KissMeData/036540/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191200	2036046275	4985	4985	4985	4985	22364
3	20231006	191100	2036046275	4985	4985	4985	4985	0
4	20231006	191000	2036046275	4985	4985	4985	4985	0
5	20231006	190900	2036046275	4985	4985	4985	4985	0
6	20231006	190800	2036046275	4985	4985	4985	4985	0
7	20231006	190700	2036046275	4985	4985	4985	4985	0
8	20231006	190600	2036046275	4985	4985	4985	4985	0
9	20231006	190500	2036046275	4985	4985	4985	4985	0
10	20231006	190400	2036046275	4985	4985	4985	4985	0
11	20231006	190300	2036046275	4985	4985	4985	4985	0
12	20231006	190200	2036046275	4985	4985	4985	4985	0
13	20231006	190100	2036046275	4985	4985	4985	4985	0
14	20231006	190000	2036046275	4985	4985	4985	4985	0
15	20231006	185900	2036046275	4985	4985	4985	4985	0
16	20231006	185800	2036046275	4985	4985	4985	4985	0
17	20231006	185700	2036046275	4985	4985	4985	4985	0
18	20231006	185600	2036046275	4985	4985	4985	4985	0
19	20231006	185500	2036046275	4985	4985	4985	4985	0
20	20231006	185400	2036046275	4985	4985	4985	4985	0
21	20231006	185300	2036046275	4985	4985	4985	4985	0
22	20231006	185200	2036046275	4985	4985	4985	4985	0
23	20231006	185100	2036046275	4985	4985	4985	4985	0
24	20231006	185000	2036046275	4985	4985	4985	4985	0
25	20231006	184900	2036046275	4985	4985	4985	4985	0
26	20231006	184800	2036046275	4985	4985	4985	4985	0
27	20231006	184700	2036046275	4985	4985	4985	4985	0
28	20231006	184600	2036046275	4985	4985	4985	4985	0
29	20231006	184500	2036046275	4985	4985	4985	4985	0
30	20231006	184400	2036046275	4985	4985	4985	4985	0
31	20231006	184300	2036046275	4985	4985	4985	4985	0
32	20231006	184200	2036046275	4985	4985	4985	4985	22364
33	20231006	184100	2036046275	4985	4985	4985	4985	0
34	20231006	184000	2036046275	4985	4985	4985	4985	0
35	20231006	183900	2036046275	4985	4985	4985	4985	0
36	20231006	183800	2036046275	4985	4985	4985	4985	0
37	20231006	183700	2036046275	4985	4985	4985	4985	0
38	20231006	183600	2036046275	4985	4985	4985	4985	0
39	20231006	183500	2036046275	4985	4985	4985	4985	0
40	20231006	183400	2036046275	4985	4985	4985	4985	0
41	20231006	183300	2036046275	4985	4985	4985	4985	0
42	20231006	183200	2036046275	4985	4985	4985	4985	0
43	20231006	183100	2036046275	4985	4985	4985	4985	0
44	20231006	183000	2036046275	4985	4985	4985	4985	0
45	20231006	182900	2036046275	4985	4985	4985	4985	0
46	20231006	182800	2036046275	4985	4985	4985	4985	0
47	20231006	182700	2036046275	4985	4985	4985	4985	0
48	20231006	182600	2036046275	4985	4985	4985	4985	0
49	20231006	182500	2036046275	4985	4985	4985	4985	0
50	20231006	182400	2036046275	4985	4985	4985	4985	0
51	20231006	182300	2036046275	4985	4985	4985	4985	0
52	20231006	182200	2036046275	4985	4985	4985	4985	0
53	20231006	182100	2036046275	4985	4985	4985	4985	0
54	20231006	182000	2036046275	4985	4985	4985	4985	0
55	20231006	181900	2036046275	4985	4985	4985	4985	0
56	20231006	181800	2036046275	4985	4985	4985	4985	0
57	20231006	181700	2036046275	4985	4985	4985	4985	0
58	20231006	181600	2036046275	4985	4985	4985	4985	0
59	20231006	181500	2036046275	4985	4985	4985	4985	0
60	20231006	181400	2036046275	4985	4985	4985	4985	0
61	20231006	181300	2036046275	4985	4985	4985	4985	0
62	20231006	181200	2036046275	4985	4985	4985	4985	22364
63	20231006	181100	2036046275	4985	4985	4985	4985	0
64	20231006	181000	2036046275	4985	4985	4985	4985	0
65	20231006	180900	2036046275	4985	4985	4985	4985	0
66	20231006	180800	2036046275	4985	4985	4985	4985	0
67	20231006	180700	2036046275	4985	4985	4985	4985	0
68	20231006	180600	2036046275	4985	4985	4985	4985	0
69	20231006	180500	2036046275	4985	4985	4985	4985	0
70	20231006	180400	2036046275	4985	4985	4985	4985	0
71	20231006	180300	2036046275	4985	4985	4985	4985	0
72	20231006	180200	2036046275	4985	4985	4985	4985	0
73	20231006	180100	2036046275	4985	4985	4985	4985	0
74	20231006	180000	2036046275	4985	4985	4985	4985	0
75	20231006	175900	2036046275	4985	4985	4985	4985	0
76	20231006	175800	2036046275	4985	4985	4985	4985	0
77	20231006	175700	2036046275	4985	4985	4985	4985	0
78	20231006	175600	2036046275	4985	4985	4985	4985	0
