KissMeData/307930/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204200	662703205	5060	5060	5060	5060	2818
3	20231006	204100	662703205	5060	5060	5060	5060	0
4	20231006	204000	662703205	5060	5060	5060	5060	0
5	20231006	203900	662703205	5060	5060	5060	5060	0
6	20231006	203800	662703205	5060	5060	5060	5060	0
7	20231006	203700	662703205	5060	5060	5060	5060	0
8	20231006	203600	662703205	5060	5060	5060	5060	0
9	20231006	203500	662703205	5060	5060	5060	5060	0
10	20231006	203400	662703205	5060	5060	5060	5060	0
11	20231006	203300	662703205	5060	5060	5060	5060	0
12	20231006	203200	662703205	5060	5060	5060	5060	0
13	20231006	203100	662703205	5060	5060	5060	5060	0
14	20231006	203000	662703205	5060	5060	5060	5060	0
15	20231006	202900	662703205	5060	5060	5060	5060	0
16	20231006	202800	662703205	5060	5060	5060	5060	0
17	20231006	202700	662703205	5060	5060	5060	5060	0
18	20231006	202600	662703205	5060	5060	5060	5060	0
19	20231006	202500	662703205	5060	5060	5060	5060	0
20	20231006	202400	662703205	5060	5060	5060	5060	0
21	20231006	202300	662703205	5060	5060	5060	5060	0
22	20231006	202200	662703205	5060	5060	5060	5060	0
23	20231006	202100	662703205	5060	5060	5060	5060	0
24	20231006	202000	662703205	5060	5060	5060	5060	0
25	20231006	201900	662703205	5060	5060	5060	5060	0
26	20231006	201800	662703205	5060	5060	5060	5060	0
27	20231006	201700	662703205	5060	5060	5060	5060	0
28	20231006	201600	662703205	5060	5060	5060	5060	0
29	20231006	201500	662703205	5060	5060	5060	5060	0
30	20231006	201400	662703205	5060	5060	5060	5060	0
31	20231006	201300	662703205	5060	5060	5060	5060	0
32	20231006	201200	662703205	5060	5060	5060	5060	2818
33	20231006	201100	662703205	5060	5060	5060	5060	0
34	20231006	201000	662703205	5060	5060	5060	5060	0
35	20231006	200900	662703205	5060	5060	5060	5060	0
36	20231006	200800	662703205	5060	5060	5060	5060	0
37	20231006	200700	662703205	5060	5060	5060	5060	0
38	20231006	200600	662703205	5060	5060	5060	5060	0
39	20231006	200500	662703205	5060	5060	5060	5060	0
40	20231006	200400	662703205	5060	5060	5060	5060	0
41	20231006	200300	662703205	5060	5060	5060	5060	0
42	20231006	200200	662703205	5060	5060	5060	5060	0
43	20231006	200100	662703205	5060	5060	5060	5060	0
44	20231006	200000	662703205	5060	5060	5060	5060	0
45	20231006	195900	662703205	5060	5060	5060	5060	0
46	20231006	195800	662703205	5060	5060	5060	5060	0
47	20231006	195700	662703205	5060	5060	5060	5060	0
48	20231006	195600	662703205	5060	5060	5060	5060	0
49	20231006	195500	662703205	5060	5060	5060	5060	0
50	20231006	195400	662703205	5060	5060	5060	5060	0
51	20231006	195300	662703205	5060	5060	5060	5060	0
52	20231006	195200	662703205	5060	5060	5060	5060	0
53	20231006	195100	662703205	5060	5060	5060	5060	0
54	20231006	195000	662703205	5060	5060	5060	5060	0
55	20231006	194900	662703205	5060	5060	5060	5060	0
56	20231006	194800	662703205	5060	5060	5060	5060	0
57	20231006	194700	662703205	5060	5060	5060	5060	0
58	20231006	194600	662703205	5060	5060	5060	5060	0
59	20231006	194500	662703205	5060	5060	5060	5060	0
60	20231006	194400	662703205	5060	5060	5060	5060	0
61	20231006	194300	662703205	5060	5060	5060	5060	0
62	20231006	194200	662703205	5060	5060	5060	5060	2818
63	20231006	194100	662703205	5060	5060	5060	5060	0
64	20231006	194000	662703205	5060	5060	5060	5060	0
65	20231006	193900	662703205	5060	5060	5060	5060	0
66	20231006	193800	662703205	5060	5060	5060	5060	0
67	20231006	193700	662703205	5060	5060	5060	5060	0
68	20231006	193600	662703205	5060	5060	5060	5060	0
69	20231006	193500	662703205	5060	5060	5060	5060	0
70	20231006	193400	662703205	5060	5060	5060	5060	0
71	20231006	193300	662703205	5060	5060	5060	5060	0
72	20231006	193200	662703205	5060	5060	5060	5060	0
73	20231006	193100	662703205	5060	5060	5060	5060	0
74	20231006	193000	662703205	5060	5060	5060	5060	0
75	20231006	192900	662703205	5060	5060	5060	5060	0
76	20231006	192800	662703205	5060	5060	5060	5060	0
77	20231006	192700	662703205	5060	5060	5060	5060	0
78	20231006	192600	662703205	5060	5060	5060	5060	0
79	20231006	192500	662703205	5060	5060	5060	5060	0
80	20231006	192400	662703205	5060	5060	5060	5060	0
81	20231006	192300	662703205	5060	5060	5060	5060	0
82	20231006	192200	662703205	5060	5060	5060	5060	0
83	20231006	192100	662703205	5060	5060	5060	5060	0
84	20231006	192000	662703205	5060	5060	5060	5060	0
85	20231006	191900	662703205	5060	5060	5060	5060	0
86	20231006	191800	662703205	5060	5060	5060	5060	0
87	20231006	191700	662703205	5060	5060	5060	5060	0
88	20231006	191600	662703205	5060	5060	5060	5060	0
89	20231006	191500	662703205	5060	5060	5060	5060	0
90	20231006	191400	662703205	5060	5060	5060	5060	0
