KissMeData/049480/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192100	461410735	2670	2670	2670	2670	6950
3	20231006	192000	461410735	2670	2670	2670	2670	0
4	20231006	191900	461410735	2670	2670	2670	2670	0
5	20231006	191800	461410735	2670	2670	2670	2670	0
6	20231006	191700	461410735	2670	2670	2670	2670	0
7	20231006	191600	461410735	2670	2670	2670	2670	0
8	20231006	191500	461410735	2670	2670	2670	2670	0
9	20231006	191400	461410735	2670	2670	2670	2670	0
10	20231006	191300	461410735	2670	2670	2670	2670	0
11	20231006	191200	461410735	2670	2670	2670	2670	0
12	20231006	191100	461410735	2670	2670	2670	2670	0
13	20231006	191000	461410735	2670	2670	2670	2670	0
14	20231006	190900	461410735	2670	2670	2670	2670	0
15	20231006	190800	461410735	2670	2670	2670	2670	0
16	20231006	190700	461410735	2670	2670	2670	2670	0
17	20231006	190600	461410735	2670	2670	2670	2670	0
18	20231006	190500	461410735	2670	2670	2670	2670	0
19	20231006	190400	461410735	2670	2670	2670	2670	0
20	20231006	190300	461410735	2670	2670	2670	2670	0
21	20231006	190200	461410735	2670	2670	2670	2670	0
22	20231006	190100	461410735	2670	2670	2670	2670	0
23	20231006	190000	461410735	2670	2670	2670	2670	0
24	20231006	185900	461410735	2670	2670	2670	2670	0
25	20231006	185800	461410735	2670	2670	2670	2670	0
26	20231006	185700	461410735	2670	2670	2670	2670	0
27	20231006	185600	461410735	2670	2670	2670	2670	0
28	20231006	185500	461410735	2670	2670	2670	2670	0
29	20231006	185400	461410735	2670	2670	2670	2670	0
30	20231006	185300	461410735	2670	2670	2670	2670	0
31	20231006	185200	461410735	2670	2670	2670	2670	0
32	20231006	185100	461410735	2670	2670	2670	2670	6950
33	20231006	185000	461410735	2670	2670	2670	2670	0
34	20231006	184900	461410735	2670	2670	2670	2670	0
35	20231006	184800	461410735	2670	2670	2670	2670	0
36	20231006	184700	461410735	2670	2670	2670	2670	0
37	20231006	184600	461410735	2670	2670	2670	2670	0
38	20231006	184500	461410735	2670	2670	2670	2670	0
39	20231006	184400	461410735	2670	2670	2670	2670	0
40	20231006	184300	461410735	2670	2670	2670	2670	0
41	20231006	184200	461410735	2670	2670	2670	2670	0
42	20231006	184100	461410735	2670	2670	2670	2670	0
43	20231006	184000	461410735	2670	2670	2670	2670	0
44	20231006	183900	461410735	2670	2670	2670	2670	0
45	20231006	183800	461410735	2670	2670	2670	2670	0
46	20231006	183700	461410735	2670	2670	2670	2670	0
47	20231006	183600	461410735	2670	2670	2670	2670	0
48	20231006	183500	461410735	2670	2670	2670	2670	0
49	20231006	183400	461410735	2670	2670	2670	2670	0
50	20231006	183300	461410735	2670	2670	2670	2670	0
51	20231006	183200	461410735	2670	2670	2670	2670	0
52	20231006	183100	461410735	2670	2670	2670	2670	0
53	20231006	183000	461410735	2670	2670	2670	2670	0
54	20231006	182900	461410735	2670	2670	2670	2670	0
55	20231006	182800	461410735	2670	2670	2670	2670	0
56	20231006	182700	461410735	2670	2670	2670	2670	0
57	20231006	182600	461410735	2670	2670	2670	2670	0
58	20231006	182500	461410735	2670	2670	2670	2670	0
59	20231006	182400	461410735	2670	2670	2670	2670	0
60	20231006	182300	461410735	2670	2670	2670	2670	0
61	20231006	182200	461410735	2670	2670	2670	2670	0
62	20231006	182100	461410735	2670	2670	2670	2670	6950
63	20231006	182000	461410735	2670	2670	2670	2670	0
64	20231006	181900	461410735	2670	2670	2670	2670	0
65	20231006	181800	461410735	2670	2670	2670	2670	0
66	20231006	181700	461410735	2670	2670	2670	2670	0
67	20231006	181600	461410735	2670	2670	2670	2670	0
68	20231006	181500	461410735	2670	2670	2670	2670	0
69	20231006	181400	461410735	2670	2670	2670	2670	0
70	20231006	181300	461410735	2670	2670	2670	2670	0
71	20231006	181200	461410735	2670	2670	2670	2670	0
72	20231006	181100	461410735	2670	2670	2670	2670	0
73	20231006	181000	461410735	2670	2670	2670	2670	0
74	20231006	180900	461410735	2670	2670	2670	2670	0
75	20231006	180800	461410735	2670	2670	2670	2670	0
76	20231006	180700	461410735	2670	2670	2670	2670	0
77	20231006	180600	461410735	2670	2670	2670	2670	0
78	20231006	180500	461410735	2670	2670	2670	2670	0
79	20231006	180400	461410735	2670	2670	2670	2670	0
80	20231006	180300	461410735	2670	2670	2670	2670	0