79	20231006	175500	2036046275	4985	4985	4985	4985	0
80	20231006	175400	2036046275	4985	4985	4985	4985	0
81	20231006	175300	2036046275	4985	4985	4985	4985	0
82	20231006	175200	2036046275	4985	4985	4985	4985	0
83	20231006	175100	2036046275	4985	4985	4985	4985	0
84	20231006	175000	2036046275	4985	4985	4985	4985	0
85	20231006	174900	2036046275	4985	4985	4985	4985	0
86	20231006	174800	2036046275	4985	4985	4985	4985	0
87	20231006	174700	2036046275	4985	4985	4985	4985	0
88	20231006	174600	2036046275	4985	4985	4985	4985	0
89	20231006	174500	2036046275	4985	4985	4985	4985	0
90	20231006	174400	2036046275	4985	4985	4985	4985	0
91	20231006	174300	2036046275	4985	4985	4985	4985	0
92	20231006	174200	2036046275	4985	4985	4985	4985	22364
93	20231006	174100	2036046275	4985	4985	4985	4985	0
94	20231006	174000	2036046275	4985	4985	4985	4985	0
95	20231006	173900	2036046275	4985	4985	4985	4985	0
96	20231006	173800	2036046275	4985	4985	4985	4985	0
97	20231006	173700	2036046275	4985	4985	4985	4985	0
98	20231006	173600	2036046275	4985	4985	4985	4985	0
99	20231006	173500	2036046275	4985	4985	4985	4985	0
100	20231006	173400	2036046275	4985	4985	4985	4985	0
101	20231006	173300	2036046275	4985	4985	4985	4985	0
102	20231006	173200	2036046275	4985	4985	4985	4985	0
103	20231006	173100	2036046275	4985	4985	4985	4985	0
104	20231006	173000	2036046275	4985	4985	4985	4985	0
105	20231006	172900	2036046275	4985	4985	4985	4985	0
106	20231006	172800	2036046275	4985	4985	4985	4985	0
107	20231006	172700	2036046275	4985	4985	4985	4985	0
108	20231006	172600	2036046275	4985	4985	4985	4985	0
109	20231006	172500	2036046275	4985	4985	4985	4985	0
110	20231006	172400	2036046275	4985	4985	4985	4985	0
111	20231006	172300	2036046275	4985	4985	4985	4985	0
112	20231006	172200	2036046275	4985	4985	4985	4985	0
113	20231006	172100	2036046275	4985	4985	4985	4985	0
114	20231006	172000	2036046275	4985	4985	4985	4985	0
115	20231006	171900	2036046275	4985	4985	4985	4985	0
116	20231006	171800	2036046275	4985	4985	4985	4985	0
117	20231006	171700	2036046275	4985	4985	4985	4985	0
118	20231006	171600	2036046275	4985	4985	4985	4985	0
119	20231006	171500	2036046275	4985	4985	4985	4985	0
120	20231006	171400	2036046275	4985	4985	4985	4985	0
121	20231006	171300	2036046275	4985	4985	4985	4985	0
122	20231006	171200	2036046275	4985	4985	4985	4985	22364
123	20231006	171100	2036046275	4985	4985	4985	4985	0
124	20231006	171000	2036046275	4985	4985	4985	4985	0
125	20231006	170900	2036046275	4985	4985	4985	4985	0
126	20231006	170800	2036046275	4985	4985	4985	4985	0
127	20231006	170700	2036046275	4985	4985	4985	4985	0
128	20231006	170600	2036046275	4985	4985	4985	4985	0
129	20231006	170500	2036046275	4985	4985	4985	4985	0
130	20231006	170400	2036046275	4985	4985	4985	4985	0
131	20231006	170300	2036046275	4985	4985	4985	4985	0
132	20231006	170200	2036046275	4985	4985	4985	4985	0
133	20231006	170100	2036046275	4985	4985	4985	4985	0
134	20231006	170000	2036046275	4985	4985	4985	4985	0
135	20231006	165900	2036046275	4985	4985	4985	4985	0
136	20231006	165800	2036046275	4985	4985	4985	4985	0
137	20231006	165700	2036046275	4985	4985	4985	4985	0
138	20231006	165600	2036046275	4985	4985	4985	4985	0
139	20231006	165500	2036046275	4985	4985	4985	4985	0
140	20231006	165400	2036046275	4985	4985	4985	4985	0
141	20231006	165300	2036046275	4985	4985	4985	4985	0
142	20231006	165200	2036046275	4985	4985	4985	4985	0
143	20231006	165100	2036046275	4985	4985	4985	4985	0
144	20231006	165000	2036046275	4985	4985	4985	4985	0
145	20231006	164900	2036046275	4985	4985	4985	4985	0
146	20231006	164800	2036046275	4985	4985	4985	4985	0
147	20231006	164700	2036046275	4985	4985	4985	4985	0
148	20231006	164600	2036046275	4985	4985	4985	4985	0
149	20231006	164500	2036046275	4985	4985	4985	4985	0
150	20231006	164400	2036046275	4985	4985	4985	4985	0
151	20231006	164300	2036046275	4985	4985	4985	4985	0
152	20231006	164200	2036046275	4985	4985	4985	4985	22364
153	20231006	164100	2036046275	4985	4985	4985	4985	0
154	20231006	164000	2036046275	4985	4985	4985	4985	0
155	20231006	163900	2036046275	4985	4985	4985	4985	0
