KissMeData/060480/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192900	502445645	2860	2860	2860	2860	4986
3	20231011	192800	502445645	2860	2860	2860	2860	0
4	20231011	192700	502445645	2860	2860	2860	2860	0
5	20231011	192600	502445645	2860	2860	2860	2860	0
6	20231011	192500	502445645	2860	2860	2860	2860	0
7	20231011	192400	502445645	2860	2860	2860	2860	0
8	20231011	192300	502445645	2860	2860	2860	2860	0
9	20231011	192200	502445645	2860	2860	2860	2860	0
10	20231011	192100	502445645	2860	2860	2860	2860	0
11	20231011	192000	502445645	2860	2860	2860	2860	0
12	20231011	191900	502445645	2860	2860	2860	2860	0
13	20231011	191800	502445645	2860	2860	2860	2860	0
14	20231011	191700	502445645	2860	2860	2860	2860	0
15	20231011	191600	502445645	2860	2860	2860	2860	0
16	20231011	191500	502445645	2860	2860	2860	2860	0
17	20231011	191400	502445645	2860	2860	2860	2860	0
18	20231011	191300	502445645	2860	2860	2860	2860	0
19	20231011	191200	502445645	2860	2860	2860	2860	0
20	20231011	191100	502445645	2860	2860	2860	2860	0
21	20231011	191000	502445645	2860	2860	2860	2860	0
22	20231011	190900	502445645	2860	2860	2860	2860	0
23	20231011	190800	502445645	2860	2860	2860	2860	0
24	20231011	190700	502445645	2860	2860	2860	2860	0
25	20231011	190600	502445645	2860	2860	2860	2860	0
26	20231011	190500	502445645	2860	2860	2860	2860	0
27	20231011	190400	502445645	2860	2860	2860	2860	0
28	20231011	190300	502445645	2860	2860	2860	2860	0
29	20231011	190200	502445645	2860	2860	2860	2860	0
30	20231011	190100	502445645	2860	2860	2860	2860	0
31	20231011	190000	502445645	2860	2860	2860	2860	0
32	20231011	185900	502445645	2860	2860	2860	2860	4986
33	20231011	185800	502445645	2860	2860	2860	2860	0
34	20231011	185700	502445645	2860	2860	2860	2860	0
35	20231011	185600	502445645	2860	2860	2860	2860	0
36	20231011	185500	502445645	2860	2860	2860	2860	0
37	20231011	185400	502445645	2860	2860	2860	2860	0
38	20231011	185300	502445645	2860	2860	2860	2860	0
39	20231011	185200	502445645	2860	2860	2860	2860	0
40	20231011	185100	502445645	2860	2860	2860	2860	0
41	20231011	185000	502445645	2860	2860	2860	2860	0
42	20231011	184900	502445645	2860	2860	2860	2860	0
43	20231011	184800	502445645	2860	2860	2860	2860	0
44	20231011	184700	502445645	2860	2860	2860	2860	0
45	20231011	184600	502445645	2860	2860	2860	2860	0
46	20231011	184500	502445645	2860	2860	2860	2860	0
47	20231011	184400	502445645	2860	2860	2860	2860	0
48	20231011	184300	502445645	2860	2860	2860	2860	0
49	20231011	184200	502445645	2860	2860	2860	2860	0
50	20231011	184100	502445645	2860	2860	2860	2860	0
51	20231011	184000	502445645	2860	2860	2860	2860	0
52	20231011	183900	502445645	2860	2860	2860	2860	0
53	20231011	183800	502445645	2860	2860	2860	2860	0
54	20231011	183700	502445645	2860	2860	2860	2860	0
55	20231011	183600	502445645	2860	2860	2860	2860	0
56	20231011	183500	502445645	2860	2860	2860	2860	0
57	20231011	183400	502445645	2860	2860	2860	2860	0
58	20231011	183300	502445645	2860	2860	2860	2860	0
59	20231011	183200	502445645	2860	2860	2860	2860	0
60	20231011	183100	502445645	2860	2860	2860	2860	0
61	20231011	183000	502445645	2860	2860	2860	2860	0
62	20231011	182900	502445645	2860	2860	2860	2860	4986
63	20231011	182800	502445645	2860	2860	2860	2860	0
64	20231011	182700	502445645	2860	2860	2860	2860	0
65	20231011	182600	502445645	2860	2860	2860	2860	0
66	20231011	182500	502445645	2860	2860	2860	2860	0
67	20231011	182400	502445645	2860	2860	2860	2860	0
68	20231011	182300	502445645	2860	2860	2860	2860	0
69	20231011	182200	502445645	2860	2860	2860	2860	0
70	20231011	182100	502445645	2860	2860	2860	2860	0
71	20231011	182000	502445645	2860	2860	2860	2860	0
72	20231011	181900	502445645	2860	2860	2860	2860	0
73	20231011	181800	502445645	2860	2860	2860	2860	0
74	20231011	181700	502445645	2860	2860	2860	2860	0
75	20231011	181600	502445645	2860	2860	2860	2860	0
76	20231011	181500	502445645	2860	2860	2860	2860	0
77	20231011	181400	502445645	2860	2860	2860	2860	0
78	20231011	181300	502445645	2860	2860	2860	2860	0
79	20231011	181200	502445645	2860	2860	2860	2860	0
80	20231011	181100	502445645	2860	2860	2860	2860	0
81	20231011	181000	502445645	2860	2860	2860	2860	0