81	20231006	180200	461410735	2670	2670	2670	2670	0
82	20231006	180100	461410735	2670	2670	2670	2670	0
83	20231006	180000	461410735	2670	2670	2670	2670	0
84	20231006	175900	461410735	2670	2670	2670	2670	0
85	20231006	175800	461410735	2670	2670	2670	2670	0
86	20231006	175700	461410735	2670	2670	2670	2670	0
87	20231006	175600	461410735	2670	2670	2670	2670	0
88	20231006	175500	461410735	2670	2670	2670	2670	0
89	20231006	175400	461410735	2670	2670	2670	2670	0
90	20231006	175300	461410735	2670	2670	2670	2670	0
91	20231006	175200	461410735	2670	2670	2670	2670	0
92	20231006	175100	461410735	2670	2670	2670	2670	6950
93	20231006	175000	461410735	2670	2670	2670	2670	0
94	20231006	174900	461410735	2670	2670	2670	2670	0
95	20231006	174800	461410735	2670	2670	2670	2670	0
96	20231006	174700	461410735	2670	2670	2670	2670	0
97	20231006	174600	461410735	2670	2670	2670	2670	0
98	20231006	174500	461410735	2670	2670	2670	2670	0
99	20231006	174400	461410735	2670	2670	2670	2670	0
100	20231006	174300	461410735	2670	2670	2670	2670	0
101	20231006	174200	461410735	2670	2670	2670	2670	0
102	20231006	174100	461410735	2670	2670	2670	2670	0
103	20231006	174000	461410735	2670	2670	2670	2670	0
104	20231006	173900	461410735	2670	2670	2670	2670	0
105	20231006	173800	461410735	2670	2670	2670	2670	0
106	20231006	173700	461410735	2670	2670	2670	2670	0
107	20231006	173600	461410735	2670	2670	2670	2670	0
108	20231006	173500	461410735	2670	2670	2670	2670	0
109	20231006	173400	461410735	2670	2670	2670	2670	0
110	20231006	173300	461410735	2670	2670	2670	2670	0
111	20231006	173200	461410735	2670	2670	2670	2670	0
112	20231006	173100	461410735	2670	2670	2670	2670	0
113	20231006	173000	461410735	2670	2670	2670	2670	0
114	20231006	172900	461410735	2670	2670	2670	2670	0
115	20231006	172800	461410735	2670	2670	2670	2670	0
116	20231006	172700	461410735	2670	2670	2670	2670	0
117	20231006	172600	461410735	2670	2670	2670	2670	0
118	20231006	172500	461410735	2670	2670	2670	2670	0
119	20231006	172400	461410735	2670	2670	2670	2670	0
120	20231006	172300	461410735	2670	2670	2670	2670	0
121	20231006	172200	461410735	2670	2670	2670	2670	0
122	20231006	172100	461410735	2670	2670	2670	2670	6950
123	20231006	172000	461410735	2670	2670	2670	2670	0
124	20231006	171900	461410735	2670	2670	2670	2670	0
125	20231006	171800	461410735	2670	2670	2670	2670	0
126	20231006	171700	461410735	2670	2670	2670	2670	0
127	20231006	171600	461410735	2670	2670	2670	2670	0
128	20231006	171500	461410735	2670	2670	2670	2670	0
129	20231006	171400	461410735	2670	2670	2670	2670	0
130	20231006	171300	461410735	2670	2670	2670	2670	0
131	20231006	171200	461410735	2670	2670	2670	2670	0
132	20231006	171100	461410735	2670	2670	2670	2670	0
133	20231006	171000	461410735	2670	2670	2670	2670	0
134	20231006	170900	461410735	2670	2670	2670	2670	0
135	20231006	170800	461410735	2670	2670	2670	2670	0
136	20231006	170700	461410735	2670	2670	2670	2670	0
137	20231006	170600	461410735	2670	2670	2670	2670	0
138	20231006	170500	461410735	2670	2670	2670	2670	0
139	20231006	170400	461410735	2670	2670	2670	2670	0
140	20231006	170300	461410735	2670	2670	2670	2670	0
141	20231006	170200	461410735	2670	2670	2670	2670	0
142	20231006	170100	461410735	2670	2670	2670	2670	0
143	20231006	170000	461410735	2670	2670	2670	2670	0
144	20231006	165900	461410735	2670	2670	2670	2670	0
145	20231006	165800	461410735	2670	2670	2670	2670	0
146	20231006	165700	461410735	2670	2670	2670	2670	0
147	20231006	165600	461410735	2670	2670	2670	2670	0
148	20231006	165500	461410735	2670	2670	2670	2670	0
149	20231006	165400	461410735	2670	2670	2670	2670	0
150	20231006	165300	461410735	2670	2670	2670	2670	0
151	20231006	165200	461410735	2670	2670	2670	2670	0
152	20231006	165100	461410735	2670	2670	2670	2670	6950
153	20231006	165000	461410735	2670	2670	2670	2670	0
154	20231006	164900	461410735	2670	2670	2670	2670	0
155	20231006	164800	461410735	2670	2670	2670	2670	0
156	20231006	164700	461410735	2670	2670	2670	2670	0
157	20231006	164600	461410735	2670	2670	2670	2670	0
158	20231006	164500	461410735	2670	2670	2670	2670	0
159	20231006	164400	461410735	2670	2670	2670	2670	0