91	20231006	191300	662703205	5060	5060	5060	5060	0
92	20231006	191200	662703205	5060	5060	5060	5060	2818
93	20231006	191100	662703205	5060	5060	5060	5060	0
94	20231006	191000	662703205	5060	5060	5060	5060	0
95	20231006	190900	662703205	5060	5060	5060	5060	0
96	20231006	190800	662703205	5060	5060	5060	5060	0
97	20231006	190700	662703205	5060	5060	5060	5060	0
98	20231006	190600	662703205	5060	5060	5060	5060	0
99	20231006	190500	662703205	5060	5060	5060	5060	0
100	20231006	190400	662703205	5060	5060	5060	5060	0
101	20231006	190300	662703205	5060	5060	5060	5060	0
102	20231006	190200	662703205	5060	5060	5060	5060	0
103	20231006	190100	662703205	5060	5060	5060	5060	0
104	20231006	190000	662703205	5060	5060	5060	5060	0
105	20231006	185900	662703205	5060	5060	5060	5060	0
106	20231006	185800	662703205	5060	5060	5060	5060	0
107	20231006	185700	662703205	5060	5060	5060	5060	0
108	20231006	185600	662703205	5060	5060	5060	5060	0
109	20231006	185500	662703205	5060	5060	5060	5060	0
110	20231006	185400	662703205	5060	5060	5060	5060	0
111	20231006	185300	662703205	5060	5060	5060	5060	0
112	20231006	185200	662703205	5060	5060	5060	5060	0
113	20231006	185100	662703205	5060	5060	5060	5060	0
114	20231006	185000	662703205	5060	5060	5060	5060	0
115	20231006	184900	662703205	5060	5060	5060	5060	0
116	20231006	184800	662703205	5060	5060	5060	5060	0
117	20231006	184700	662703205	5060	5060	5060	5060	0
118	20231006	184600	662703205	5060	5060	5060	5060	0
119	20231006	184500	662703205	5060	5060	5060	5060	0
120	20231006	184400	662703205	5060	5060	5060	5060	0
121	20231006	184300	662703205	5060	5060	5060	5060	0
122	20231006	184200	662703205	5060	5060	5060	5060	2818
123	20231006	184100	662703205	5060	5060	5060	5060	0
124	20231006	184000	662703205	5060	5060	5060	5060	0
125	20231006	183900	662703205	5060	5060	5060	5060	0
126	20231006	183800	662703205	5060	5060	5060	5060	0
127	20231006	183700	662703205	5060	5060	5060	5060	0
128	20231006	183600	662703205	5060	5060	5060	5060	0
129	20231006	183500	662703205	5060	5060	5060	5060	0
130	20231006	183400	662703205	5060	5060	5060	5060	0
131	20231006	183300	662703205	5060	5060	5060	5060	0
132	20231006	183200	662703205	5060	5060	5060	5060	0
133	20231006	183100	662703205	5060	5060	5060	5060	0
134	20231006	183000	662703205	5060	5060	5060	5060	0
135	20231006	182900	662703205	5060	5060	5060	5060	0
136	20231006	182800	662703205	5060	5060	5060	5060	0
137	20231006	182700	662703205	5060	5060	5060	5060	0
138	20231006	182600	662703205	5060	5060	5060	5060	0
139	20231006	182500	662703205	5060	5060	5060	5060	0
140	20231006	182400	662703205	5060	5060	5060	5060	0
141	20231006	182300	662703205	5060	5060	5060	5060	0
142	20231006	182200	662703205	5060	5060	5060	5060	0
143	20231006	182100	662703205	5060	5060	5060	5060	0
144	20231006	182000	662703205	5060	5060	5060	5060	0
145	20231006	181900	662703205	5060	5060	5060	5060	0
146	20231006	181800	662703205	5060	5060	5060	5060	0
147	20231006	181700	662703205	5060	5060	5060	5060	0
148	20231006	181600	662703205	5060	5060	5060	5060	0
149	20231006	181500	662703205	5060	5060	5060	5060	0
150	20231006	181400	662703205	5060	5060	5060	5060	0
151	20231006	181300	662703205	5060	5060	5060	5060	0
152	20231006	181200	662703205	5060	5060	5060	5060	2818
153	20231006	181100	662703205	5060	5060	5060	5060	0
154	20231006	181000	662703205	5060	5060	5060	5060	0
155	20231006	180900	662703205	5060	5060	5060	5060	0
156	20231006	180800	662703205	5060	5060	5060	5060	0
157	20231006	180700	662703205	5060	5060	5060	5060	0
158	20231006	180600	662703205	5060	5060	5060	5060	0
159	20231006	180500	662703205	5060	5060	5060	5060	0
160	20231006	180400	662703205	5060	5060	5060	5060	0
161	20231006	180300	662703205	5060	5060	5060	5060	0
162	20231006	180200	662703205	5060	5060	5060	5060	0
163	20231006	180100	662703205	5060	5060	5060	5060	0
164	20231006	180000	662703205	5060	5060	5060	5060	0
165	20231006	175900	662703205	5060	5060	5060	5060	0
166	20231006	175800	662703205	5060	5060	5060	5060	0
167	20231006	175700	662703205	5060	5060	5060	5060	0
168	20231006	175600	662703205	5060	5060	5060	5060	0
169	20231006	175500	662703205	5060	5060	5060	5060	0
170	20231006	175400	662703205	5060	5060	5060	5060	0
171	20231006	175300	662703205	5060	5060	5060	5060	0
172	20231006	175200	662703205	5060	5060	5060	5060	0
173	20231006	175100	662703205	5060	5060	5060	5060	0
174	20231006	175000	662703205	5060	5060	5060	5060	0
175	20231006	174900	662703205	5060	5060	5060	5060	0
176	20231006	174800	662703205	5060	5060	5060	5060	0
177	20231006	174700	662703205	5060	5060	5060	5060	0
178	20231006	174600	662703205	5060	5060	5060	5060	0
179	20231006	174500	662703205	5060	5060	5060	5060	0