82	20231011	180900	502445645	2860	2860	2860	2860	0
83	20231011	180800	502445645	2860	2860	2860	2860	0
84	20231011	180700	502445645	2860	2860	2860	2860	0
85	20231011	180600	502445645	2860	2860	2860	2860	0
86	20231011	180500	502445645	2860	2860	2860	2860	0
87	20231011	180400	502445645	2860	2860	2860	2860	0
88	20231011	180300	502445645	2860	2860	2860	2860	0
89	20231011	180200	502445645	2860	2860	2860	2860	0
90	20231011	180100	502445645	2860	2860	2860	2860	0
91	20231011	180000	502445645	2860	2860	2860	2860	0
92	20231011	175900	502445645	2860	2860	2860	2860	4986
93	20231011	175800	502445645	2860	2860	2860	2860	0
94	20231011	175700	502445645	2860	2860	2860	2860	0
95	20231011	175600	502445645	2860	2860	2860	2860	0
96	20231011	175500	502445645	2860	2860	2860	2860	0
97	20231011	175400	502445645	2860	2860	2860	2860	0
98	20231011	175300	502445645	2860	2860	2860	2860	0
99	20231011	175200	502445645	2860	2860	2860	2860	0
100	20231011	175100	502445645	2860	2860	2860	2860	0
101	20231011	175000	502445645	2860	2860	2860	2860	0
102	20231011	174900	502445645	2860	2860	2860	2860	0
103	20231011	174800	502445645	2860	2860	2860	2860	0
104	20231011	174700	502445645	2860	2860	2860	2860	0
105	20231011	174600	502445645	2860	2860	2860	2860	0
106	20231011	174500	502445645	2860	2860	2860	2860	0
107	20231011	174400	502445645	2860	2860	2860	2860	0
108	20231011	174300	502445645	2860	2860	2860	2860	0
109	20231011	174200	502445645	2860	2860	2860	2860	0
110	20231011	174100	502445645	2860	2860	2860	2860	0
111	20231011	174000	502445645	2860	2860	2860	2860	0
112	20231011	173900	502445645	2860	2860	2860	2860	0
113	20231011	173800	502445645	2860	2860	2860	2860	0
114	20231011	173700	502445645	2860	2860	2860	2860	0
115	20231011	173600	502445645	2860	2860	2860	2860	0
116	20231011	173500	502445645	2860	2860	2860	2860	0
117	20231011	173400	502445645	2860	2860	2860	2860	0
118	20231011	173300	502445645	2860	2860	2860	2860	0
119	20231011	173200	502445645	2860	2860	2860	2860	0
120	20231011	173100	502445645	2860	2860	2860	2860	0
121	20231011	173000	502445645	2860	2860	2860	2860	0
122	20231011	172900	502445645	2860	2860	2860	2860	4986
123	20231011	172800	502445645	2860	2860	2860	2860	0
124	20231011	172700	502445645	2860	2860	2860	2860	0
125	20231011	172600	502445645	2860	2860	2860	2860	0
126	20231011	172500	502445645	2860	2860	2860	2860	0
127	20231011	172400	502445645	2860	2860	2860	2860	0
128	20231011	172300	502445645	2860	2860	2860	2860	0
129	20231011	172200	502445645	2860	2860	2860	2860	0
130	20231011	172100	502445645	2860	2860	2860	2860	0
131	20231011	172000	502445645	2860	2860	2860	2860	0
132	20231011	171900	502445645	2860	2860	2860	2860	0
133	20231011	171800	502445645	2860	2860	2860	2860	0
134	20231011	171700	502445645	2860	2860	2860	2860	0
135	20231011	171600	502445645	2860	2860	2860	2860	0
136	20231011	171500	502445645	2860	2860	2860	2860	0
137	20231011	171400	502445645	2860	2860	2860	2860	0
138	20231011	171300	502445645	2860	2860	2860	2860	0
139	20231011	171200	502445645	2860	2860	2860	2860	0
140	20231011	171100	502445645	2860	2860	2860	2860	0
141	20231011	171000	502445645	2860	2860	2860	2860	0
142	20231011	170900	502445645	2860	2860	2860	2860	0
143	20231011	170800	502445645	2860	2860	2860	2860	0
144	20231011	170700	502445645	2860	2860	2860	2860	0
145	20231011	170600	502445645	2860	2860	2860	2860	0
146	20231011	170500	502445645	2860	2860	2860	2860	0
147	20231011	170400	502445645	2860	2860	2860	2860	0
148	20231011	170300	502445645	2860	2860	2860	2860	0
149	20231011	170200	502445645	2860	2860	2860	2860	0
150	20231011	170100	502445645	2860	2860	2860	2860	0
151	20231011	170000	502445645	2860	2860	2860	2860	0
152	20231011	165900	502445645	2860	2860	2860	2860	4986
153	20231011	165800	502445645	2860	2860	2860	2860	0
154	20231011	165700	502445645	2860	2860	2860	2860	0
155	20231011	165600	502445645	2860	2860	2860	2860	0
156	20231011	165500	502445645	2860	2860	2860	2860	0
157	20231011	165400	502445645	2860	2860	2860	2860	0
158	20231011	165300	502445645	2860	2860	2860	2860	0
159	20231011	165200	502445645	2860	2860	2860	2860	0
160	20231011	165100	502445645	2860	2860	2860	2860	0
161	20231011	165000	502445645	2860	2860	2860	2860	0