160	20231006	164300	461410735	2670	2670	2670	2670	0
161	20231006	164200	461410735	2670	2670	2670	2670	0
162	20231006	164100	461410735	2670	2670	2670	2670	0
163	20231006	164000	461410735	2670	2670	2670	2670	0
164	20231006	163900	461410735	2670	2670	2670	2670	0
165	20231006	163800	461410735	2670	2670	2670	2670	0
166	20231006	163700	461410735	2670	2670	2670	2670	0
167	20231006	163600	461410735	2670	2670	2670	2670	0
168	20231006	163500	461410735	2670	2670	2670	2670	0
169	20231006	163400	461410735	2670	2670	2670	2670	0
170	20231006	163300	461410735	2670	2670	2670	2670	0
171	20231006	163200	461410735	2670	2670	2670	2670	0
172	20231006	163100	461410735	2670	2670	2670	2670	0
173	20231006	163000	461410735	2670	2670	2670	2670	0
174	20231006	162900	461410735	2670	2670	2670	2670	0
175	20231006	162800	461410735	2670	2670	2670	2670	0
176	20231006	162700	461410735	2670	2670	2670	2670	0
177	20231006	162600	461410735	2670	2670	2670	2670	0
178	20231006	162500	461410735	2670	2670	2670	2670	0
179	20231006	162400	461410735	2670	2670	2670	2670	0
180	20231006	162300	461410735	2670	2670	2670	2670	0
181	20231006	162200	461410735	2670	2670	2670	2670	0
182	20231006	162100	461410735	2670	2670	2670	2670	6950
183	20231006	162000	461410735	2670	2670	2670	2670	0
184	20231006	161900	461410735	2670	2670	2670	2670	0
185	20231006	161800	461410735	2670	2670	2670	2670	0
186	20231006	161700	461410735	2670	2670	2670	2670	0
187	20231006	161600	461410735	2670	2670	2670	2670	0
188	20231006	161500	461410735	2670	2670	2670	2670	0
189	20231006	161400	461410735	2670	2670	2670	2670	0
190	20231006	161300	461410735	2670	2670	2670	2670	0
191	20231006	161200	461410735	2670	2670	2670	2670	0
192	20231006	161100	461410735	2670	2670	2670	2670	0
193	20231006	161000	461410735	2670	2670	2670	2670	0
194	20231006	160900	461410735	2670	2670	2670	2670	0
195	20231006	160800	461410735	2670	2670	2670	2670	0
196	20231006	160700	461410735	2670	2670	2670	2670	0
197	20231006	160600	461410735	2670	2670	2670	2670	0
198	20231006	160500	461410735	2670	2670	2670	2670	0
199	20231006	160400	461410735	2670	2670	2670	2670	0
200	20231006	160300	461410735	2670	2670	2670	2670	0
201	20231006	160200	461410735	2670	2670	2670	2670	0
202	20231006	160100	461410735	2670	2670	2670	2670	0
203	20231006	160000	461410735	2670	2670	2670	2670	0
204	20231006	155900	461410735	2670	2670	2670	2670	0
205	20231006	155800	461410735	2670	2670	2670	2670	0
206	20231006	155700	461410735	2670	2670	2670	2670	0
207	20231006	155600	461410735	2670	2670	2670	2670	0
208	20231006	155500	461410735	2670	2670	2670	2670	0
209	20231006	155400	461410735	2670	2670	2670	2670	0
210	20231006	155300	461410735	2670	2670	2670	2670	0
211	20231006	155200	461410735	2670	2670	2670	2670	0
212	20231006	155100	461410735	2670	2670	2670	2670	6950
213	20231006	155000	461410735	2670	2670	2670	2670	0
214	20231006	154900	461410735	2670	2670	2670	2670	0
215	20231006	154800	461410735	2670	2670	2670	2670	0
216	20231006	154700	461410735	2670	2670	2670	2670	0
217	20231006	154600	461410735	2670	2670	2670	2670	0
218	20231006	154500	461410735	2670	2670	2670	2670	0
219	20231006	154400	461410735	2670	2670	2670	2670	0
220	20231006	154300	461410735	2670	2670	2670	2670	0
221	20231006	154200	461410735	2670	2670	2670	2670	0
222	20231006	154100	461410735	2670	2670	2670	2670	0
223	20231006	154000	461410735	2670	2670	2670	2670	0
224	20231006	153900	461410735	2670	2670	2670	2670	0
225	20231006	153800	461410735	2670	2670	2670	2670	0
226	20231006	153700	461410735	2670	2670	2670	2670	0
227	20231006	153600	461410735	2670	2670	2670	2670	0
228	20231006	153500	461410735	2670	2670	2670	2670	0
229	20231006	153400	461410735	2670	2670	2670	2670	0
230	20231006	153300	461410735	2670	2670	2670	2670	0
231	20231006	153200	461410735	2670	2670	2670	2670	0
232	20231006	153100	461410735	2670	2670	2670	2670	0
233	20231006	153000	461410735	2670	2670	2670	2670	6950
234	20231006	152900	442854235	2670	2670	2670	2670	0
235	20231006	152800	442854235	2670	2670	2670	2670	0
236	20231006	152700	442854235	2670	2670	2670	2670	0
237	20231006	152600	442854235	2670	2670	2670	2670	0