180	20231006	174400	662703205	5060	5060	5060	5060	0
181	20231006	174300	662703205	5060	5060	5060	5060	0
182	20231006	174200	662703205	5060	5060	5060	5060	2818
183	20231006	174100	662703205	5060	5060	5060	5060	0
184	20231006	174000	662703205	5060	5060	5060	5060	0
185	20231006	173900	662703205	5060	5060	5060	5060	0
186	20231006	173800	662703205	5060	5060	5060	5060	0
187	20231006	173700	662703205	5060	5060	5060	5060	0
188	20231006	173600	662703205	5060	5060	5060	5060	0
189	20231006	173500	662703205	5060	5060	5060	5060	0
190	20231006	173400	662703205	5060	5060	5060	5060	0
191	20231006	173300	662703205	5060	5060	5060	5060	0
192	20231006	173200	662703205	5060	5060	5060	5060	0
193	20231006	173100	662703205	5060	5060	5060	5060	0
194	20231006	173000	662703205	5060	5060	5060	5060	0
195	20231006	172900	662703205	5060	5060	5060	5060	0
196	20231006	172800	662703205	5060	5060	5060	5060	0
197	20231006	172700	662703205	5060	5060	5060	5060	0
198	20231006	172600	662703205	5060	5060	5060	5060	0
199	20231006	172500	662703205	5060	5060	5060	5060	0
200	20231006	172400	662703205	5060	5060	5060	5060	0
201	20231006	172300	662703205	5060	5060	5060	5060	0
202	20231006	172200	662703205	5060	5060	5060	5060	0
203	20231006	172100	662703205	5060	5060	5060	5060	0
204	20231006	172000	662703205	5060	5060	5060	5060	0
205	20231006	171900	662703205	5060	5060	5060	5060	0
206	20231006	171800	662703205	5060	5060	5060	5060	0
207	20231006	171700	662703205	5060	5060	5060	5060	0
208	20231006	171600	662703205	5060	5060	5060	5060	0
209	20231006	171500	662703205	5060	5060	5060	5060	0
210	20231006	171400	662703205	5060	5060	5060	5060	0
211	20231006	171300	662703205	5060	5060	5060	5060	0
212	20231006	171200	662703205	5060	5060	5060	5060	2818
213	20231006	171100	662703205	5060	5060	5060	5060	0
214	20231006	171000	662703205	5060	5060	5060	5060	0
215	20231006	170900	662703205	5060	5060	5060	5060	0
216	20231006	170800	662703205	5060	5060	5060	5060	0
217	20231006	170700	662703205	5060	5060	5060	5060	0
218	20231006	170600	662703205	5060	5060	5060	5060	0
219	20231006	170500	662703205	5060	5060	5060	5060	0
220	20231006	170400	662703205	5060	5060	5060	5060	0
221	20231006	170300	662703205	5060	5060	5060	5060	0
222	20231006	170200	662703205	5060	5060	5060	5060	0
223	20231006	170100	662703205	5060	5060	5060	5060	0
224	20231006	170000	662703205	5060	5060	5060	5060	0
225	20231006	165900	662703205	5060	5060	5060	5060	0
226	20231006	165800	662703205	5060	5060	5060	5060	0
227	20231006	165700	662703205	5060	5060	5060	5060	0
228	20231006	165600	662703205	5060	5060	5060	5060	0
229	20231006	165500	662703205	5060	5060	5060	5060	0
230	20231006	165400	662703205	5060	5060	5060	5060	0
231	20231006	165300	662703205	5060	5060	5060	5060	0
232	20231006	165200	662703205	5060	5060	5060	5060	0
233	20231006	165100	662703205	5060	5060	5060	5060	0
234	20231006	165000	662703205	5060	5060	5060	5060	0
235	20231006	164900	662703205	5060	5060	5060	5060	0
236	20231006	164800	662703205	5060	5060	5060	5060	0
237	20231006	164700	662703205	5060	5060	5060	5060	0
238	20231006	164600	662703205	5060	5060	5060	5060	0
239	20231006	164500	662703205	5060	5060	5060	5060	0
240	20231006	164400	662703205	5060	5060	5060	5060	0
241	20231006	164300	662703205	5060	5060	5060	5060	0
242	20231006	164200	662703205	5060	5060	5060	5060	2818
243	20231006	164100	662703205	5060	5060	5060	5060	0
244	20231006	164000	662703205	5060	5060	5060	5060	0
245	20231006	163900	662703205	5060	5060	5060	5060	0
246	20231006	163800	662703205	5060	5060	5060	5060	0
247	20231006	163700	662703205	5060	5060	5060	5060	0
248	20231006	163600	662703205	5060	5060	5060	5060	0
249	20231006	163500	662703205	5060	5060	5060	5060	0
250	20231006	163400	662703205	5060	5060	5060	5060	0
251	20231006	163300	662703205	5060	5060	5060	5060	0
252	20231006	163200	662703205	5060	5060	5060	5060	0
253	20231006	163100	662703205	5060	5060	5060	5060	0
254	20231006	163000	662703205	5060	5060	5060	5060	0
255	20231006	162900	662703205	5060	5060	5060	5060	0
256	20231006	162800	662703205	5060	5060	5060	5060	0
257	20231006	162700	662703205	5060	5060	5060	5060	0
258	20231006	162600	662703205	5060	5060	5060	5060	0
259	20231006	162500	662703205	5060	5060	5060	5060	0
260	20231006	162400	662703205	5060	5060	5060	5060	0
261	20231006	162300	662703205	5060	5060	5060	5060	0
262	20231006	162200	662703205	5060	5060	5060	5060	0
263	20231006	162100	662703205	5060	5060	5060	5060	0
264	20231006	162000	662703205	5060	5060	5060	5060	0
265	20231006	161900	662703205	5060	5060	5060	5060	0
266	20231006	161800	662703205	5060	5060	5060	5060	0
267	20231006	161700	662703205	5060	5060	5060	5060	0
268	20231006	161600	662703205	5060	5060	5060	5060	0