162	20231011	164900	502445645	2860	2860	2860	2860	0
163	20231011	164800	502445645	2860	2860	2860	2860	0
164	20231011	164700	502445645	2860	2860	2860	2860	0
165	20231011	164600	502445645	2860	2860	2860	2860	0
166	20231011	164500	502445645	2860	2860	2860	2860	0
167	20231011	164400	502445645	2860	2860	2860	2860	0
168	20231011	164300	502445645	2860	2860	2860	2860	0
169	20231011	164200	502445645	2860	2860	2860	2860	0
170	20231011	164100	502445645	2860	2860	2860	2860	0
171	20231011	164000	502445645	2860	2860	2860	2860	0
172	20231011	163900	502445645	2860	2860	2860	2860	0
173	20231011	163800	502445645	2860	2860	2860	2860	0
174	20231011	163700	502445645	2860	2860	2860	2860	0
175	20231011	163600	502445645	2860	2860	2860	2860	0
176	20231011	163500	502445645	2860	2860	2860	2860	0
177	20231011	163400	502445645	2860	2860	2860	2860	0
178	20231011	163300	502445645	2860	2860	2860	2860	0
179	20231011	163200	502445645	2860	2860	2860	2860	0
180	20231011	163100	502445645	2860	2860	2860	2860	0
181	20231011	163000	502445645	2860	2860	2860	2860	0
182	20231011	162900	502445645	2860	2860	2860	2860	4986
183	20231011	162800	502445645	2860	2860	2860	2860	0
184	20231011	162700	502445645	2860	2860	2860	2860	0
185	20231011	162600	502445645	2860	2860	2860	2860	0
186	20231011	162500	502445645	2860	2860	2860	2860	0
187	20231011	162400	502445645	2860	2860	2860	2860	0
188	20231011	162300	502445645	2860	2860	2860	2860	0
189	20231011	162200	502445645	2860	2860	2860	2860	0
190	20231011	162100	502445645	2860	2860	2860	2860	0
191	20231011	162000	502445645	2860	2860	2860	2860	0
192	20231011	161900	502445645	2860	2860	2860	2860	0
193	20231011	161800	502445645	2860	2860	2860	2860	0
194	20231011	161700	502445645	2860	2860	2860	2860	0
195	20231011	161600	502445645	2860	2860	2860	2860	0
196	20231011	161500	502445645	2860	2860	2860	2860	0
197	20231011	161400	502445645	2860	2860	2860	2860	0
198	20231011	161300	502445645	2860	2860	2860	2860	0
199	20231011	161200	502445645	2860	2860	2860	2860	0
200	20231011	161100	502445645	2860	2860	2860	2860	0
201	20231011	161000	502445645	2860	2860	2860	2860	0
202	20231011	160900	502445645	2860	2860	2860	2860	0
203	20231011	160800	502445645	2860	2860	2860	2860	0
204	20231011	160700	502445645	2860	2860	2860	2860	0
205	20231011	160600	502445645	2860	2860	2860	2860	0
206	20231011	160500	502445645	2860	2860	2860	2860	0
207	20231011	160400	502445645	2860	2860	2860	2860	0
208	20231011	160300	502445645	2860	2860	2860	2860	0
209	20231011	160200	502445645	2860	2860	2860	2860	0
210	20231011	160100	502445645	2860	2860	2860	2860	0
211	20231011	160000	502445645	2860	2860	2860	2860	0
212	20231011	155900	502445645	2860	2860	2860	2860	4986
213	20231011	155800	502445645	2860	2860	2860	2860	0
214	20231011	155700	502445645	2860	2860	2860	2860	0
215	20231011	155600	502445645	2860	2860	2860	2860	0
216	20231011	155500	502445645	2860	2860	2860	2860	0
217	20231011	155400	502445645	2860	2860	2860	2860	0
218	20231011	155300	502445645	2860	2860	2860	2860	0
219	20231011	155200	502445645	2860	2860	2860	2860	0
220	20231011	155100	502445645	2860	2860	2860	2860	0
221	20231011	155000	502445645	2860	2860	2860	2860	0
222	20231011	154900	502445645	2860	2860	2860	2860	0
223	20231011	154800	502445645	2860	2860	2860	2860	0
224	20231011	154700	502445645	2860	2860	2860	2860	0
225	20231011	154600	502445645	2860	2860	2860	2860	0
226	20231011	154500	502445645	2860	2860	2860	2860	0
227	20231011	154400	502445645	2860	2860	2860	2860	0
228	20231011	154300	502445645	2860	2860	2860	2860	0
229	20231011	154200	502445645	2860	2860	2860	2860	0
230	20231011	154100	502445645	2860	2860	2860	2860	0
231	20231011	154000	502445645	2860	2860	2860	2860	0
232	20231011	153900	502445645	2860	2860	2860	2860	0
233	20231011	153800	502445645	2860	2860	2860	2860	0
234	20231011	153700	502445645	2860	2860	2860	2860	0
235	20231011	153600	502445645	2860	2860	2860	2860	0
236	20231011	153500	502445645	2860	2860	2860	2860	0
237	20231011	153400	502445645	2860	2860	2860	2860	0
238	20231011	153300	502445645	2860	2860	2860	2860	0
239	20231011	153200	502445645	2860	2860	2860	2860	0
240	20231011	153100	502445645	2860	2860	2860	2860	0