238	20231006	152500	442854235	2670	2670	2670	2670	0
239	20231006	152400	442854235	2670	2670	2670	2670	0
240	20231006	152300	442854235	2670	2670	2670	2670	0
241	20231006	152200	442854235	2670	2670	2670	2670	0
242	20231006	152100	442854235	2670	2670	2670	2670	0
243	20231006	152000	442854235	2670	2670	2670	2670	0
244	20231006	151900	442854235	2670	2670	2670	2670	103
245	20231006	151800	442579225	2670	2660	2670	2660	757
246	20231006	151700	440559650	2660	2670	2670	2660	360
247	20231006	151600	439601550	2670	2660	2670	2660	53
248	20231006	151500	439460540	2660	2660	2665	2660	2055
249	20231006	151400	433987975	2660	2660	2660	2660	390
250	20231006	151300	432950575	2665	2665	2665	2665	1
251	20231006	151200	432947910	2665	2665	2665	2665	1
252	20231006	151100	432945245	2655	2655	2655	2655	100
253	20231006	151000	432679745	2655	2660	2660	2655	1912
254	20231006	150900	427603325	2660	2660	2660	2660	350
255	20231006	150800	426672325	2655	2655	2655	2655	1
256	20231006	150700	426669670	2660	2660	2660	2660	509
257	20231006	150600	425315730	2660	2660	2665	2660	54
258	20231006	150500	425171840	2660	2660	2660	2660	152
259	20231006	150400	424767520	2660	2660	2660	2660	11
260	20231006	150300	424738260	2665	2665	2665	2665	0
261	20231006	150200	424738260	2665	2665	2665	2665	150
262	20231006	150100	424338510	2670	2660	2670	2660	230
263	20231006	150000	423725250	2660	2660	2660	2660	375
264	20231006	145900	422727750	2670	2660	2670	2660	120
265	20231006	145800	422407390	2660	2660	2660	2660	400
266	20231006	145700	421343390	2670	2670	2670	2670	1
267	20231006	145600	421340720	2670	2670	2670	2670	0
268	20231006	145500	421340720	2670	2670	2670	2670	123
269	20231006	145400	421012310	2665	2665	2665	2665	14
270	20231006	145300	420975000	2665	2660	2665	2660	6
271	20231006	145200	420959035	2665	2665	2665	2665	0
272	20231006	145100	420959035	2665	2665	2665	2660	130
273	20231006	145000	420612590	2665	2665	2665	2665	0
274	20231006	144900	420612590	2665	2660	2665	2660	359
275	20231006	144800	419655860	2660	2660	2660	2660	50
276	20231006	144700	419522860	2670	2670	2670	2670	0
277	20231006	144600	419522860	2670	2670	2670	2670	0
278	20231006	144500	419522860	2670	2670	2670	2670	5
279	20231006	144400	419509510	2660	2660	2660	2660	0
280	20231006	144300	419509510	2660	2660	2660	2660	201
281	20231006	144200	418974850	2675	2675	2675	2675	1
282	20231006	144100	418972175	2660	2660	2660	2660	2002
283	20231006	144000	413646855	2660	2660	2660	2660	1000
284	20231006	143900	410986855	2660	2660	2660	2660	0
285	20231006	143800	410986855	2660	2675	2675	2660	187
286	20231006	143700	410487185	2680	2680	2680	2680	0
287	20231006	143600	410487185	2680	2680	2680	2680	0
288	20231006	143500	410487185	2680	2680	2680	2680	650
289	20231006	143400	408745185	2680	2670	2680	2670	444
290	20231006	143300	407556845	2670	2670	2670	2670	0
291	20231006	143200	407556845	2670	2670	2670	2670	1
292	20231006	143100	407554175	2655	2655	2655	2655	0
293	20231006	143000	407554175	2655	2655	2655	2655	0
294	20231006	142900	407554175	2655	2655	2655	2655	46
295	20231006	142800	407432045	2655	2655	2655	2655	160
296	20231006	142700	407007245	2655	2655	2655	2655	130
297	20231006	142600	406662095	2655	2655	2655	2655	50
298	20231006	142500	406529345	2655	2665	2665	2655	280
299	20231006	142400	405783875	2675	2675	2675	2675	122
300	20231006	142300	405457525	2680	2680	2680	2680	0
301	20231006	142200	405457525	2680	2680	2680	2680	0
302	20231006	142100	405457525	2680	2680	2680	2680	115
303	20231006	142000	405149325	2680	2670	2680	2670	800
304	20231006	141900	403006305	2660	2660	2660	2660	0
305	20231006	141800	403006305	2660	2660	2660	2660	1
306	20231006	141700	403003645	2655	2655	2655	2655	0
307	20231006	141600	403003645	2655	2655	2655	2655	0
308	20231006	141500	403003645	2655	2670	2670	2655	80
309	20231006	141400	402790495	2655	2670	2670	2655	410
310	20231006	141300	401698875	2660	2660	2660	2660	60
311	20231006	141200	401539275	2665	2665	2665	2665	12
312	20231006	141100	401507295	2660	2660	2660	2660	384
313	20231006	141000	400485855	2660	2665	2665	2660	252
314	20231006	140900	399814280	2670	2670	2670	2670	0