269	20231006	161500	662703205	5060	5060	5060	5060	0
270	20231006	161400	662703205	5060	5060	5060	5060	0
271	20231006	161300	662703205	5060	5060	5060	5060	0
272	20231006	161200	662703205	5060	5060	5060	5060	2818
273	20231006	161100	662703205	5060	5060	5060	5060	0
274	20231006	161000	662703205	5060	5060	5060	5060	0
275	20231006	160900	662703205	5060	5060	5060	5060	0
276	20231006	160800	662703205	5060	5060	5060	5060	0
277	20231006	160700	662703205	5060	5060	5060	5060	0
278	20231006	160600	662703205	5060	5060	5060	5060	0
279	20231006	160500	662703205	5060	5060	5060	5060	0
280	20231006	160400	662703205	5060	5060	5060	5060	0
281	20231006	160300	662703205	5060	5060	5060	5060	0
282	20231006	160200	662703205	5060	5060	5060	5060	0
283	20231006	160100	662703205	5060	5060	5060	5060	0
284	20231006	160000	662703205	5060	5060	5060	5060	0
285	20231006	155900	662703205	5060	5060	5060	5060	0
286	20231006	155800	662703205	5060	5060	5060	5060	0
287	20231006	155700	662703205	5060	5060	5060	5060	0
288	20231006	155600	662703205	5060	5060	5060	5060	0
289	20231006	155500	662703205	5060	5060	5060	5060	0
290	20231006	155400	662703205	5060	5060	5060	5060	0
291	20231006	155300	662703205	5060	5060	5060	5060	0
292	20231006	155200	662703205	5060	5060	5060	5060	0
293	20231006	155100	662703205	5060	5060	5060	5060	0
294	20231006	155000	662703205	5060	5060	5060	5060	0
295	20231006	154900	662703205	5060	5060	5060	5060	0
296	20231006	154800	662703205	5060	5060	5060	5060	0
297	20231006	154700	662703205	5060	5060	5060	5060	0
298	20231006	154600	662703205	5060	5060	5060	5060	0
299	20231006	154500	662703205	5060	5060	5060	5060	0
300	20231006	154400	662703205	5060	5060	5060	5060	0
301	20231006	154300	662703205	5060	5060	5060	5060	0
302	20231006	154200	662703205	5060	5060	5060	5060	2818
303	20231006	154100	662703205	5060	5060	5060	5060	0
304	20231006	154000	662703205	5060	5060	5060	5060	0
305	20231006	153900	662703205	5060	5060	5060	5060	0
306	20231006	153800	662703205	5060	5060	5060	5060	0
307	20231006	153700	662703205	5060	5060	5060	5060	0
308	20231006	153600	662703205	5060	5060	5060	5060	0
309	20231006	153500	662703205	5060	5060	5060	5060	0
310	20231006	153400	662703205	5060	5060	5060	5060	0
311	20231006	153300	662703205	5060	5060	5060	5060	0
312	20231006	153200	662703205	5060	5060	5060	5060	0
313	20231006	153100	662703205	5060	5060	5060	5060	0
314	20231006	153000	662703205	5060	5060	5060	5060	2818
315	20231006	152900	648444125	5060	5060	5060	5060	0
316	20231006	152800	648444125	5060	5060	5060	5060	0
317	20231006	152700	648444125	5060	5060	5060	5060	0
318	20231006	152600	648444125	5060	5060	5060	5060	0
319	20231006	152500	648444125	5060	5060	5060	5060	0
320	20231006	152400	648444125	5060	5060	5060	5060	0
321	20231006	152300	648444125	5060	5060	5060	5060	0
322	20231006	152200	648444125	5060	5060	5060	5060	0
323	20231006	152100	648444125	5060	5060	5060	5060	0
324	20231006	152000	648444125	5060	5060	5060	5060	0
325	20231006	151900	648444125	5060	5060	5070	5050	189
326	20231006	151800	647486615	5060	5060	5060	5050	296
327	20231006	151700	645989355	5050	5070	5070	5050	429
328	20231006	151600	643818825	5070	5070	5070	5070	689
329	20231006	151500	640325595	5070	5070	5070	5070	2105
330	20231006	151400	629653245	5050	5070	5070	5050	6
331	20231006	151300	629622925	5060	5070	5070	5050	1213
332	20231006	151200	623495055	5070	5070	5070	5070	0
333	20231006	151100	623495055	5070	5060	5070	5060	332
334	20231006	151000	621815125	5060	5060	5060	5050	440
335	20231006	150900	619589125	5060	5060	5060	5060	200
336	20231006	150800	618577125	5070	5070	5070	5070	32
337	20231006	150700	618414885	5060	5050	5060	5050	9
338	20231006	150600	618369395	5060	5060	5060	5060	5
339	20231006	150500	618344095	5050	5050	5050	5050	0
340	20231006	150400	618344095	5050	5060	5060	5050	100
341	20231006	150300	617838145	5060	5060	5060	5060	0
342	20231006	150200	617838145	5060	5060	5060	5060	0
343	20231006	150100	617838145	5060	5060	5060	5060	8
344	20231006	150000	617797665	5060	5060	5060	5060	0
345	20231006	145900	617797665	5060	5060	5060	5060	0
346	20231006	145800	617797665	5060	5060	5060	5060	9
347	20231006	145700	617752125	5060	5070	5070	5060	90
348	20231006	145600	617296325	5060	5060	5060	5060	30
349	20231006	145500	617144525	5060	5060	5060	5060	0
350	20231006	145400	617144525	5060	5060	5060	5060	49
351	20231006	145300	616896585	5070	5070	5070	5070	54
352	20231006	145200	616622805	5070	5070	5070	5070	50
353	20231006	145100	616369305	5070	5070	5070	5070	200
354	20231006	145000	615355305	5070	5060	5070	5060	2553
355	20231006	144900	602420475	5060	5060	5060	5060	254