156	20231006	163800	2036046275	4985	4985	4985	4985	0
157	20231006	163700	2036046275	4985	4985	4985	4985	0
158	20231006	163600	2036046275	4985	4985	4985	4985	0
159	20231006	163500	2036046275	4985	4985	4985	4985	0
160	20231006	163400	2036046275	4985	4985	4985	4985	0
161	20231006	163300	2036046275	4985	4985	4985	4985	0
162	20231006	163200	2036046275	4985	4985	4985	4985	0
163	20231006	163100	2036046275	4985	4985	4985	4985	0
164	20231006	163000	2036046275	4985	4985	4985	4985	0
165	20231006	162900	2036046275	4985	4985	4985	4985	0
166	20231006	162800	2036046275	4985	4985	4985	4985	0
167	20231006	162700	2036046275	4985	4985	4985	4985	0
168	20231006	162600	2036046275	4985	4985	4985	4985	0
169	20231006	162500	2036046275	4985	4985	4985	4985	0
170	20231006	162400	2036046275	4985	4985	4985	4985	0
171	20231006	162300	2036046275	4985	4985	4985	4985	0
172	20231006	162200	2036046275	4985	4985	4985	4985	0
173	20231006	162100	2036046275	4985	4985	4985	4985	0
174	20231006	162000	2036046275	4985	4985	4985	4985	0
175	20231006	161900	2036046275	4985	4985	4985	4985	0
176	20231006	161800	2036046275	4985	4985	4985	4985	0
177	20231006	161700	2036046275	4985	4985	4985	4985	0
178	20231006	161600	2036046275	4985	4985	4985	4985	0
179	20231006	161500	2036046275	4985	4985	4985	4985	0
180	20231006	161400	2036046275	4985	4985	4985	4985	0
181	20231006	161300	2036046275	4985	4985	4985	4985	0
182	20231006	161200	2036046275	4985	4985	4985	4985	22364
183	20231006	161100	2036046275	4985	4985	4985	4985	0
184	20231006	161000	2036046275	4985	4985	4985	4985	0
185	20231006	160900	2036046275	4985	4985	4985	4985	0
186	20231006	160800	2036046275	4985	4985	4985	4985	0
187	20231006	160700	2036046275	4985	4985	4985	4985	0
188	20231006	160600	2036046275	4985	4985	4985	4985	0
189	20231006	160500	2036046275	4985	4985	4985	4985	0
190	20231006	160400	2036046275	4985	4985	4985	4985	0
191	20231006	160300	2036046275	4985	4985	4985	4985	0
192	20231006	160200	2036046275	4985	4985	4985	4985	0
193	20231006	160100	2036046275	4985	4985	4985	4985	0
194	20231006	160000	2036046275	4985	4985	4985	4985	0
195	20231006	155900	2036046275	4985	4985	4985	4985	0
196	20231006	155800	2036046275	4985	4985	4985	4985	0
197	20231006	155700	2036046275	4985	4985	4985	4985	0
198	20231006	155600	2036046275	4985	4985	4985	4985	0
199	20231006	155500	2036046275	4985	4985	4985	4985	0
200	20231006	155400	2036046275	4985	4985	4985	4985	0
201	20231006	155300	2036046275	4985	4985	4985	4985	0
202	20231006	155200	2036046275	4985	4985	4985	4985	0
203	20231006	155100	2036046275	4985	4985	4985	4985	0
204	20231006	155000	2036046275	4985	4985	4985	4985	0
205	20231006	154900	2036046275	4985	4985	4985	4985	0
206	20231006	154800	2036046275	4985	4985	4985	4985	0
207	20231006	154700	2036046275	4985	4985	4985	4985	0
208	20231006	154600	2036046275	4985	4985	4985	4985	0
209	20231006	154500	2036046275	4985	4985	4985	4985	0
210	20231006	154400	2036046275	4985	4985	4985	4985	0
211	20231006	154300	2036046275	4985	4985	4985	4985	0
212	20231006	154200	2036046275	4985	4985	4985	4985	22364
213	20231006	154100	2036046275	4985	4985	4985	4985	0
214	20231006	154000	2036046275	4985	4985	4985	4985	0
215	20231006	153900	2036046275	4985	4985	4985	4985	0
216	20231006	153800	2036046275	4985	4985	4985	4985	0
217	20231006	153700	2036046275	4985	4985	4985	4985	0
218	20231006	153600	2036046275	4985	4985	4985	4985	0
219	20231006	153500	2036046275	4985	4985	4985	4985	0
220	20231006	153400	2036046275	4985	4985	4985	4985	0
221	20231006	153300	2036046275	4985	4985	4985	4985	0
222	20231006	153200	2036046275	4985	4985	4985	4985	0
223	20231006	153100	2036046275	4985	4985	4985	4985	0
224	20231006	153000	2036046275	4985	4985	4985	4985	22364
225	20231006	152900	1924561735	4980	4980	4980	4980	0
226	20231006	152800	1924561735	4980	4980	4980	4980	0
227	20231006	152700	1924561735	4980	4980	4980	4980	0
228	20231006	152600	1924561735	4980	4980	4980	4980	0
229	20231006	152500	1924561735	4980	4980	4980	4980	0
230	20231006	152400	1924561735	4980	4980	4980	4980	0
231	20231006	152300	1924561735	4980	4980	4980	4980	0
