	95538230	2710	2710	2710	2710	500
477	20231006	124500	94183230	2710	2710	2710	2710	0
478	20231006	124400	94183230	2710	2710	2710	2710	908
479	20231006	124300	91722550	2705	2705	2705	2705	5
480	20231006	124200	91709025	2705	2705	2705	2705	0
481	20231006	124100	91709025	2705	2705	2705	2705	17
482	20231006	124000	91663040	2705	2705	2705	2705	0
483	20231006	123900	91663040	2705	2705	2705	2705	481
484	20231006	123800	90361935	2705	2705	2705	2705	0
485	20231006	123700	90361935	2705	2705	2705	2705	3
486	20231006	123600	90353820	2705	2705	2705	2705	0
487	20231006	123500	90353820	2705	2705	2705	2705	0
488	20231006	123400	90353820	2705	2705	2705	2705	5
489	20231006	123300	90340295	2705	2705	2705	2705	100
490	20231006	123200	90069795	2705	2705	2705	2705	0
491	20231006	123100	90069795	2705	2705	2705	2705	305
492	20231006	123000	89244770	2705	2705	2705	2705	0
493	20231006	122900	89244770	2705	2705	2705	2705	0
494	20231006	122800	89244770	2705	2705	2705	2705	200
495	20231006	122700	88703770	2705	2705	2705	2705	0
496	20231006	122600	88703770	2705	2705	2705	2705	20
497	20231006	122500	88649670	2705	2705	2705	2705	30
498	20231006	122400	88568520	2705	2705	2705	2705	130
499	20231006	122300	88216870	2705	2705	2705	2705	1
500	20231006	122200	88214165	2705	2705	2705	2705	7
501	20231006	122100	88195230	2705	2705	2705	2705	1
502	20231006	122000	88192525	2705	2705	2705	2705	0
503	20231006	121900	88192525	2705	2705	2705	2705	0
504	20231006	121800	88192525	2705	2705	2705	2705	0
505	20231006	121700	88192525	2705	2705	2705	2705	0
506	20231006	121600	88192525	2705	2700	2705	2700	367
507	20231006	121500	87199915	2705	2710	2710	2705	19
508	20231006	121400	87148515	2710	2710	2710	2710	0
509	20231006	121300	87148515	2710	2710	2710	2710	1
510	20231006	121200	87145805	2710	2710	2710	2710	0
511	20231006	121100	87145805	2710	2710	2710	2710	20
512	20231006	121000	87091605	2710	2705	2710	2705	115
513	20231006	120900	86780455	2700	2700	2700	2700	0
514	20231006	120800	86780455	2700	2700	2700	2700	1
515	20231006	120700	86777755	2705	2705	2705	2705	64
516	20231006	120600	86604635	2710	2710	2710	2710	0
517	20231006	120500	86604635	2710	2710	2710	2710	0
518	20231006	120400	86604635	2710	2700	2710	2700	12
519	20231006	120300	86572175	2700	2705	2705	2700	300
520	20231006	120200	85761645	2715	2715	2715	2715	0
521	20231006	120100	85761645	2715	2715	2715	2715	0
522	20231006	120000	85761645	2715	2715	2715	2715	0
523	20231006	115900	85761645	2715	2715	2715	2715	0
524	20231006	115800	85761645	2715	2715	2715	2715	0
525	20231006	115700	85761645	2715	2715	2715	2715	0
526	20231006	115600	85761645	2715	2715	2715	2715	0
527	20231006	115500	85761645	2715	2705	2715	2705	106
528	20231006	115400	85474905	2705	2705	2705	2705	1
529	20231006	115300	85472200	2705	2705	2705	2705	372
530	20231006	115200	84465940	2700	2700	2700	2700	0
531	20231006	115100	84465940	2700	2700	2700	2700	0
532	20231006	115000	84465940	2700	2700	2700	2700	0
533	20231006	114900	84465940	2700	2700	2700	2700	6
534	20231006	114800	84449740	2700	2700	2700	2700	0
535	20231006	114700	84449740	2700	2700	2700	2700	0
536	20231006	114600	84449740	2700	2700	2700	2700	0
537	20231006	114500	84449740	2700	2700	2700	2700	0
538	20231006	114400	84449740	2700	2700	2700	2700	0
539	20231006	114300	84449740	2700	2700	2700	2700	0
540	20231006	114200	84449740	2700	2700	2700	2700	0
541	20231006	114100	84449740	2700	2700	2700	2700	409
542	20231006	114000	83345440	2715	2715	2715	2715	0
543	20231006	113900	83345440	2715	2715	2715	2715	0
544	20231006	113800	83345440	2715	2715	2715	2715	20
545	20231006	113700	83291140	2715	2715	2715	2715	1
546	20231006	113600	83288425	2700	2700	2700	2700	0
547	20231006	113500	83288425	2700	2705	2705	2700	955
548	20231006	113400	80709920	2700	2700	2700	2700	0
549	20231006	113300	80709920	2700	2700	2700	2700	0
550	20231006	113200	80709920	2700	2710	2710	2700	2
551	20231006	113100	80704510	2700	2700	2700	2700	366