356	20231006	144800	601135235	5040	5040	5040	5040	1792
357	20231006	144700	592103555	5040	5040	5040	5040	200
358	20231006	144600	591095555	5040	5050	5050	5040	200
359	20231006	144500	590086935	5070	5070	5070	5070	387
360	20231006	144400	588124845	5070	5060	5070	5060	723
361	20231006	144300	584463365	5050	5050	5050	5040	789
362	20231006	144200	580485955	5050	5050	5050	5050	0
363	20231006	144100	580485955	5050	5050	5050	5050	0
364	20231006	144000	580485955	5050	5050	5050	5050	52
365	20231006	143900	580223355	5050	5050	5050	5050	0
366	20231006	143800	580223355	5050	5060	5060	5040	479
367	20231006	143700	577805205	5060	5060	5060	5060	0
368	20231006	143600	577805205	5060	5060	5060	5060	0
369	20231006	143500	577805205	5060	5060	5060	5060	19
370	20231006	143400	577709065	5060	5060	5060	5060	0
371	20231006	143300	577709065	5060	5060	5060	5060	150
372	20231006	143200	576950065	5080	5080	5080	5080	1
373	20231006	143100	576944985	5060	5060	5060	5060	0
374	20231006	143000	576944985	5060	5060	5060	5060	150
375	20231006	142900	576185985	5060	5060	5060	5060	0
376	20231006	142800	576185985	5060	5060	5060	5060	18
377	20231006	142700	576094905	5070	5070	5070	5070	7
378	20231006	142600	576059415	5070	5070	5070	5070	7
379	20231006	142500	576023925	5070	5070	5070	5070	0
380	20231006	142400	576023925	5070	5080	5080	5070	456
381	20231006	142300	573707455	5080	5080	5080	5080	5
382	20231006	142200	573682055	5080	5080	5080	5080	1
383	20231006	142100	573676975	5090	5090	5090	5090	0
384	20231006	142000	573676975	5090	5090	5090	5090	20
385	20231006	141900	573575175	5090	5090	5090	5090	30
386	20231006	141800	573422475	5090	5090	5090	5090	40
387	20231006	141700	573218875	5090	5090	5090	5090	0
388	20231006	141600	573218875	5090	5090	5090	5080	441
389	20231006	141500	570975515	5090	5050	5110	5050	3628
390	20231006	141400	552502865	5070	5050	5070	5050	865
391	20231006	141300	548129315	5060	5060	5060	5060	0
392	20231006	141200	548129315	5060	5060	5060	5060	0
393	20231006	141100	548129315	5060	5060	5060	5060	64
394	20231006	141000	547805475	5050	5050	5050	5050	0
395	20231006	140900	547805475	5050	5050	5050	5050	0
396	20231006	140800	547805475	5050	5050	5050	5050	273
397	20231006	140700	546426825	5050	5050	5050	5050	1
398	20231006	140600	546421775	5050	5050	5050	5050	0
399	20231006	140500	546421775	5050	5050	5050	5050	0
400	20231006	140400	546421775	5050	5050	5050	5050	1
401	20231006	140300	546416725	5050	5050	5050	5050	10
402	20231006	140200	546366225	5050	5050	5050	5050	0
403	20231006	140100	546366225	5050	5050	5050	5050	40
404	20231006	140000	546164225	5050	5050	5050	5050	476
405	20231006	135900	543760425	5050	5050	5050	5050	0
406	20231006	135800	543760425	5050	5050	5050	5050	54
407	20231006	135700	543487725	5070	5070	5070	5070	10
408	20231006	135600	543437025	5070	5070	5070	5070	1
409	20231006	135500	543431955	5080	5080	5080	5080	0
410	20231006	135400	543431955	5080	5080	5080	5080	0
411	20231006	135300	543431955	5080	5080	5080	5080	0
412	20231006	135200	543431955	5080	5080	5080	5080	0
413	20231006	135100	543431955	5080	5050	5080	5050	34
414	20231006	135000	543260225	5080	5080	5080	5080	0
415	20231006	134900	543260225	5080	5080	5080	5080	0
416	20231006	134800	543260225	5080	5080	5080	5080	0
417	20231006	134700	543260225	5080	5080	5080	5080	0
418	20231006	134600	543260225	5080	5080	5080	5080	0
419	20231006	134500	543260225	5080	5080	5080	5080	0
420	20231006	134400	543260225	5080	5080	5080	5080	0
421	20231006	134300	543260225	5080	5080	5080	5080	0
422	20231006	134200	543260225	5080	5080	5080	5080	0
423	20231006	134100	543260225	5080	5060	5080	5060	1917
424	20231006	134000	533537735	5070	5070	5070	5070	0
425	20231006	133900	533537735	5070	5070	5070	5070	0
426	20231006	133800	533537735	5070	5070	5070	5070	0
427	20231006	133700	533537735	5070	5070	5070	5070	0
428	20231006	133600	533537735	5070	5070	5070	5070	0
429	20231006	133500	533537735	5070	5070	5070	5070	0
430	20231006	133400	533537735	5070	5070	5070	5070	0
431	20231006	133300	533537735	5070	5070	5070	5070	0
432	20231006	133200	533537735	5070	5070	5070	5070	0
433	20231006	133100	533537735	5070	5070	5070	5070	0
434	20231006	133000	533537735	5070	5070	5070	5070	1
435	20231006	132900	533532665	5070	5070	5070	5070	0
436	20231006	132800	533532665	5070	5070	5070	5070	0
437	20231006	132700	533532665	5070	5070	5070	5070	1
438	20231006	132600	533527595	5040	5040	5040	5040	4
439	20231006	132500	533507435	5040	5040	5040	5040	10
440	20231006	132400	533457035	5070	5070	5070	5070	0
441	20231006	132300	533457035	5070	5070	5070	5070	1
442	20231006	132200	533451965	5040	5040	5040	5040	0
443	20231006	132100	533451965	5040	5050	5050	5030	901