241	20231011	153000	502445645	2860	2860	2860	2860	4986
242	20231011	152900	488185685	2855	2855	2855	2855	0
243	20231011	152800	488185685	2855	2855	2855	2855	0
244	20231011	152700	488185685	2855	2855	2855	2855	0
245	20231011	152600	488185685	2855	2855	2855	2855	0
246	20231011	152500	488185685	2855	2855	2855	2855	0
247	20231011	152400	488185685	2855	2855	2855	2855	0
248	20231011	152300	488185685	2855	2855	2855	2855	0
249	20231011	152200	488185685	2855	2855	2855	2855	0
250	20231011	152100	488185685	2855	2855	2855	2855	0
251	20231011	152000	488185685	2855	2855	2855	2855	0
252	20231011	151900	488185685	2855	2840	2855	2835	4948
253	20231011	151800	474157535	2840	2830	2840	2830	4478
254	20231011	151700	461447155	2835	2835	2835	2835	4
255	20231011	151600	461435815	2835	2825	2835	2825	107
256	20231011	151500	461133520	2825	2825	2825	2815	875
257	20231011	151400	458664155	2830	2825	2830	2825	585
258	20231011	151300	457011510	2800	2840	2840	2800	15867
259	20231011	151200	412522320	2830	2840	2840	2830	4000
260	20231011	151100	401202220	2850	2850	2850	2850	0
261	20231011	151000	401202220	2850	2840	2850	2835	1964
262	20231011	150900	395620150	2845	2845	2845	2845	2
263	20231011	150800	395614460	2845	2845	2850	2845	468
264	20231011	150700	394282825	2850	2845	2850	2845	396
265	20231011	150600	393155060	2845	2845	2845	2845	0
266	20231011	150500	393155060	2845	2845	2845	2845	110
267	20231011	150400	392842110	2845	2845	2845	2845	34
268	20231011	150300	392745380	2840	2840	2840	2840	1035
269	20231011	150200	389805980	2840	2840	2840	2840	3
270	20231011	150100	389797460	2840	2840	2840	2840	314
271	20231011	150000	388905700	2840	2835	2840	2835	15
272	20231011	145900	388863155	2840	2840	2840	2840	1093
273	20231011	145800	385759035	2840	2840	2840	2840	33
274	20231011	145700	385665315	2835	2840	2840	2835	4
275	20231011	145600	385653960	2840	2840	2840	2840	330
276	20231011	145500	384716760	2840	2840	2840	2840	4
277	20231011	145400	384705400	2840	2840	2840	2840	15
278	20231011	145300	384662800	2840	2840	2840	2840	214
279	20231011	145200	384055040	2840	2835	2840	2835	1294
280	20231011	145100	380386540	2835	2830	2835	2830	154
281	20231011	145000	379950700	2835	2835	2835	2835	2
282	20231011	144900	379945030	2835	2825	2835	2825	10
283	20231011	144800	379916710	2825	2835	2835	2825	214
284	20231011	144700	379310120	2835	2835	2835	2835	34
285	20231011	144600	379213730	2840	2840	2840	2840	4
286	20231011	144500	379202370	2840	2825	2840	2820	2347
287	20231011	144400	372578090	2820	2840	2840	2820	1000
288	20231011	144300	369752840	2830	2840	2840	2830	222
289	20231011	144200	369124520	2835	2835	2835	2835	0
290	20231011	144100	369124520	2835	2850	2850	2835	3979
291	20231011	144000	357823330	2845	2850	2850	2845	58
292	20231011	143900	357658280	2850	2850	2850	2850	915
293	20231011	143800	355050530	2865	2850	2865	2850	111
294	20231011	143700	354734015	2865	2865	2865	2865	19
295	20231011	143600	354679580	2865	2850	2865	2850	2358
296	20231011	143500	347925635	2850	2850	2850	2850	1
297	20231011	143400	347922785	2860	2860	2860	2860	194
298	20231011	143300	347367945	2860	2860	2860	2860	318
299	20231011	143200	346458465	2850	2850	2850	2850	0
300	20231011	143100	346458465	2850	2850	2850	2850	54
301	20231011	143000	346304565	2850	2850	2850	2850	0
302	20231011	142900	346304565	2850	2850	2850	2850	50
303	20231011	142800	346162065	2860	2860	2860	2860	1
304	20231011	142700	346159205	2850	2850	2850	2850	0
305	20231011	142600	346159205	2850	2850	2850	2850	29
306	20231011	142500	346076555	2860	2860	2860	2860	1
307	20231011	142400	346073695	2860	2860	2860	2860	60
308	20231011	142300	345902095	2860	2860	2860	2860	0
309	20231011	142200	345902095	2860	2860	2860	2860	1
310	20231011	142100	345899235	2850	2850	2850	2850	963
311	20231011	142000	343154685	2850	2850	2850	2850	27
312	20231011	141900	343077735	2860	2860	2860	2860	1
313	20231011	141800	343074875	2850	2860	2860	2850	1510
314	20231011	141700	338771275	2860	2860	2860	2860	479
315	20231011	141600	337401335	2860	2860	2860	2860	1400
316	20231011	141500	333397335	2860	2860	2860	2860	0
317	20231011	141400	333397335	2860	2860	2860	2860	0
318	20231011	141300	333397335	2860	2860	2860	2860	0