552	20231006	113000	79716310	2700	2700	2700	2700	120
553	20231006	112900	79392310	2700	2705	2705	2700	1014
554	20231006	112800	76654505	2680	2680	2680	2680	0
555	20231006	112700	76654505	2680	2680	2680	2680	0
556	20231006	112600	76654505	2680	2715	2715	2680	10124
557	20231006	112500	49358865	2715	2715	2715	2715	0
558	20231006	112400	49358865	2715	2715	2715	2715	16
559	20231006	112300	49315425	2715	2715	2715	2715	681
560	20231006	112200	47466510	2710	2710	2710	2710	0
561	20231006	112100	47466510	2710	2710	2710	2710	0
562	20231006	112000	47466510	2710	2710	2710	2710	0
563	20231006	111900	47466510	2710	2710	2710	2710	0
564	20231006	111800	47466510	2710	2710	2710	2710	21
565	20231006	111700	47409600	2715	2715	2715	2715	1
566	20231006	111600	47406885	2715	2715	2715	2715	324
567	20231006	111500	46527225	2715	2715	2715	2715	2
568	20231006	111400	46521795	2720	2720	2720	2720	0
569	20231006	111300	46521795	2720	2720	2720	2720	11
570	20231006	111200	46491875	2720	2720	2720	2720	0
571	20231006	111100	46491875	2720	2715	2720	2715	600
572	20231006	111000	44862375	2720	2720	2720	2720	0
573	20231006	110900	44862375	2720	2720	2720	2720	10
574	20231006	110800	44835175	2720	2720	2720	2720	10
575	20231006	110700	44807975	2715	2715	2715	2715	0
576	20231006	110600	44807975	2715	2715	2715	2715	0
577	20231006	110500	44807975	2715	2715	2715	2715	0
578	20231006	110400	44807975	2715	2715	2715	2715	1
579	20231006	110300	44805260	2715	2715	2715	2715	0
580	20231006	110200	44805260	2715	2715	2715	2715	0
581	20231006	110100	44805260	2715	2715	2715	2715	0
582	20231006	110000	44805260	2715	2715	2715	2715	0
583	20231006	105900	44805260	2715	2715	2715	2715	6
584	20231006	105800	44788970	2720	2720	2720	2720	3
585	20231006	105700	44780810	2720	2720	2720	2720	0
586	20231006	105600	44780810	2720	2720	2720	2720	222
587	20231006	105500	44176970	2725	2725	2725	2725	2
588	20231006	105400	44171520	2720	2725	2725	2720	1777
589	20231006	105300	39337985	2725	2730	2730	2725	1011
590	20231006	105200	36581165	2730	2730	2730	2730	0
591	20231006	105100	36581165	2730	2730	2730	2730	1
592	20231006	105000	36578435	2730	2730	2730	2730	73
593	20231006	104900	36379145	2730	2730	2730	2730	0
594	20231006	104800	36379145	2730	2730	2730	2730	0
595	20231006	104700	36379145	2730	2730	2730	2730	0
596	20231006	104600	36379145	2730	2730	2730	2730	1
597	20231006	104500	36376415	2730	2730	2730	2730	0
598	20231006	104400	36376415	2730	2730	2730	2730	5
599	20231006	104300	36362765	2725	2725	2725	2725	0
600	20231006	104200	36362765	2725	2725	2725	2725	12
601	20231006	104100	36330065	2730	2730	2730	2730	0
602	20231006	104000	36330065	2730	2730	2730	2730	424
603	20231006	103900	35172545	2725	2725	2725	2725	0
604	20231006	103800	35172545	2725	2725	2725	2725	8
605	20231006	103700	35150745	2730	2730	2730	2730	0
606	20231006	103600	35150745	2730	2730	2730	2730	0
607	20231006	103500	35150745	2730	2730	2730	2730	178
608	20231006	103400	34664805	2725	2725	2725	2725	50
609	20231006	103300	34528555	2725	2725	2725	2725	0
610	20231006	103200	34528555	2725	2725	2725	2725	0
611	20231006	103100	34528555	2725	2725	2725	2725	1
612	20231006	103000	34525830	2725	2725	2725	2725	0
613	20231006	102900	34525830	2725	2725	2725	2725	17
614	20231006	102800	34479505	2725	2725	2725	2725	349
615	20231006	102700	33528480	2725	2725	2725	2725	0
616	20231006	102600	33528480	2725	2725	2725	2725	0
617	20231006	102500	33528480	2725	2725	2725	2725	0
618	20231006	102400	33528480	2725	2725	2725	2725	0
619	20231006	102300	33528480	2725	2725	2725	2725	0
620	20231006	102200	33528480	2725	2725	2725	2725	60
621	20231006	102100	33364980	2725	2725	2725	2725	180
622	20231006	102000	32874480	2730	2730	2730	2730	0
623	20231006	101900	32874480	2730	2730	2730	2730	2
624	20231006	101800	32869020	2725	2725	2725	2725	0
625	20231006	101700	32869020	2725	2725	2725	2725	0
626	20231006	101600	32869020	2725	2725	2725	2725	0