232	20231006	152200	1924561735	4980	4980	4980	4980	0
233	20231006	152100	1924561735	4980	4980	4980	4980	0
234	20231006	152000	1924561735	4980	4980	4980	4980	0
235	20231006	151900	1924561735	4980	4980	4980	4975	2193
236	20231006	151800	1913643055	4980	4975	4980	4970	575
237	20231006	151700	1910781470	4970	4975	4975	4970	303
238	20231006	151600	1909274565	4975	4975	4975	4970	238
239	20231006	151500	1908090695	4975	4980	4980	4975	161
240	20231006	151400	1907289485	4980	4980	4980	4975	327
241	20231006	151300	1905661905	4980	4975	4980	4975	1389
242	20231006	151200	1898751370	4975	4975	4980	4975	583
243	20231006	151100	1895850370	4975	4970	4975	4970	977
244	20231006	151000	1890994305	4970	4970	4970	4970	317
245	20231006	150900	1889418815	4970	4970	4970	4970	193
246	20231006	150800	1888459605	4970	4970	4970	4970	1160
247	20231006	150700	1882694405	4970	4965	4970	4965	1312
248	20231006	150600	1876180040	4970	4970	4970	4970	95
249	20231006	150500	1875707890	4965	4965	4970	4965	1079
250	20231006	150400	1870350650	4965	4965	4965	4960	307
251	20231006	150300	1868826560	4965	4965	4965	4965	156
252	20231006	150200	1868052020	4965	4960	4965	4960	1095
253	20231006	150100	1862620455	4960	4960	4960	4955	1296
254	20231006	150000	1856192315	4955	4955	4955	4955	0
255	20231006	145900	1856192315	4955	4955	4960	4955	311
256	20231006	145800	1854650805	4955	4955	4955	4955	757
257	20231006	145700	1850899870	4960	4960	4960	4960	51
258	20231006	145600	1850646910	4960	4955	4960	4955	110
259	20231006	145500	1850101810	4955	4955	4955	4955	1830
260	20231006	145400	1841034160	4955	4965	4965	4955	2255
261	20231006	145300	1829849400	4960	4960	4960	4960	0
262	20231006	145200	1829849400	4960	4960	4960	4960	52
263	20231006	145100	1829591480	4960	4960	4960	4960	661
264	20231006	145000	1826312920	4960	4965	4965	4960	381
265	20231006	144900	1824423155	4965	4965	4965	4965	226
266	20231006	144800	1823301065	4965	4965	4965	4965	264
267	20231006	144700	1821990305	4965	4965	4965	4965	172
268	20231006	144600	1821136325	4965	4965	4965	4965	753
269	20231006	144500	1817397680	4965	4960	4965	4955	1621
270	20231006	144400	1809354170	4960	4965	4965	4960	2637
271	20231006	144300	1796267760	4965	4975	4975	4965	3151
272	20231006	144200	1780610145	4975	4980	4980	4975	293
273	20231006	144100	1779152005	4980	4980	4980	4980	583
274	20231006	144000	1776248665	4980	4980	4980	4980	1
275	20231006	143900	1776243685	4980	4980	4980	4975	257
276	20231006	143800	1774964330	4975	4980	4980	4975	153
277	20231006	143700	1774202950	4980	4980	4980	4980	205
278	20231006	143600	1773182050	4980	4980	4980	4980	92
279	20231006	143500	1772723890	4980	4980	4980	4980	83
280	20231006	143400	1772310550	4975	4975	4975	4975	880
281	20231006	143300	1767932550	4970	4970	4970	4970	2
282	20231006	143200	1767922610	4970	4975	4975	4970	526
283	20231006	143100	1765308140	4970	4970	4970	4970	256
284	20231006	143000	1764035820	4975	4975	4975	4970	339
285	20231006	142900	1762350545	4975	4970	4975	4970	6
286	20231006	142800	1762320700	4970	4970	4970	4970	239
287	20231006	142700	1761132870	4975	4975	4975	4975	74
288	20231006	142600	1760764720	4975	4975	4980	4975	187
289	20231006	142500	1759834025	4975	4975	4975	4975	396
290	20231006	142400	1757863925	4970	4970	4970	4970	159
291	20231006	142300	1757073695	4965	4970	4970	4965	190
292	20231006	142200	1756130340	4970	4970	4970	4970	591
293	20231006	142100	1753193070	4975	4980	4980	4975	1084
294	20231006	142000	1747800165	4980	4980	4980	4975	596
295	20231006	141900	1744832485	4975	4970	4975	4970	630
296	20231006	141800	1741701285	4970	4970	4970	4965	361
297	20231006	141700	1739907145	4970	4970	4970	4970	430
298	20231006	141600	1737770045	4970	4965	4970	4960	315
299	20231006	141500	1736206770	4965	4960	4965	4960	276
300	20231006	141400	1734837055	4960	4965	4965	4960	2393
301	20231006	141300	1722965820	4965	4965	4965	4965	1
302	20231006	141200	1722960855	4965	4965	4965	4965	100
303	20231006	141100	1722464355	4965	4965	4970	4965	381
304	20231006	141000	1720572685	4965	4965	4965	4965	112
305	20231006	140900	1720016605	4965	4975	4975	4965	1861