315	20231006	140800	399814280	2670	2670	2670	2670	13
316	20231006	140700	399779570	2670	2670	2670	2670	781
317	20231006	140600	397694300	2665	2665	2665	2665	133
318	20231006	140500	397339855	2670	2670	2670	2670	0
319	20231006	140400	397339855	2670	2670	2670	2670	0
320	20231006	140300	397339855	2670	2670	2670	2670	0
321	20231006	140200	397339855	2670	2670	2670	2670	1
322	20231006	140100	397337185	2650	2670	2670	2650	2471
323	20231006	140000	390785850	2670	2670	2670	2670	1
324	20231006	135900	390783180	2660	2660	2660	2660	0
325	20231006	135800	390783180	2660	2660	2660	2660	0
326	20231006	135700	390783180	2660	2660	2660	2660	0
327	20231006	135600	390783180	2660	2660	2660	2660	591
328	20231006	135500	389211120	2660	2660	2660	2660	5
329	20231006	135400	389197820	2670	2670	2670	2670	0
330	20231006	135300	389197820	2670	2670	2670	2670	0
331	20231006	135200	389197820	2670	2670	2670	2670	0
332	20231006	135100	389197820	2670	2670	2670	2670	0
333	20231006	135000	389197820	2670	2665	2670	2655	1001
334	20231006	134900	386536660	2660	2660	2660	2660	0
335	20231006	134800	386536660	2660	2660	2660	2660	0
336	20231006	134700	386536660	2660	2660	2660	2660	0
337	20231006	134600	386536660	2660	2660	2660	2660	551
338	20231006	134500	385071000	2665	2665	2665	2665	239
339	20231006	134400	384434065	2665	2665	2665	2665	1
340	20231006	134300	384431400	2665	2665	2665	2665	0
341	20231006	134200	384431400	2665	2665	2665	2665	0
342	20231006	134100	384431400	2665	2665	2665	2665	0
343	20231006	134000	384431400	2665	2670	2670	2665	904
344	20231006	133900	382022220	2670	2670	2670	2670	640
345	20231006	133800	380313420	2675	2675	2675	2675	202
346	20231006	133700	379773070	2680	2680	2680	2680	113
347	20231006	133600	379470230	2680	2680	2680	2680	0
348	20231006	133500	379470230	2680	2680	2680	2680	0
349	20231006	133400	379470230	2680	2680	2680	2680	0
350	20231006	133300	379470230	2680	2680	2680	2680	0
351	20231006	133200	379470230	2680	2680	2680	2680	525
352	20231006	133100	378063230	2685	2685	2685	2685	108
353	20231006	133000	377773250	2685	2685	2685	2685	0
354	20231006	132900	377773250	2685	2685	2685	2685	125
355	20231006	132800	377437625	2685	2685	2685	2685	0
356	20231006	132700	377437625	2685	2685	2685	2685	0
357	20231006	132600	377437625	2685	2685	2685	2685	0
358	20231006	132500	377437625	2685	2685	2685	2685	84
359	20231006	132400	377212085	2680	2680	2680	2680	0
360	20231006	132300	377212085	2680	2680	2685	2680	5
361	20231006	132200	377198675	2680	2680	2680	2680	3
362	20231006	132100	377190635	2680	2680	2680	2680	410
363	20231006	132000	376091835	2680	2680	2680	2680	0
364	20231006	131900	376091835	2680	2680	2680	2680	840
365	20231006	131800	373840635	2680	2680	2680	2680	446
366	20231006	131700	372645355	2685	2685	2685	2685	117
367	20231006	131600	372331210	2680	2680	2680	2680	10
368	20231006	131500	372304410	2680	2680	2680	2680	0
369	20231006	131400	372304410	2680	2675	2680	2675	3334
370	20231006	131300	363370220	2675	2675	2675	2675	5
371	20231006	131200	363356845	2665	2665	2665	2665	430
372	20231006	131100	362210895	2665	2665	2665	2665	0
373	20231006	131000	362210895	2665	2665	2665	2665	0
374	20231006	130900	362210895	2665	2665	2665	2665	0
375	20231006	130800	362210895	2665	2665	2665	2665	0
376	20231006	130700	362210895	2665	2680	2680	2665	133
377	20231006	130600	361856315	2670	2670	2670	2670	0
378	20231006	130500	361856315	2670	2670	2670	2670	403
379	20231006	130400	360780305	2670	2670	2670	2670	500
380	20231006	130300	359445305	2670	2680	2680	2670	192
381	20231006	130200	358931645	2680	2675	2680	2675	600
382	20231006	130100	357324245	2670	2670	2670	2670	80
383	20231006	130000	357110645	2675	2675	2675	2675	777
384	20231006	125900	355032170	2675	2675	2675	2670	268
385	20231006	125800	354315520	2675	2675	2675	2675	100
386	20231006	125700	354048020	2675	2675	2675	2675	117
387	20231006	125600	353735045	2675	2675	2675	2675	104
388	20231006	125500	353456845	2675	2675	2675	2675	0
389	20231006	125400	353456845	2675	2675	2675	2675	112
390	20231006	125300	353157245	2675	2675	2675	2675	0
391	20231006	125200	353157245	2675	2675	2675	2675	104
392	20231006	125100	352879045	2675	2675	2675	2675	0