319	20231011	141200	333397335	2860	2855	2860	2855	17
320	20231011	141100	333348795	2855	2860	2860	2855	185
321	20231011	141000	332820615	2855	2855	2855	2855	0
322	20231011	140900	332820615	2855	2855	2855	2855	0
323	20231011	140800	332820615	2855	2855	2855	2855	450
324	20231011	140700	331535865	2855	2855	2855	2855	0
325	20231011	140600	331535865	2855	2855	2855	2855	0
326	20231011	140500	331535865	2855	2855	2855	2855	1
327	20231011	140400	331533010	2850	2850	2850	2850	1000
328	20231011	140300	328683010	2850	2850	2850	2850	509
329	20231011	140200	327232360	2850	2850	2850	2850	312
330	20231011	140100	326343160	2850	2850	2850	2850	0
331	20231011	140000	326343160	2850	2850	2850	2850	71
332	20231011	135900	326140810	2850	2860	2860	2850	151
333	20231011	135800	325710440	2865	2850	2865	2850	997
334	20231011	135700	322868945	2850	2850	2850	2850	0
335	20231011	135600	322868945	2850	2850	2850	2850	0
336	20231011	135500	322868945	2850	2850	2850	2850	62
337	20231011	135400	322692245	2860	2860	2860	2860	0
338	20231011	135300	322692245	2860	2860	2860	2860	2225
339	20231011	135200	316328745	2860	2860	2860	2860	50
340	20231011	135100	316185745	2860	2860	2860	2860	40
341	20231011	135000	316071345	2865	2860	2865	2860	789
342	20231011	134900	313814440	2860	2860	2860	2860	302
343	20231011	134800	312950720	2860	2860	2860	2860	2
344	20231011	134700	312945000	2860	2860	2865	2860	10
345	20231011	134600	312916365	2865	2860	2865	2860	78
346	20231011	134500	312693145	2860	2860	2860	2860	0
347	20231011	134400	312693145	2860	2860	2860	2860	0
348	20231011	134300	312693145	2860	2860	2865	2860	106
349	20231011	134200	312389980	2850	2850	2850	2850	163
350	20231011	134100	311925430	2860	2860	2860	2860	0
351	20231011	134000	311925430	2860	2860	2860	2860	0
352	20231011	133900	311925430	2860	2860	2860	2860	0
353	20231011	133800	311925430	2860	2860	2860	2860	1
354	20231011	133700	311922570	2860	2860	2860	2860	0
355	20231011	133600	311922570	2860	2860	2860	2860	104
356	20231011	133500	311625130	2865	2865	2865	2865	6
357	20231011	133400	311607940	2860	2850	2865	2850	7
358	20231011	133300	311587925	2865	2865	2865	2865	1
359	20231011	133200	311585060	2860	2860	2860	2860	131
360	20231011	133100	311210400	2860	2860	2860	2860	0
361	20231011	133000	311210400	2860	2860	2860	2860	1
362	20231011	132900	311207540	2865	2865	2865	2865	11
363	20231011	132800	311176025	2860	2860	2860	2860	3
364	20231011	132700	311167445	2865	2865	2865	2865	1
365	20231011	132600	311164580	2860	2860	2860	2860	3
366	20231011	132500	311156000	2865	2865	2865	2865	100
367	20231011	132400	310869500	2865	2865	2865	2865	0
368	20231011	132300	310869500	2865	2865	2865	2865	0
369	20231011	132200	310869500	2865	2865	2865	2865	0
370	20231011	132100	310869500	2865	2865	2865	2865	604
371	20231011	132000	309139040	2865	2865	2865	2865	0
372	20231011	131900	309139040	2865	2865	2865	2865	0
373	20231011	131800	309139040	2865	2865	2865	2865	13
374	20231011	131700	309101795	2870	2870	2870	2870	0
375	20231011	131600	309101795	2870	2870	2870	2870	1
376	20231011	131500	309098925	2870	2865	2870	2865	24
377	20231011	131400	309030160	2870	2865	2870	2865	463
378	20231011	131300	307703480	2865	2865	2865	2865	28
379	20231011	131200	307623260	2865	2865	2865	2865	0
380	20231011	131100	307623260	2865	2865	2865	2865	129
381	20231011	131000	307253675	2865	2865	2865	2865	97
382	20231011	130900	306975770	2865	2865	2865	2865	35
383	20231011	130800	306875495	2865	2865	2865	2865	60
384	20231011	130700	306703595	2865	2860	2865	2860	439
385	20231011	130600	305446055	2845	2865	2865	2845	875
386	20231011	130500	302951525	2860	2860	2860	2860	173
387	20231011	130400	302456745	2860	2855	2860	2855	144
388	20231011	130300	302045620	2850	2850	2850	2850	20
389	20231011	130200	301988620	2850	2850	2850	2850	4
390	20231011	130100	301977220	2850	2850	2850	2850	18
391	20231011	130000	301925920	2850	2850	2850	2850	90
392	20231011	125900	301669420	2850	2850	2850	2850	0
393	20231011	125800	301669420	2850	2850	2850	2850	0
394	20231011	125700	301669420	2850	2850	2850	2850	0
395	20231011	125600	301669420	2850	2850	2850	2850	15
396	20231011	125500	301626670	2850	2850	2850	2850	176
397	20231011	125400	301125070	2850	2850	2850	2850	25