306	20231006	140800	1710768285	4975	4980	4980	4975	953
307	20231006	140700	1706025845	4975	4980	4980	4975	442
308	20231006	140600	1703824945	4980	4980	4980	4980	151
309	20231006	140500	1703072965	4980	4980	4980	4980	283
310	20231006	140400	1701663625	4980	4980	4980	4980	78
311	20231006	140300	1701275185	4975	4980	4980	4975	627
312	20231006	140200	1698154725	4980	4980	4980	4980	78
313	20231006	140100	1697766285	4980	4975	4980	4975	830
314	20231006	140000	1693633690	4975	4965	4975	4965	2339
315	20231006	135900	1682010505	4965	4965	4965	4965	112
316	20231006	135800	1681454425	4960	4965	4965	4960	280
317	20231006	135700	1680064985	4965	4965	4965	4965	178
318	20231006	135600	1679181215	4965	4965	4965	4960	158
319	20231006	135500	1678396755	4965	4965	4965	4960	293
320	20231006	135400	1676942860	4965	4965	4965	4965	100
321	20231006	135300	1676446360	4960	4960	4960	4955	599
322	20231006	135200	1673475820	4960	4960	4960	4960	1124
323	20231006	135100	1667900780	4960	4960	4960	4960	0
324	20231006	135000	1667900780	4960	4965	4965	4960	201
325	20231006	134900	1666903715	4965	4965	4965	4965	38
326	20231006	134800	1666715045	4965	4965	4965	4965	93
327	20231006	134700	1666253300	4965	4965	4965	4965	0
328	20231006	134600	1666253300	4965	4965	4965	4965	0
329	20231006	134500	1666253300	4965	4965	4965	4965	30
330	20231006	134400	1666104350	4965	4965	4965	4965	10
331	20231006	134300	1666054700	4965	4965	4965	4965	323
332	20231006	134200	1664451005	4965	4965	4965	4965	120
333	20231006	134100	1663855205	4970	4965	4970	4965	294
334	20231006	134000	1662395415	4965	4965	4965	4965	299
335	20231006	133900	1660910880	4970	4970	4970	4970	2269
336	20231006	133800	1649633950	4975	4975	4975	4975	4
337	20231006	133700	1649614050	4975	4975	4975	4970	551
338	20231006	133600	1646873320	4975	4975	4975	4975	64
339	20231006	133500	1646554920	4975	4975	4975	4975	20
340	20231006	133400	1646455420	4980	4980	4980	4980	81
341	20231006	133300	1646052040	4975	4975	4975	4975	8
342	20231006	133200	1646012240	4980	4980	4980	4980	1
343	20231006	133100	1646007260	4975	4975	4975	4975	0
344	20231006	133000	1646007260	4975	4975	4975	4975	306
345	20231006	132900	1644484910	4980	4980	4980	4980	98
346	20231006	132800	1643996870	4980	4980	4980	4980	108
347	20231006	132700	1643459030	4980	4975	4980	4975	303
348	20231006	132600	1641951115	4975	4980	4980	4975	116
349	20231006	132500	1641373965	4980	4980	4980	4980	98
350	20231006	132400	1640885925	4980	4980	4980	4975	881
351	20231006	132300	1636502405	4975	4980	4980	4975	549
352	20231006	132200	1633770635	4980	4975	4980	4975	958
353	20231006	132100	1629004220	4975	4970	4975	4970	220
354	20231006	132000	1627909820	4975	4975	4975	4975	155
355	20231006	131900	1627138695	4975	4975	4975	4975	74
356	20231006	131800	1626770545	4975	4975	4975	4975	98
357	20231006	131700	1626282995	4975	4975	4975	4975	50
358	20231006	131600	1626034245	4975	4980	4980	4975	1877
359	20231006	131500	1616692805	4975	4980	4980	4975	204
360	20231006	131400	1615677085	4980	4980	4980	4980	222
361	20231006	131300	1614571525	4980	4975	4980	4975	11
362	20231006	131200	1614516750	4980	4980	4980	4980	98
363	20231006	131100	1614028710	4980	4980	4980	4975	450
364	20231006	131000	1611787725	4980	4980	4980	4980	98
365	20231006	130900	1611299685	4975	4975	4975	4975	20
366	20231006	130800	1611200185	4975	4980	4980	4975	587
367	20231006	130700	1608279370	4975	4975	4975	4975	150
368	20231006	130600	1607533120	4975	4975	4975	4975	204
369	20231006	130500	1606518220	4980	4985	4985	4980	740
370	20231006	130400	1602833010	4980	4985	4985	4980	1063
371	20231006	130300	1597539205	4985	4980	4985	4980	1739
372	20231006	130200	1588878790	4980	4980	4980	4980	6
373	20231006	130100	1588848910	4980	4980	4980	4980	2354
374	20231006	130000	1577125990	4975	4975	4975	4975	400
375	20231006	125900	1575135990	4980	4980	4980	4980	5
376	20231006	125800	1575111090	4975	4975	4975	4975	1570
377	20231006	125700	1567300340	4970	4970	4975	4970	478
378	20231006	125600	1564924445	4975	4970	4975	4970	681
379	20231006	125500	1561539600	4965	4965	4965	4965	3