393	20231006	125000	352879045	2675	2675	2675	2675	0
394	20231006	124900	352879045	2675	2675	2675	2675	124
395	20231006	124800	352547345	2675	2675	2675	2675	0
396	20231006	124700	352547345	2675	2675	2675	2675	1
397	20231006	124600	352544670	2670	2670	2670	2670	0
398	20231006	124500	352544670	2670	2670	2670	2670	0
399	20231006	124400	352544670	2670	2670	2670	2670	166
400	20231006	124300	352101450	2675	2675	2675	2675	0
401	20231006	124200	352101450	2675	2675	2675	2675	116
402	20231006	124100	351791150	2675	2675	2675	2675	0
403	20231006	124000	351791150	2675	2675	2675	2675	0
404	20231006	123900	351791150	2675	2675	2675	2675	0
405	20231006	123800	351791150	2675	2675	2675	2675	0
406	20231006	123700	351791150	2675	2670	2675	2670	93
407	20231006	123600	351542835	2675	2675	2675	2675	1
408	20231006	123500	351540160	2670	2670	2670	2670	0
409	20231006	123400	351540160	2670	2670	2670	2670	0
410	20231006	123300	351540160	2670	2670	2670	2670	373
411	20231006	123200	350544250	2670	2675	2675	2670	184
412	20231006	123100	350052780	2670	2670	2670	2670	0
413	20231006	123000	350052780	2670	2670	2670	2670	0
414	20231006	122900	350052780	2670	2670	2670	2670	79
415	20231006	122800	349841850	2670	2670	2670	2670	0
416	20231006	122700	349841850	2670	2670	2670	2670	400
417	20231006	122600	348773850	2670	2665	2670	2665	3186
418	20231006	122500	340279860	2665	2665	2665	2665	22
419	20231006	122400	340221230	2665	2665	2665	2665	167
420	20231006	122300	339776175	2665	2670	2670	2665	664
421	20231006	122200	338003330	2670	2670	2670	2670	812
422	20231006	122100	335835290	2665	2665	2665	2665	0
423	20231006	122000	335835290	2665	2665	2665	2665	451
424	20231006	121900	334633375	2665	2665	2665	2665	347
425	20231006	121800	333708620	2665	2670	2670	2665	1650
426	20231006	121700	329305615	2675	2675	2675	2675	4
427	20231006	121600	329294915	2675	2675	2675	2675	0
428	20231006	121500	329294915	2675	2675	2675	2675	0
429	20231006	121400	329294915	2675	2675	2675	2675	0
430	20231006	121300	329294915	2675	2675	2675	2675	3000
431	20231006	121200	321269915	2680	2680	2680	2680	110
432	20231006	121100	320975115	2675	2675	2675	2675	1
433	20231006	121000	320972440	2675	2675	2675	2675	50
434	20231006	120900	320838690	2680	2680	2680	2680	4
435	20231006	120800	320827970	2675	2675	2675	2675	1
436	20231006	120700	320825295	2675	2675	2675	2675	0
437	20231006	120600	320825295	2675	2675	2675	2675	31
438	20231006	120500	320742370	2680	2680	2680	2680	0
439	20231006	120400	320742370	2680	2680	2680	2680	258
440	20231006	120300	320050930	2685	2685	2685	2685	1
441	20231006	120200	320048245	2685	2685	2685	2685	0
442	20231006	120100	320048245	2685	2685	2685	2685	0
443	20231006	120000	320048245	2685	2685	2685	2685	0
444	20231006	115900	320048245	2685	2680	2685	2675	2631
445	20231006	115800	313008510	2680	2680	2680	2680	100
446	20231006	115700	312740510	2685	2685	2685	2685	121
447	20231006	115600	312415625	2680	2680	2680	2680	5
448	20231006	115500	312402225	2685	2685	2685	2685	0
449	20231006	115400	312402225	2685	2685	2685	2685	0
450	20231006	115300	312402225	2685	2685	2685	2680	117
451	20231006	115200	312088085	2680	2680	2680	2680	100
452	20231006	115100	311820085	2685	2680	2685	2680	91
453	20231006	115000	311576200	2685	2685	2685	2685	0
454	20231006	114900	311576200	2685	2685	2685	2685	0
455	20231006	114800	311576200	2685	2680	2685	2680	11
456	20231006	114700	311546715	2680	2675	2680	2675	920
457	20231006	114600	309085615	2675	2675	2675	2675	1
458	20231006	114500	309082940	2680	2680	2680	2680	600
459	20231006	114400	307474940	2680	2685	2685	2680	65
460	20231006	114300	307300660	2685	2685	2685	2685	0
461	20231006	114200	307300660	2685	2685	2685	2685	0
462	20231006	114100	307300660	2685	2680	2685	2680	139
463	20231006	114000	306928135	2680	2675	2680	2675	832
464	20231006	113900	304698535	2690	2690	2690	2690	0
465	20231006	113800	304698535	2690	2680	2690	2675	235
466	20231006	113700	304069815	2690	2690	2690	2690	0
467	20231006	113600	304069815	2690	2690	2690	2690	1
468	20231006	113500	304067125	2680	2680	2680	2680	4422
469	20231006	113400	292216165	2690	2685	2690	2685	801