444	20231006	132000	528914275	5060	5060	5060	5060	215
445	20231006	131900	527826375	5050	5050	5050	5050	97
446	20231006	131800	527336525	5030	5030	5030	5030	81
447	20231006	131700	526929095	5030	5040	5040	5030	1000
448	20231006	131600	521897975	5060	5060	5060	5060	0
449	20231006	131500	521897975	5060	5060	5060	5060	0
450	20231006	131400	521897975	5060	5040	5060	5040	2
451	20231006	131300	521887875	5050	5050	5050	5050	30
452	20231006	131200	521736375	5060	5060	5060	5060	0
453	20231006	131100	521736375	5060	5060	5060	5060	400
454	20231006	131000	519712375	5030	5030	5030	5030	0
455	20231006	130900	519712375	5030	5030	5030	5030	0
456	20231006	130800	519712375	5030	5030	5030	5030	0
457	20231006	130700	519712375	5030	5030	5030	5030	0
458	20231006	130600	519712375	5030	5060	5060	5030	2000
459	20231006	130500	509634085	5060	5060	5060	5060	40
460	20231006	130400	509431685	5060	5060	5060	5060	27
461	20231006	130300	509295065	5070	5060	5070	5060	13
462	20231006	130200	509229275	5060	5060	5060	5060	0
463	20231006	130100	509229275	5060	5060	5060	5060	400
464	20231006	130000	507205275	5060	5050	5070	5050	23
465	20231006	125900	507088885	5050	5050	5050	5050	5
466	20231006	125800	507063635	5050	5050	5050	5050	21
467	20231006	125700	506957585	5050	5050	5050	5050	1
468	20231006	125600	506952535	5070	5070	5070	5070	0
469	20231006	125500	506952535	5070	5070	5070	5070	1
470	20231006	125400	506947465	5050	5050	5050	5050	0
471	20231006	125300	506947465	5050	5050	5050	5050	0
472	20231006	125200	506947465	5050	5050	5050	5050	0
473	20231006	125100	506947465	5050	5050	5050	5050	0
474	20231006	125000	506947465	5050	5050	5050	5050	0
475	20231006	124900	506947465	5050	5050	5050	5050	0
476	20231006	124800	506947465	5050	5050	5050	5050	0
477	20231006	124700	506947465	5050	5050	5050	5050	0
478	20231006	124600	506947465	5050	5050	5050	5050	0
479	20231006	124500	506947465	5050	5050	5050	5050	1001
480	20231006	124400	501892415	5050	5050	5050	5050	1000
481	20231006	124300	496842415	5080	5080	5080	5080	0
482	20231006	124200	496842415	5080	5080	5080	5080	0
483	20231006	124100	496842415	5080	5080	5080	5080	0
484	20231006	124000	496842415	5080	5080	5080	5080	0
485	20231006	123900	496842415	5080	5080	5080	5080	0
486	20231006	123800	496842415	5080	5080	5080	5080	0
487	20231006	123700	496842415	5080	5080	5080	5080	0
488	20231006	123600	496842415	5080	5080	5080	5080	0
489	20231006	123500	496842415	5080	5080	5080	5080	0
490	20231006	123400	496842415	5080	5080	5080	5080	0
491	20231006	123300	496842415	5080	5080	5080	5080	0
492	20231006	123200	496842415	5080	5060	5080	5060	694
493	20231006	123100	493324925	5050	5050	5050	5050	0
494	20231006	123000	493324925	5050	5050	5050	5050	2
495	20231006	122900	493314825	5050	5050	5050	5050	0
496	20231006	122800	493314825	5050	5050	5050	5050	206
497	20231006	122700	492274525	5050	5050	5050	5050	0
498	20231006	122600	492274525	5050	5050	5050	5050	0
499	20231006	122500	492274525	5050	5050	5050	5050	7
500	20231006	122400	492239175	5050	5050	5050	5050	0
501	20231006	122300	492239175	5050	5050	5050	5050	0
502	20231006	122200	492239175	5050	5050	5050	5050	1
503	20231006	122100	492234125	5060	5060	5060	5060	0
504	20231006	122000	492234125	5060	5060	5060	5060	33
505	20231006	121900	492067145	5060	5060	5060	5060	1
506	20231006	121800	492062085	5060	5060	5060	5060	0
507	20231006	121700	492062085	5060	5060	5060	5060	65
508	20231006	121600	491733185	5060	5060	5060	5060	5
509	20231006	121500	491707885	5060	5060	5060	5060	20
510	20231006	121400	491606685	5060	5070	5070	5060	2
511	20231006	121300	491596555	5070	5060	5070	5060	66
512	20231006	121200	491262095	5040	5050	5060	5040	1246
513	20231006	121100	484968225	5050	5050	5050	5050	0
514	20231006	121000	484968225	5050	5050	5050	5050	0
515	20231006	120900	484968225	5050	5050	5050	5050	0
516	20231006	120800	484968225	5050	5050	5050	5050	55
517	20231006	120700	484690475	5060	5060	5060	5060	0
518	20231006	120600	484690475	5060	5060	5060	5060	0
519	20231006	120500	484690475	5060	5060	5060	5060	180
520	20231006	120400	483779675	5060	5060	5060	5060	50
521	20231006	120300	483526675	5060	5060	5060	5060	500
522	20231006	120200	480996675	5060	5060	5060	5060	0
523	20231006	120100	480996675	5060	5060	5060	5060	0
524	20231006	120000	480996675	5060	5060	5060	5060	496
525	20231006	115900	478486915	5040	5040	5040	5040	0
526	20231006	115800	478486915	5040	5040	5040	5040	0
527	20231006	115700	478486915	5040	5040	5040	5040	0
528	20231006	115600	478486915	5040	5040	5040	5040	1
529	20231006	115500	478481875	5040	5040	5060	5040	144
530	20231006	115400	477755595	5040	5040	5040	5040	0
531	20231006	115300	477755595	5040	5040	5040	5040	100