627	20231006	101500	32869020	2725	2725	2725	2725	89
628	20231006	101400	32626495	2720	2720	2720	2720	227
629	20231006	101300	32009055	2725	2725	2725	2725	0
630	20231006	101200	32009055	2725	2725	2725	2725	0
631	20231006	101100	32009055	2725	2725	2725	2725	0
632	20231006	101000	32009055	2725	2725	2725	2725	0
633	20231006	100900	32009055	2725	2720	2725	2720	1110
634	20231006	100800	28989850	2725	2730	2730	2725	774
635	20231006	100700	26880690	2730	2730	2730	2730	25
636	20231006	100600	26812440	2730	2730	2730	2730	0
637	20231006	100500	26812440	2730	2730	2730	2730	3139
638	20231006	100400	18242970	2730	2730	2730	2730	0
639	20231006	100300	18242970	2730	2730	2730	2730	514
640	20231006	100200	16839750	2730	2730	2730	2730	0
641	20231006	100100	16839750	2730	2730	2730	2730	15
642	20231006	100000	16798800	2730	2730	2730	2730	202
643	20231006	095900	16247340	2730	2730	2730	2730	0
644	20231006	095800	16247340	2730	2730	2730	2730	514
645	20231006	095700	14844120	2725	2725	2725	2725	0
646	20231006	095600	14844120	2725	2725	2725	2725	0
647	20231006	095500	14844120	2725	2730	2730	2725	167
648	20231006	095400	14389040	2720	2720	2720	2720	0
649	20231006	095300	14389040	2720	2720	2720	2720	13
650	20231006	095200	14353680	2730	2730	2730	2730	1
651	20231006	095100	14350950	2730	2730	2730	2730	3
652	20231006	095000	14342760	2730	2730	2730	2730	0
653	20231006	094900	14342760	2730	2730	2730	2730	2
654	20231006	094800	14337300	2730	2730	2730	2730	0
655	20231006	094700	14337300	2730	2740	2740	2730	147
656	20231006	094600	13934920	2740	2740	2740	2740	3
657	20231006	094500	13926700	2740	2740	2740	2740	0
658	20231006	094400	13926700	2740	2740	2740	2740	8
659	20231006	094300	13904780	2740	2740	2740	2740	0
660	20231006	094200	13904780	2740	2740	2740	2740	0
661	20231006	094100	13904780	2740	2740	2740	2740	24
662	20231006	094000	13839020	2740	2740	2740	2740	11
663	20231006	093900	13808880	2740	2740	2740	2740	100
664	20231006	093800	13534880	2740	2740	2740	2740	1
665	20231006	093700	13532140	2745	2745	2745	2745	0
666	20231006	093600	13532140	2745	2745	2745	2745	18
667	20231006	093500	13482730	2745	2740	2745	2740	415
668	20231006	093400	12345555	2740	2720	2740	2720	562
669	20231006	093300	10807520	2720	2720	2720	2720	17
670	20231006	093200	10761280	2720	2720	2720	2720	47
671	20231006	093100	10633440	2720	2720	2720	2720	44
672	20231006	093000	10513760	2720	2720	2720	2720	26
673	20231006	092900	10443040	2720	2720	2720	2720	0
674	20231006	092800	10443040	2720	2720	2720	2720	6
675	20231006	092700	10426720	2720	2720	2720	2720	0
676	20231006	092600	10426720	2720	2720	2720	2720	208
677	20231006	092500	9860960	2720	2720	2720	2720	0
678	20231006	092400	9860960	2720	2720	2720	2720	150
679	20231006	092300	9452960	2720	2720	2720	2720	1
680	20231006	092200	9450240	2710	2710	2710	2710	0
681	20231006	092100	9450240	2710	2725	2735	2710	1802
682	20231006	092000	4557000	2725	2725	2725	2725	100
683	20231006	091900	4284500	2725	2730	2730	2725	1112
684	20231006	091800	1252745	2730	2730	2730	2730	24
685	20231006	091700	1187225	2730	2730	2730	2730	0
686	20231006	091600	1187225	2730	2730	2730	2730	0
687	20231006	091500	1187225	2730	2730	2730	2730	0
688	20231006	091400	1187225	2730	2730	2730	2730	0
689	20231006	091300	1187225	2730	2730	2730	2730	0
690	20231006	091200	1187225	2730	2730	2730	2730	0
691	20231006	091100	1187225	2730	2730	2730	2730	0
692	20231006	091000	1187225	2730	2730	2730	2730	17
693	20231006	090900	1140815	2730	2725	2730	2715	173
694	20231006	090800	670350	2725	2725	2725	2725	56
695	20231006	090700	517750	2725	2725	2725	2725	0
696	20231006	090600	517750	2725	2725	2725	2725	0
697	20231006	090500	517750	2725	2725	2725	2725	0
698	20231006	090400	517750	2725	2725	2725	2725	0
699	20231006	090300	517750	2725	2725	2725	2725	1
700	20231006	090200	515025	2725	2725	2725	2725	0
701	20231006	090100	515025	2725	2725	2725	2725	0
702	20231006	090000	515025	2725	2725	2725	2725	189