380	20231006	125400	1561524705	4965	4965	4970	4965	72
381	20231006	125300	1561167015	4965	4965	4965	4965	5
382	20231006	125200	1561142190	4970	4970	4970	4970	496
383	20231006	125100	1558677070	4970	4970	4970	4970	130
384	20231006	125000	1558030970	4970	4970	4970	4970	1008
385	20231006	124900	1553021210	4975	4975	4975	4975	446
386	20231006	124800	1550802360	4975	4970	4975	4970	2133
387	20231006	124700	1540193580	4970	4970	4970	4970	6
388	20231006	124600	1540163760	4970	4970	4970	4970	1273
389	20231006	124500	1533836950	4975	4975	4975	4975	226
390	20231006	124400	1532712600	4975	4975	4975	4975	5
391	20231006	124300	1532687725	4975	4970	4975	4970	146
392	20231006	124200	1531962040	4970	4970	4970	4970	417
393	20231006	124100	1529889550	4970	4970	4970	4970	148
394	20231006	124000	1529153990	4970	4970	4975	4970	1235
395	20231006	123900	1523011630	4970	4975	4975	4970	138
396	20231006	123800	1522325100	4975	4970	4975	4970	199
397	20231006	123700	1521335980	4975	4970	4975	4965	598
398	20231006	123600	1518364935	4975	4975	4975	4975	138
399	20231006	123500	1517678385	4975	4965	4975	4965	242
400	20231006	123400	1516475305	4975	4975	4975	4975	1
401	20231006	123300	1516470330	4975	4965	4975	4965	898
402	20231006	123200	1512007770	4965	4965	4975	4965	1470
403	20231006	123100	1504708265	4965	4945	4965	4945	2605
404	20231006	123000	1491798940	4945	4945	4945	4945	0
405	20231006	122900	1491798940	4945	4945	4945	4945	14
406	20231006	122800	1491729710	4945	4950	4950	4945	2001
407	20231006	122700	1481834760	4950	4950	4950	4950	50
408	20231006	122600	1481587260	4950	4950	4950	4945	232
409	20231006	122500	1480438870	4955	4955	4955	4955	3
410	20231006	122400	1480424005	4950	4955	4955	4950	1672
411	20231006	122300	1472145975	4955	4960	4960	4955	1558
412	20231006	122200	1464426080	4960	4960	4960	4960	1958
413	20231006	122100	1454714400	4965	4965	4965	4965	1
414	20231006	122000	1454709435	4965	4965	4965	4965	111
415	20231006	121900	1454158320	4965	4965	4965	4965	3
416	20231006	121800	1454143425	4960	4960	4960	4960	1
417	20231006	121700	1454138465	4960	4960	4960	4960	88
418	20231006	121600	1453701985	4960	4960	4960	4960	821
419	20231006	121500	1449629825	4955	4955	4955	4955	50
420	20231006	121400	1449382075	4955	4960	4960	4955	65
421	20231006	121300	1449059925	4955	4965	4965	4955	987
422	20231006	121200	1444164510	4960	4960	4960	4960	50
423	20231006	121100	1443916510	4960	4960	4960	4960	0
424	20231006	121000	1443916510	4960	4960	4960	4960	90
425	20231006	120900	1443470110	4965	4965	4965	4965	73
426	20231006	120800	1443107665	4965	4965	4965	4960	86
427	20231006	120700	1442680910	4965	4965	4965	4965	33
428	20231006	120600	1442517065	4965	4965	4965	4965	4
429	20231006	120500	1442497205	4960	4960	4960	4960	160
430	20231006	120400	1441703605	4965	4960	4965	4960	1045
431	20231006	120300	1436520395	4960	4960	4960	4960	200
432	20231006	120200	1435528395	4960	4975	4975	4960	2128
433	20231006	120100	1424963495	4975	4975	4975	4975	100
434	20231006	120000	1424465995	4980	4975	4980	4975	166
435	20231006	115900	1423640090	4975	4975	4975	4975	983
436	20231006	115800	1418749665	4975	4975	4975	4970	19
437	20231006	115700	1418655160	4980	4980	4980	4980	194
438	20231006	115600	1417689040	4980	4975	4980	4975	14
439	20231006	115500	1417619370	4975	4965	4975	4965	4093
440	20231006	115400	1397275055	4965	4970	4970	4965	10
441	20231006	115300	1397225370	4970	4965	4970	4965	139
442	20231006	115200	1396534870	4970	4965	4970	4965	148
443	20231006	115100	1395799365	4965	4965	4965	4965	75
444	20231006	115000	1395426990	4960	4960	4960	4960	433
445	20231006	114900	1393279310	4960	4960	4960	4960	0
446	20231006	114800	1393279310	4960	4960	4965	4960	1092
447	20231006	114700	1387862315	4960	4970	4970	4960	123
448	20231006	114600	1387252070	4965	4960	4965	4960	26
449	20231006	114500	1387122990	4960	4965	4965	4960	1231
450	20231006	114400	1381011650	4970	4960	4970	4960	439
451	20231006	114300	1378832300	4960	4965	4965	4960	388
452	20231006	114200	1376906780	4965	4965	4965	4965	626
453	20231006	114100	1373798690	4960	4955	4960	4950	887
454	20231006	114000	1369401920	4955	4955	4955	4955	0