398	20231011	125300	301053820	2850	2850	2850	2850	247
399	20231011	125200	300349870	2850	2850	2850	2850	166
400	20231011	125100	299876770	2855	2850	2855	2850	134
401	20231011	125000	299494865	2845	2850	2850	2845	216
402	20231011	124900	298879295	2860	2860	2860	2860	0
403	20231011	124800	298879295	2860	2860	2860	2860	1
404	20231011	124700	298876435	2860	2860	2860	2860	1
405	20231011	124600	298873575	2855	2855	2855	2855	0
406	20231011	124500	298873575	2855	2850	2855	2850	317
407	20231011	124400	297969350	2855	2855	2855	2855	162
408	20231011	124300	297506840	2860	2860	2860	2860	300
409	20231011	124200	296648840	2855	2855	2855	2855	0
410	20231011	124100	296648840	2855	2855	2855	2855	40
411	20231011	124000	296534640	2855	2855	2855	2855	100
412	20231011	123900	296249140	2840	2855	2855	2840	400
413	20231011	123800	295109300	2855	2855	2855	2855	101
414	20231011	123700	294820945	2850	2850	2850	2850	0
415	20231011	123600	294820945	2850	2850	2850	2850	1042
416	20231011	123500	291851245	2845	2845	2845	2845	4
417	20231011	123400	291839865	2845	2845	2845	2845	0
418	20231011	123300	291839865	2845	2845	2845	2845	0
419	20231011	123200	291839865	2845	2840	2845	2840	1955
420	20231011	123100	286286545	2840	2840	2840	2840	7
421	20231011	123000	286266665	2840	2840	2840	2840	4
422	20231011	122900	286255305	2840	2840	2840	2840	4
423	20231011	122800	286243945	2840	2840	2840	2840	3
424	20231011	122700	286235425	2835	2835	2840	2835	311
425	20231011	122600	285353720	2840	2840	2840	2840	5
426	20231011	122500	285339520	2840	2840	2840	2840	3
427	20231011	122400	285331000	2840	2840	2840	2840	161
428	20231011	122300	284873760	2840	2840	2840	2840	3
429	20231011	122200	284865240	2840	2840	2840	2840	4
430	20231011	122100	284853880	2840	2840	2840	2840	180
431	20231011	122000	284342680	2840	2840	2840	2840	10
432	20231011	121900	284314280	2840	2840	2840	2840	3
433	20231011	121800	284305760	2840	2840	2840	2840	5
434	20231011	121700	284291560	2840	2835	2840	2830	63
435	20231011	121600	284113200	2835	2835	2835	2835	4
436	20231011	121500	284101860	2825	2830	2840	2825	2001
437	20231011	121400	278444990	2840	2840	2840	2840	399
438	20231011	121300	277311830	2840	2840	2840	2840	4
439	20231011	121200	277300470	2835	2835	2835	2835	394
440	20231011	121100	276183480	2835	2835	2835	2835	2
441	20231011	121000	276177810	2835	2835	2835	2835	19
442	20231011	120900	276123945	2835	2835	2835	2825	10
443	20231011	120800	276095625	2835	2830	2835	2830	107
444	20231011	120700	275792805	2830	2830	2830	2830	3
445	20231011	120600	275784315	2830	2830	2830	2830	208
446	20231011	120500	275195675	2835	2835	2835	2835	4
447	20231011	120400	275184335	2835	2835	2835	2835	4
448	20231011	120300	275172995	2835	2835	2835	2835	2
449	20231011	120200	275167325	2835	2830	2835	2825	19
450	20231011	120100	275113575	2835	2835	2835	2835	53
451	20231011	120000	274963320	2840	2840	2840	2840	4
452	20231011	115900	274951960	2840	2840	2840	2820	52
453	20231011	115800	274805260	2840	2840	2840	2830	34
454	20231011	115700	274709000	2840	2830	2840	2830	104
455	20231011	115600	274414640	2840	2840	2840	2840	3
456	20231011	115500	274406120	2840	2840	2840	2840	3
457	20231011	115400	274397600	2840	2840	2840	2840	4
458	20231011	115300	274386240	2840	2840	2840	2840	4
459	20231011	115200	274374880	2840	2825	2840	2825	12
460	20231011	115100	274340920	2840	2840	2840	2840	863
461	20231011	115000	271890000	2840	2840	2840	2840	16
462	20231011	114900	271844560	2845	2845	2845	2845	0
463	20231011	114800	271844560	2845	2845	2845	2845	0
464	20231011	114700	271844560	2845	2845	2845	2845	0
465	20231011	114600	271844560	2845	2845	2845	2845	0
466	20231011	114500	271844560	2845	2845	2845	2845	0
467	20231011	114400	271844560	2845	2845	2845	2845	1
468	20231011	114300	271841715	2840	2840	2840	2840	259
469	20231011	114200	271106155	2840	2840	2840	2840	68
470	20231011	114100	270913035	2840	2840	2840	2840	4
471	20231011	114000	270901675	2840	2840	2840	2840	4
472	20231011	113900	270890315	2835	2835	2840	2835	130
473	20231011	113800	270521750	2840	2840	2840	2840	7
474	20231011	113700	270501870	2840	2820	2840	2820	1906
475	20231011	113600	265110920	2820	2820	2820	2820	4