470	20231006	113300	290065475	2690	2685	2690	2685	82
471	20231006	113200	289845295	2690	2685	2690	2685	14
472	20231006	113100	289807695	2695	2695	2695	2695	0
473	20231006	113000	289807695	2695	2695	2695	2690	129
474	20231006	112900	289460540	2695	2680	2695	2680	1806
475	20231006	112800	284601845	2680	2680	2680	2680	1
476	20231006	112700	284599165	2685	2685	2685	2685	72
477	20231006	112600	284405845	2685	2680	2685	2680	7254
478	20231006	112500	264952590	2680	2680	2680	2680	0
479	20231006	112400	264952590	2680	2680	2680	2680	2644
480	20231006	112300	257866670	2680	2680	2680	2680	0
481	20231006	112200	257866670	2680	2680	2680	2680	19
482	20231006	112100	257815750	2675	2685	2685	2675	335
483	20231006	112000	256917680	2680	2675	2680	2675	8
484	20231006	111900	256896275	2685	2685	2685	2685	0
485	20231006	111800	256896275	2685	2685	2685	2685	100
486	20231006	111700	256627775	2685	2680	2685	2680	2
487	20231006	111600	256622410	2685	2685	2685	2675	23
488	20231006	111500	256560855	2680	2680	2680	2680	300
489	20231006	111400	255756855	2685	2680	2685	2680	11
490	20231006	111300	255727370	2685	2685	2685	2685	302
491	20231006	111200	254916500	2690	2690	2690	2690	5
492	20231006	111100	254903050	2690	2690	2690	2690	1
493	20231006	111000	254900360	2685	2685	2685	2685	80
494	20231006	110900	254685560	2685	2690	2690	2685	51
495	20231006	110800	254548375	2690	2690	2690	2690	0
496	20231006	110700	254548375	2690	2685	2690	2680	392
497	20231006	110600	253495900	2685	2685	2685	2685	626
498	20231006	110500	251815090	2685	2685	2685	2685	114
499	20231006	110400	251509000	2690	2690	2690	2690	0
500	20231006	110300	251509000	2690	2690	2690	2690	0
501	20231006	110200	251509000	2690	2690	2690	2690	0
502	20231006	110100	251509000	2690	2690	2690	2690	0
503	20231006	110000	251509000	2690	2690	2690	2685	314
504	20231006	105900	250665895	2690	2685	2690	2685	11
505	20231006	105800	250636355	2690	2685	2690	2685	131
506	20231006	105700	250283990	2690	2690	2690	2690	1
507	20231006	105600	250281300	2690	2690	2690	2690	338
508	20231006	105500	249372080	2690	2680	2690	2680	157
509	20231006	105400	248951305	2690	2690	2690	2690	0
510	20231006	105300	248951305	2690	2685	2690	2685	778
511	20231006	105200	246862365	2685	2685	2685	2685	171
512	20231006	105100	246403230	2685	2680	2685	2680	509
513	20231006	105000	245036595	2685	2680	2685	2680	22
514	20231006	104900	244977625	2680	2680	2680	2680	101
515	20231006	104800	244706945	2680	2680	2680	2680	12
516	20231006	104700	244674785	2680	2680	2680	2680	0
517	20231006	104600	244674785	2680	2680	2680	2680	650
518	20231006	104500	242932785	2680	2685	2685	2675	1928
519	20231006	104400	237766775	2685	2685	2685	2685	91
520	20231006	104300	237522440	2685	2690	2690	2685	137
521	20231006	104200	237153960	2690	2690	2695	2685	168
522	20231006	104100	236701975	2685	2685	2685	2685	0
523	20231006	104000	236701975	2685	2695	2695	2685	651
524	20231006	103900	234947890	2690	2680	2695	2680	3966
525	20231006	103800	224293515	2680	2680	2680	2680	0
526	20231006	103700	224293515	2680	2680	2680	2680	115
527	20231006	103600	223985315	2680	2680	2680	2680	153
528	20231006	103500	223575275	2680	2680	2680	2680	260
529	20231006	103400	222878475	2680	2680	2685	2680	79
530	20231006	103300	222666750	2680	2680	2680	2680	0
531	20231006	103200	222666750	2680	2670	2680	2670	2232
532	20231006	103100	216685930	2670	2670	2670	2670	0
533	20231006	103000	216685930	2670	2675	2675	2670	22
534	20231006	102900	216627180	2680	2680	2680	2680	15
535	20231006	102800	216586980	2665	2675	2675	2665	86
536	20231006	102700	216356960	2675	2675	2675	2675	348
537	20231006	102600	215426060	2660	2665	2665	2660	2756
538	20231006	102500	208089985	2680	2680	2680	2680	1
539	20231006	102400	208087305	2660	2675	2680	2660	748
540	20231006	102300	206093120	2670	2670	2670	2670	1665
541	20231006	102200	201647570	2680	2680	2680	2680	0
542	20231006	102100	201647570	2680	2670	2680	2670	806
543	20231006	102000	199495490	2670	2665	2670	2665	120
544	20231006	101900	199175165	2665	2665	2665	2665	25
545	20231006	101800	199108540	2665	2665	2665	2665	40
546	20231006	101700	199001940	2670	2675	2675	2670	575