532	20231006	115200	477251595	5050	5050	5050	5050	0
533	20231006	115100	477251595	5050	5050	5050	5050	0
534	20231006	115000	477251595	5050	5050	5050	5050	0
535	20231006	114900	477251595	5050	5050	5050	5050	0
536	20231006	114800	477251595	5050	5050	5050	5050	0
537	20231006	114700	477251595	5050	5060	5060	5050	287
538	20231006	114600	475802215	5060	5050	5060	5050	2972
539	20231006	114500	460788845	5050	5050	5050	5050	552
540	20231006	114400	458001245	5050	5050	5050	5050	0
541	20231006	114300	458001245	5050	5050	5050	5050	201
542	20231006	114200	456986195	5050	5050	5050	5050	0
543	20231006	114100	456986195	5050	5050	5050	5050	425
544	20231006	114000	454839945	5050	5050	5050	5050	25
545	20231006	113900	454713695	5050	5050	5050	5050	33
546	20231006	113800	454547045	5070	5070	5070	5070	0
547	20231006	113700	454547045	5070	5070	5070	5070	0
548	20231006	113600	454547045	5070	5070	5070	5070	5
549	20231006	113500	454521695	5040	5040	5040	5040	0
550	20231006	113400	454521695	5040	5060	5060	5040	335
551	20231006	113300	452831595	5060	5070	5070	5060	84
552	20231006	113200	452406215	5080	5080	5080	5080	0
553	20231006	113100	452406215	5080	5080	5080	5080	0
554	20231006	113000	452406215	5080	5100	5100	5080	506
555	20231006	112900	449835155	5100	5060	5120	5060	2105
556	20231006	112800	439122765	5040	5040	5040	5040	0
557	20231006	112700	439122765	5040	5050	5050	5040	573
558	20231006	112600	436233845	5050	5050	5050	5050	100
559	20231006	112500	435728845	5050	5050	5050	5050	0
560	20231006	112400	435728845	5050	5050	5050	5050	105
561	20231006	112300	435198595	5050	5050	5050	5050	115
562	20231006	112200	434617845	5030	5030	5030	5030	0
563	20231006	112100	434617845	5030	5040	5040	5030	1000
564	20231006	112000	429586045	5040	5040	5040	5040	131
565	20231006	111900	428925805	5040	5040	5040	5040	117
566	20231006	111800	428336125	5040	5040	5040	5040	0
567	20231006	111700	428336125	5040	5040	5040	5040	1
568	20231006	111600	428331085	5040	5040	5040	5040	196
569	20231006	111500	427343245	5040	5040	5040	5040	100
570	20231006	111400	426839245	5040	5040	5040	5040	0
571	20231006	111300	426839245	5040	5040	5040	5040	88
572	20231006	111200	426395725	5050	5050	5050	5050	313
573	20231006	111100	424815075	5040	5030	5040	5030	221
574	20231006	111000	423702435	5030	5030	5030	5030	0
575	20231006	110900	423702435	5030	5030	5030	5030	0
576	20231006	110800	423702435	5030	5030	5030	5030	0
577	20231006	110700	423702435	5030	5030	5030	5030	368
578	20231006	110600	421851395	5030	5020	5030	5010	2301
579	20231006	110500	410322345	5020	5020	5020	5020	0
580	20231006	110400	410322345	5020	5020	5020	5020	185
581	20231006	110300	409393645	5030	5030	5030	5030	116
582	20231006	110200	408810165	5030	5030	5030	5030	91
583	20231006	110100	408352435	5040	5040	5040	5040	0
584	20231006	110000	408352435	5040	5040	5040	5040	0
585	20231006	105900	408352435	5040	5050	5050	5040	11
586	20231006	105800	408296985	5030	5030	5030	5030	0
587	20231006	105700	408296985	5030	5040	5040	5030	430
588	20231006	105600	406132955	5050	5050	5050	5050	0
589	20231006	105500	406132955	5050	5040	5050	5040	299
590	20231006	105400	404625795	5060	5060	5060	5060	0
591	20231006	105300	404625795	5060	5060	5060	5060	88
592	20231006	105200	404180515	5060	5050	5060	5050	385
593	20231006	105100	402234015	5040	5040	5040	5040	50
594	20231006	105000	401982015	5030	5030	5030	5030	1
595	20231006	104900	401976985	5030	5030	5030	5030	117
596	20231006	104800	401388475	5040	5040	5040	5030	87
597	20231006	104700	400950155	5040	5040	5040	5040	113
598	20231006	104600	400380635	5060	5060	5060	5060	1
599	20231006	104500	400375575	5050	5050	5050	5050	5
600	20231006	104400	400350325	5060	5060	5060	5060	1
601	20231006	104300	400345265	5060	5060	5060	5060	245
602	20231006	104200	399105565	5060	5060	5060	5060	5
603	20231006	104100	399080265	5060	5060	5060	5060	1
604	20231006	104000	399075205	5040	5040	5040	5040	1
605	20231006	103900	399070165	5050	5050	5050	5050	0
606	20231006	103800	399070165	5050	5050	5050	5050	868
607	20231006	103700	394686765	5050	5050	5050	5050	22
608	20231006	103600	394575665	5050	5050	5050	5050	0
609	20231006	103500	394575665	5050	5050	5050	5050	320
610	20231006	103400	392959665	5050	5050	5050	5050	1014
611	20231006	103300	387838965	5050	5050	5050	5050	0
612	20231006	103200	387838965	5050	5040	5050	5040	616
613	20231006	103100	384728275	5030	5030	5030	5030	161
614	20231006	103000	383918445	5030	5030	5030	5030	489
615	20231006	102900	381458775	5030	5040	5040	5030	212
616	20231006	102800	380392365	5050	5050	5050	5050	0
617	20231006	102700	380392365	5050	5050	5050	5050	6
618	20231006	102600	380362065	5060	5060	5060	5060	0