476	20231011	113500	265099640	2805	2820	2820	2805	11
477	20231011	113400	265068755	2815	2820	2820	2815	19
478	20231011	113300	265015250	2820	2820	2820	2820	4
479	20231011	113200	265003970	2820	2820	2820	2820	4
480	20231011	113100	264992690	2820	2820	2820	2820	3
481	20231011	113000	264984230	2820	2820	2820	2820	4
482	20231011	112900	264972950	2820	2820	2820	2820	4
483	20231011	112800	264961670	2820	2820	2820	2820	4
484	20231011	112700	264950390	2820	2820	2820	2820	17
485	20231011	112600	264902450	2820	2815	2820	2815	248
486	20231011	112500	264204325	2815	2815	2815	2815	4
487	20231011	112400	264193065	2815	2815	2815	2815	89
488	20231011	112300	263942530	2820	2820	2820	2820	219
489	20231011	112200	263324950	2820	2810	2820	2810	398
490	20231011	112100	262206540	2810	2815	2820	2810	1678
491	20231011	112000	257487365	2820	2830	2830	2820	185
492	20231011	111900	256965610	2830	2830	2830	2830	4
493	20231011	111800	256954290	2830	2830	2830	2830	3
494	20231011	111700	256945800	2830	2835	2835	2830	4
495	20231011	111600	256934470	2835	2835	2835	2835	4
496	20231011	111500	256923130	2835	2825	2835	2820	63
497	20231011	111400	256745220	2835	2825	2835	2825	93
498	20231011	111300	256482465	2835	2835	2835	2835	3
499	20231011	111200	256473960	2835	2835	2835	2835	4
500	20231011	111100	256462620	2835	2835	2835	2835	4
501	20231011	111000	256451280	2835	2835	2835	2835	3
502	20231011	110900	256442775	2835	2835	2835	2835	4
503	20231011	110800	256431435	2835	2820	2835	2820	126
504	20231011	110700	256075920	2835	2835	2835	2820	34
505	20231011	110600	255979980	2815	2835	2835	2815	757
506	20231011	110500	253845465	2830	2820	2835	2820	121
507	20231011	110400	253503035	2830	2830	2830	2830	4
508	20231011	110300	253491715	2830	2825	2830	2815	470
509	20231011	110200	252167645	2835	2835	2835	2835	3
510	20231011	110100	252159140	2835	2830	2835	2820	44
511	20231011	110000	252034725	2835	2835	2835	2835	4
512	20231011	105900	252023385	2825	2840	2840	2825	164
513	20231011	105800	251560025	2840	2840	2840	2840	2
514	20231011	105700	251554345	2835	2835	2840	2815	315
515	20231011	105600	250663815	2835	2835	2835	2835	5
516	20231011	105500	250649640	2835	2835	2835	2835	4
517	20231011	105400	250638300	2835	2835	2835	2835	3
518	20231011	105300	250629795	2835	2835	2835	2835	5
519	20231011	105200	250615620	2835	2830	2835	2825	3782
520	20231011	105100	239927735	2835	2840	2840	2835	190
521	20231011	105000	239388960	2845	2840	2845	2840	13
522	20231011	104900	239352030	2840	2840	2840	2840	0
523	20231011	104800	239352030	2840	2840	2840	2840	0
524	20231011	104700	239352030	2840	2840	2840	2840	30
525	20231011	104600	239266830	2840	2840	2840	2840	0
526	20231011	104500	239266830	2840	2840	2840	2840	5
527	20231011	104400	239252630	2840	2840	2840	2840	700
528	20231011	104300	237264630	2840	2840	2840	2840	20
529	20231011	104200	237207830	2840	2840	2840	2840	400
530	20231011	104100	236071830	2840	2840	2840	2840	0
531	20231011	104000	236071830	2840	2840	2840	2840	0
532	20231011	103900	236071830	2840	2840	2840	2840	200
533	20231011	103800	235503830	2845	2845	2845	2845	0
534	20231011	103700	235503830	2845	2845	2845	2845	24
535	20231011	103600	235435550	2845	2845	2845	2845	121
536	20231011	103500	235091305	2850	2850	2850	2850	0
537	20231011	103400	235091305	2850	2850	2850	2850	1
538	20231011	103300	235088455	2855	2860	2860	2855	1517
539	20231011	103200	230757395	2855	2855	2855	2855	2
540	20231011	103100	230751685	2855	2870	2870	2855	4847
541	20231011	103000	216881460	2870	2865	2870	2865	714
542	20231011	102900	214833295	2865	2865	2865	2865	0
543	20231011	102800	214833295	2865	2860	2865	2860	1921
544	20231011	102700	209334685	2860	2840	2860	2840	1943
545	20231011	102600	203789415	2840	2840	2840	2840	1
546	20231011	102500	203786575	2850	2855	2855	2850	419
547	20231011	102400	202590500	2855	2845	2855	2845	116
548	20231011	102300	202260470	2845	2855	2855	2845	796
549	20231011	102200	199995810	2855	2850	2855	2850	273
550	20231011	102100	199217755	2850	2850	2850	2850	0
551	20231011	102000	199217755	2850	2845	2850	2845	42
552	20231011	101900	199098255	2850	2850	2850	2850	0
553	20231011	101800	199098255	2850	2850	2850	2850	20