455	20231006	113900	1369401920	4955	4955	4955	4955	73
456	20231006	113800	1369040205	4945	4945	4945	4945	5
457	20231006	113700	1369015480	4950	4950	4950	4950	292
458	20231006	113600	1367570080	4950	4950	4950	4950	660
459	20231006	113500	1364303080	4950	4955	4955	4950	119
460	20231006	113400	1363713935	4955	4955	4955	4955	626
461	20231006	113300	1360612105	4955	4955	4955	4950	1036
462	20231006	113200	1355482065	4960	4960	4960	4960	73
463	20231006	113100	1355119985	4960	4960	4960	4960	5
464	20231006	113000	1355095185	4955	4955	4955	4955	0
465	20231006	112900	1355095185	4955	4945	4955	4945	2756
466	20231006	112800	1341446745	4940	4940	4940	4940	0
467	20231006	112700	1341446745	4940	4940	4940	4940	365
468	20231006	112600	1339643645	4940	4940	4940	4940	55
469	20231006	112500	1339371945	4935	4935	4935	4935	8
470	20231006	112400	1339332465	4935	4940	4940	4935	3006
471	20231006	112300	1324483825	4940	4945	4945	4940	2490
472	20231006	112200	1312176705	4950	4945	4950	4945	275
473	20231006	112100	1310816825	4945	4945	4950	4945	873
474	20231006	112000	1306499505	4945	4945	4945	4945	0
475	20231006	111900	1306499505	4945	4950	4950	4945	4677
476	20231006	111800	1283365970	4955	4955	4955	4955	245
477	20231006	111700	1282151995	4955	4950	4955	4950	60
478	20231006	111600	1281854945	4950	4945	4950	4945	993
479	20231006	111500	1276943785	4940	4945	4945	4940	1116
480	20231006	111400	1271430740	4945	4955	4955	4940	3130
481	20231006	111300	1255955925	4945	4950	4950	4945	976
482	20231006	111200	1251126295	4950	4950	4950	4950	35
483	20231006	111100	1250953045	4955	4950	4955	4950	505
484	20231006	111000	1248453040	4950	4950	4950	4950	176
485	20231006	110900	1247581840	4950	4950	4955	4950	728
486	20231006	110800	1243977960	4955	4950	4955	4950	1680
487	20231006	110700	1235654935	4950	4955	4955	4950	646
488	20231006	110600	1232455135	4960	4965	4965	4960	325
489	20231006	110500	1230843125	4965	4970	4970	4965	719
490	20231006	110400	1227272210	4970	4970	4970	4970	402
491	20231006	110300	1225274270	4970	4975	4975	4970	1213
492	20231006	110200	1219239720	4975	4970	4975	4970	2107
493	20231006	110100	1208766350	4970	4970	4970	4970	229
494	20231006	110000	1207628220	4970	4970	4970	4965	319
495	20231006	105900	1206042805	4970	4955	4970	4955	6141
496	20231006	105800	1175568035	4960	4955	4960	4955	146
497	20231006	105700	1174843885	4955	4955	4955	4955	3
498	20231006	105600	1174829020	4955	4955	4960	4955	420
499	20231006	105500	1172747820	4955	4945	4955	4945	770
500	20231006	105400	1168936310	4950	4945	4950	4945	73
501	20231006	105300	1168575245	4950	4950	4950	4950	0
502	20231006	105200	1168575245	4950	4950	4950	4950	98
503	20231006	105100	1168090145	4950	4950	4950	4950	45
504	20231006	105000	1167867395	4950	4955	4955	4945	1183
505	20231006	104900	1162014275	4950	4950	4950	4950	151
506	20231006	104800	1161266825	4955	4955	4955	4955	668
507	20231006	104700	1157956885	4960	4965	4965	4960	2542
508	20231006	104600	1145336210	4970	4955	4970	4955	3512
509	20231006	104500	1127910070	4955	4955	4955	4955	13
510	20231006	104400	1127845655	4960	4960	4960	4960	260
511	20231006	104300	1126556055	4960	4960	4960	4960	285
512	20231006	104200	1125142455	4960	4960	4960	4960	15
513	20231006	104100	1125068055	4960	4965	4965	4960	24
514	20231006	104000	1124948945	4965	4955	4965	4955	1014
515	20231006	103900	1119918040	4960	4965	4965	4960	835
516	20231006	103800	1115776045	4965	4950	4965	4950	2243
517	20231006	103700	1104649325	4950	4950	4950	4945	304
518	20231006	103600	1103145525	4945	4940	4945	4935	2149
519	20231006	103500	1092521900	4945	4945	4945	4940	186
520	20231006	103400	1091602805	4945	4965	4965	4945	1175
521	20231006	103300	1085773050	4970	4955	4970	4955	4899
522	20231006	103200	1061475780	4955	4950	4955	4945	3280
523	20231006	103100	1045239270	4945	4940	4945	4935	1470
524	20231006	103000	1037972970	4940	4940	4940	4940	268
525	20231006	102900	1036649050	4940	4940	4940	4940	1262
526	20231006	102800	1030414770	4940	4940	4940	4940	1
527	20231006	102700	1030409830	4940	4940	4940	4940	49
528	20231006	102600	1030167770	4940	4935	4940	4935	79