619	20231006	102500	380362065	5060	5070	5070	5060	30
620	20231006	102400	380210015	5070	5030	5070	5030	162
621	20231006	102300	379394675	5050	5050	5070	5020	1952
622	20231006	102200	369523755	5050	5010	5050	5010	6109
623	20231006	102100	338701415	5030	5020	5030	5020	327
624	20231006	102000	337057805	5000	5000	5000	5000	10
625	20231006	101900	337007805	5000	5010	5010	5000	300
626	20231006	101800	335506805	5000	5010	5010	5000	2300
627	20231006	101700	323994065	5020	5020	5020	5020	0
628	20231006	101600	323994065	5020	5020	5020	5000	5123
629	20231006	101500	298375485	5020	5020	5020	5020	79
630	20231006	101400	297978905	5030	5030	5030	5030	199
631	20231006	101300	296977935	5030	5030	5030	5030	207
632	20231006	101200	295936725	5030	5040	5040	5030	106
633	20231006	101100	295402545	5040	5010	5040	5010	903
634	20231006	101000	290871645	5020	5020	5020	5020	1
635	20231006	100900	290866625	5020	5020	5020	5020	1168
636	20231006	100800	285003265	5020	5020	5020	5020	0
637	20231006	100700	285003265	5020	5020	5020	5020	822
638	20231006	100600	280876825	5000	5000	5010	5000	725
639	20231006	100500	277248575	5000	5000	5000	5000	254
640	20231006	100400	275978575	5000	5000	5000	5000	429
641	20231006	100300	273833575	5010	5010	5010	5010	0
642	20231006	100200	273833575	5010	5020	5020	5010	830
643	20231006	100100	269672235	5020	4995	5020	4995	242
644	20231006	100000	268461825	4995	4990	4995	4990	713
645	20231006	095900	264900915	4990	4990	4990	4990	0
646	20231006	095800	264900915	4990	4980	4990	4980	934
647	20231006	095700	260243615	4980	4985	4985	4980	510
648	20231006	095600	257703765	4985	4985	4985	4985	10
649	20231006	095500	257653915	4985	4985	4985	4985	100
650	20231006	095400	257155415	4985	4965	4985	4965	2061
651	20231006	095300	246897795	4955	4960	4975	4955	2004
652	20231006	095200	236966875	4960	4965	4980	4960	2230
653	20231006	095100	225901585	4970	4945	4970	4945	3735
654	20231006	095000	207365300	4940	4940	4940	4940	0
655	20231006	094900	207365300	4940	4960	4960	4940	1002
656	20231006	094800	202414975	4955	4950	4955	4950	30
657	20231006	094700	202266400	4945	4945	4945	4945	1
658	20231006	094600	202261455	4950	4950	4950	4950	243
659	20231006	094500	201058605	4945	4945	4945	4945	2
660	20231006	094400	201048715	4950	4950	4950	4950	0
661	20231006	094300	201048715	4950	4950	4950	4945	198
662	20231006	094200	200068865	4950	4945	4950	4945	35
663	20231006	094100	199895770	4945	4945	4950	4940	347
664	20231006	094000	198179885	4950	4965	4965	4950	689
665	20231006	093900	194767835	4965	4965	4965	4965	4
666	20231006	093800	194747975	4975	4970	4980	4955	1019
667	20231006	093700	189698455	4975	4975	4975	4975	0
668	20231006	093600	189698455	4975	4955	4975	4955	690
669	20231006	093500	186272640	4955	4955	4970	4955	2413
670	20231006	093400	174301300	4955	4955	4955	4940	307
671	20231006	093300	172783895	4955	4955	4955	4955	5
672	20231006	093200	172759120	4950	4950	4950	4950	15
673	20231006	093100	172684870	4955	4950	4955	4935	2034
674	20231006	093000	162640780	4955	4955	4955	4950	62
675	20231006	092900	162333850	4955	4960	4960	4955	120
676	20231006	092800	161738750	4960	4960	4960	4960	0
677	20231006	092700	161738750	4960	4960	4965	4945	1632
678	20231006	092600	153663760	4965	4960	4965	4960	648
679	20231006	092500	150449515	4935	4955	4955	4935	418
680	20231006	092400	148378525	4960	4935	4960	4935	955
681	20231006	092300	143665525	4935	4940	4955	4935	1671
682	20231006	092200	135414810	4960	4940	4960	4940	71
683	20231006	092100	135064030	4940	4925	4960	4925	1821
684	20231006	092000	126068500	4935	4940	4940	4935	12
685	20231006	091900	126009275	4950	4950	4950	4940	23
686	20231006	091800	125895525	4950	4950	4950	4950	5
687	20231006	091700	125870775	4960	4950	4960	4950	502
688	20231006	091600	123384430	4955	4925	4955	4925	26
689	20231006	091500	123255800	4910	4915	4915	4910	488
690	20231006	091400	120857915	4930	4935	4935	4915	507
691	20231006	091300	118357595	4940	4925	4955	4925	1087
692	20231006	091200	112991145	4925	4955	4955	4925	394
693	20231006	091100	111045115	4940	4925	4955	4925	1547
694	20231006	091000	103421475	4925	4925	4925	4925	65
695	20231006	090900	103101350	4900	4930	4930	4900	745
696	20231006	090800	99441500	4930	4940	4955	4920	5938
697	20231006	090700	70121965	4935	4895	4940	4895	2757
698	20231006	090600	56579370	4895	4905	4905	4885	776
699	20231006	090500	52781535	4905	4910	4910	4900	2188
700	20231006	090400	42056905	4905	4895	4910	4885	1312
701	20231006	090300	35631770	4900	4905	4905	4880	1141
702	20231006	090200	30045940	4910	4900	4910	4895	1126
703	20231006	090100	24528535	4900	4850	4900	4850	617
704	20231006	090000	21517635	4840	4880	4880	4805	4415