554	20231011	101700	199041255	2855	2850	2855	2850	379
555	20231011	101600	197961060	2850	2855	2855	2850	878
556	20231011	101500	195457235	2855	2855	2855	2855	20
557	20231011	101400	195400135	2855	2850	2855	2845	1227
558	20231011	101300	191905430	2850	2855	2855	2845	914
559	20231011	101200	189302025	2855	2850	2855	2850	1591
560	20231011	101100	184767490	2850	2845	2850	2845	512
561	20231011	101000	183310840	2840	2840	2840	2840	0
562	20231011	100900	183310840	2840	2840	2840	2840	0
563	20231011	100800	183310840	2840	2840	2840	2840	0
564	20231011	100700	183310840	2840	2840	2840	2840	231
565	20231011	100600	182654800	2840	2840	2840	2840	176
566	20231011	100500	182154960	2835	2835	2835	2835	37
567	20231011	100400	182050065	2845	2840	2845	2840	62
568	20231011	100300	181873855	2845	2840	2845	2840	4
569	20231011	100200	181862490	2845	2840	2845	2840	974
570	20231011	100100	179095035	2835	2835	2835	2830	318
571	20231011	100000	178193535	2830	2830	2830	2830	7
572	20231011	095900	178173725	2830	2830	2830	2830	0
573	20231011	095800	178173725	2830	2830	2830	2830	0
574	20231011	095700	178173725	2830	2830	2830	2830	0
575	20231011	095600	178173725	2830	2830	2830	2830	300
576	20231011	095500	177324725	2830	2830	2830	2830	0
577	20231011	095400	177324725	2830	2830	2830	2830	0
578	20231011	095300	177324725	2830	2830	2830	2830	42
579	20231011	095200	177205865	2825	2825	2825	2825	0
580	20231011	095100	177205865	2825	2825	2825	2825	0
581	20231011	095000	177205865	2825	2830	2830	2825	166
582	20231011	094900	176736090	2830	2835	2835	2830	618
583	20231011	094800	174984320	2835	2845	2845	2835	1686
584	20231011	094700	170204385	2845	2835	2845	2835	576
585	20231011	094600	168567165	2835	2835	2835	2835	5
586	20231011	094500	168552990	2840	2845	2845	2840	9238
587	20231011	094400	142316395	2850	2850	2850	2850	1
588	20231011	094300	142313545	2840	2850	2850	2840	861
589	20231011	094200	139864225	2845	2845	2845	2845	366
590	20231011	094100	138822955	2850	2850	2850	2850	0
591	20231011	094000	138822955	2850	2845	2850	2840	1499
592	20231011	093900	134559365	2840	2840	2840	2840	29
593	20231011	093800	134477005	2840	2840	2840	2840	20
594	20231011	093700	134420205	2830	2830	2830	2830	0
595	20231011	093600	134420205	2830	2830	2830	2830	960
596	20231011	093500	131703405	2830	2840	2840	2830	207
597	20231011	093400	131116720	2840	2850	2850	2840	203
598	20231011	093300	130538670	2850	2835	2850	2830	3926
599	20231011	093200	119382850	2830	2835	2840	2830	463
600	20231011	093100	118070270	2830	2840	2840	2830	2215
601	20231011	093000	111780635	2840	2840	2855	2840	1665
602	20231011	092900	107042890	2855	2835	2855	2835	6582
603	20231011	092800	88326605	2835	2835	2835	2835	0
604	20231011	092700	88326605	2835	2830	2835	2830	460
605	20231011	092600	87024355	2830	2830	2830	2830	0
606	20231011	092500	87024355	2830	2835	2835	2830	96
607	20231011	092400	86752345	2835	2830	2835	2830	787
608	20231011	092300	84521250	2835	2830	2835	2830	231
609	20231011	092200	83867450	2830	2830	2835	2830	1450
610	20231011	092100	79763910	2825	2820	2825	2820	2159
611	20231011	092000	73671755	2815	2815	2815	2815	107
612	20231011	091900	73370550	2815	2810	2815	2810	195
613	20231011	091800	72821895	2805	2805	2805	2805	10
614	20231011	091700	72793845	2805	2815	2815	2805	302
615	20231011	091600	71944155	2800	2805	2805	2800	1000
616	20231011	091500	69140255	2820	2815	2820	2815	702
617	20231011	091400	67163115	2820	2800	2820	2800	887
618	20231011	091300	64664175	2800	2800	2800	2800	400
619	20231011	091200	63544175	2800	2820	2820	2800	1829
620	20231011	091100	58408600	2825	2825	2825	2825	0
621	20231011	091000	58408600	2825	2825	2830	2810	169
622	20231011	090900	57933495	2825	2825	2825	2825	971
623	20231011	090800	55190420	2825	2820	2825	2815	1061
624	20231011	090700	52199235	2820	2795	2820	2795	925
625	20231011	090600	49599010	2795	2825	2825	2790	2393
626	20231011	090500	42881635	2825	2840	2840	2825	1446
627	20231011	090400	38785575	2840	2840	2845	2835	1400
628	20231011	090300	34812195	2820	2795	2840	2790	3065
629	20231011	090200	26185385	2790	2790	2810	2790	2127
630	20231011	090100	20231645	2790	2775	2790	2775	3139
631	20231011	090000	11488620	2785	2715	2785	2715	4220