547	20231006	101600	197464315	2675	2675	2675	2675	18
548	20231006	101500	197416165	2680	2680	2685	2675	3677
549	20231006	101400	187560375	2675	2680	2680	2675	788
550	20231006	101300	185450120	2675	2670	2680	2670	3774
551	20231006	101200	175348575	2670	2660	2675	2660	507
552	20231006	101100	173992915	2670	2660	2670	2660	9250
553	20231006	101000	149326035	2650	2650	2650	2650	1
554	20231006	100900	149323385	2660	2660	2660	2660	14
555	20231006	100800	149286145	2660	2665	2665	2660	932
556	20231006	100700	146806775	2660	2655	2660	2655	5655
557	20231006	100600	131771615	2650	2650	2650	2650	0
558	20231006	100500	131771615	2650	2650	2650	2650	100
559	20231006	100400	131506615	2655	2655	2655	2650	508
560	20231006	100300	130157890	2655	2655	2655	2655	15
561	20231006	100200	130118065	2655	2650	2655	2615	4328
562	20231006	100100	118656400	2650	2650	2650	2645	14
563	20231006	100000	118619315	2650	2640	2650	2640	1811
564	20231006	095900	113826840	2640	2640	2640	2640	83
565	20231006	095800	113607720	2645	2640	2645	2640	2404
566	20231006	095700	107259590	2640	2635	2640	2635	151
567	20231006	095600	106861540	2635	2635	2635	2635	0
568	20231006	095500	106861540	2635	2625	2640	2625	2667
569	20231006	095400	99835275	2620	2620	2620	2620	70
570	20231006	095300	99651875	2630	2630	2630	2630	0
571	20231006	095200	99651875	2630	2630	2630	2630	0
572	20231006	095100	99651875	2630	2625	2630	2625	383
573	20231006	095000	98644740	2625	2625	2625	2625	120
574	20231006	094900	98329740	2625	2625	2625	2625	0
575	20231006	094800	98329740	2625	2625	2625	2625	0
576	20231006	094700	98329740	2625	2625	2625	2625	0
577	20231006	094600	98329740	2625	2610	2625	2600	1265
578	20231006	094500	95034620	2610	2615	2615	2610	740
579	20231006	094400	93102030	2620	2620	2620	2620	646
580	20231006	094300	91409510	2620	2620	2620	2620	0
581	20231006	094200	91409510	2620	2620	2620	2620	0
582	20231006	094100	91409510	2620	2630	2630	2620	103
583	20231006	094000	91138650	2630	2630	2630	2630	5
584	20231006	093900	91125500	2625	2625	2625	2625	0
585	20231006	093800	91125500	2625	2625	2625	2625	33
586	20231006	093700	91038875	2625	2625	2625	2625	0
587	20231006	093600	91038875	2625	2625	2625	2625	201
588	20231006	093500	90511250	2625	2625	2625	2625	4
589	20231006	093400	90500750	2635	2635	2635	2625	19
590	20231006	093300	90450755	2635	2635	2635	2635	0
591	20231006	093200	90450755	2635	2625	2635	2625	23
592	20231006	093100	90390330	2630	2625	2630	2625	616
593	20231006	093000	88773080	2630	2635	2635	2630	816
594	20231006	092900	86626555	2630	2635	2635	2630	1365
595	20231006	092800	83029785	2625	2625	2625	2625	23
596	20231006	092700	82969410	2625	2630	2630	2625	124
597	20231006	092600	82643410	2625	2630	2630	2625	23
598	20231006	092500	82583030	2630	2635	2635	2630	30
599	20231006	092400	82504125	2625	2625	2625	2625	59
600	20231006	092300	82349250	2625	2625	2625	2625	0
601	20231006	092200	82349250	2625	2630	2630	2625	1000
602	20231006	092100	79724105	2630	2635	2635	2630	1440
603	20231006	092000	75935755	2635	2640	2640	2635	457
604	20231006	091900	74731310	2640	2635	2640	2635	717
605	20231006	091800	72841765	2635	2635	2635	2635	23
606	20231006	091700	72781160	2630	2615	2630	2615	9526
607	20231006	091600	47820875	2610	2610	2610	2610	1000
608	20231006	091500	45210875	2620	2620	2620	2620	2
609	20231006	091400	45205635	2620	2610	2620	2610	1362
610	20231006	091300	41644490	2585	2600	2600	2585	315
611	20231006	091200	40827900	2610	2615	2615	2610	53
612	20231006	091100	40689380	2610	2600	2610	2600	2482
613	20231006	091000	34222860	2600	2600	2600	2600	541
614	20231006	090900	32816260	2600	2600	2600	2600	0
615	20231006	090800	32816260	2600	2600	2600	2600	2000
616	20231006	090700	27616260	2600	2595	2600	2595	823
617	20231006	090600	25476760	2580	2595	2595	2580	1046
618	20231006	090500	22763080	2600	2600	2600	2600	0
619	20231006	090400	22763080	2600	2585	2600	2585	749
620	20231006	090300	20821125	2595	2590	2595	2590	660
621	20231006	090200	19108725	2590	2585	2590	2585	668
622	20231006	090100	17378790	2585	2580	2585	2580	427
623	20231006	090000	16275745	2580	2555	2580	2555	6367