529	20231006	102500	1029777535	4935	4935	4935	4935	0
530	20231006	102400	1029777535	4935	4940	4945	4935	590
531	20231006	102300	1026863750	4940	4940	4940	4940	616
532	20231006	102200	1023820710	4940	4935	4940	4935	470
533	20231006	102100	1021501010	4935	4940	4940	4935	1494
534	20231006	102000	1014121820	4940	4940	4940	4940	0
535	20231006	101900	1014121820	4940	4940	4940	4935	830
536	20231006	101800	1010025315	4940	4940	4940	4940	642
537	20231006	101700	1006853835	4940	4940	4940	4940	185
538	20231006	101600	1005939935	4940	4945	4945	4940	30
539	20231006	101500	1005791690	4945	4950	4950	4945	682
540	20231006	101400	1002419070	4950	4950	4950	4950	294
541	20231006	101300	1000963770	4950	4950	4950	4950	1012
542	20231006	101200	995954370	4955	4960	4960	4955	3552
543	20231006	101100	978351705	4960	4960	4965	4960	893
544	20231006	101000	973920755	4960	4965	4965	4960	55
545	20231006	100900	973647685	4965	4960	4965	4960	358
546	20231006	100800	971872000	4965	4960	4965	4960	91
547	20231006	100700	971420275	4960	4960	4960	4960	146
548	20231006	100600	970696115	4960	4960	4960	4960	1990
549	20231006	100500	960825715	4960	4960	4965	4960	863
550	20231006	100400	956542735	4960	4965	4970	4960	1802
551	20231006	100300	947596530	4965	4965	4965	4965	1707
552	20231006	100200	939121275	4960	4945	4960	4945	5481
553	20231006	100100	911962810	4940	4945	4945	4940	5
554	20231006	100000	911938100	4945	4940	4945	4940	225
555	20231006	095900	910826085	4945	4950	4950	4940	2401
556	20231006	095800	898962090	4955	4950	4955	4950	110
557	20231006	095700	898417560	4945	4940	4945	4940	2776
558	20231006	095600	884694535	4935	4940	4940	4935	561
559	20231006	095500	881925055	4940	4940	4940	4935	204
560	20231006	095400	880918305	4940	4940	4940	4935	1902
561	20231006	095300	871522630	4945	4945	4945	4945	1351
562	20231006	095200	864841935	4945	4945	4945	4945	404
563	20231006	095100	862844155	4940	4940	4940	4940	12
564	20231006	095000	862784875	4945	4940	4945	4940	1414
565	20231006	094900	855799705	4940	4940	4940	4935	617
566	20231006	094800	852751760	4940	4920	4940	4920	2491
567	20231006	094700	840479740	4920	4920	4920	4920	95
568	20231006	094600	840012340	4920	4925	4925	4920	524
569	20231006	094500	837432460	4930	4905	4930	4905	1982
570	20231006	094400	827692750	4905	4910	4910	4905	950
571	20231006	094300	823029115	4910	4910	4910	4910	100
572	20231006	094200	822538115	4910	4920	4920	4910	4118
573	20231006	094100	802304115	4920	4925	4925	4920	1735
574	20231006	094000	793767910	4925	4925	4925	4925	1227
575	20231006	093900	787724935	4925	4925	4930	4920	1989
576	20231006	093800	777929440	4920	4930	4930	4920	1719
577	20231006	093700	769463330	4925	4925	4930	4925	220
578	20231006	093600	768379810	4925	4930	4930	4925	415
579	20231006	093500	766335835	4930	4930	4930	4925	271
580	20231006	093400	765000995	4930	4925	4930	4920	321
581	20231006	093300	763419710	4920	4925	4930	4920	380
582	20231006	093200	761548715	4925	4925	4925	4925	1574
583	20231006	093100	753796765	4925	4925	4930	4920	175
584	20231006	093000	752935280	4925	4945	4945	4925	1995
585	20231006	092900	743099585	4940	4935	4940	4935	3553
586	20231006	092800	725561455	4940	4940	4940	4940	2
587	20231006	092700	725551575	4940	4940	4940	4940	1783
588	20231006	092600	716743555	4945	4945	4950	4945	1506
589	20231006	092500	709296285	4945	4940	4945	4940	811
590	20231006	092400	705288115	4940	4945	4945	4930	4986
591	20231006	092300	680665825	4940	4960	4960	4940	6040
592	20231006	092200	650741340	4955	4955	4955	4955	1070
593	20231006	092100	645439490	4955	4945	4955	4945	2005
594	20231006	092000	635506255	4945	4940	4945	4940	806
595	20231006	091900	631521835	4940	4940	4940	4935	507
596	20231006	091800	629017685	4940	4950	4950	4935	3224
597	20231006	091700	613085850	4955	4960	4960	4955	3915
598	20231006	091600	593673705	4960	4945	4960	4940	6977
599	20231006	091500	559156755	4945	4950	4950	4945	677
600	20231006	091400	555808015	4950	4935	4950	4935	4598
601	20231006	091300	533074280	4940	4920	4940	4920	4327
602	20231006	091200	511744720	4910	4920	4925	4910	5241
603	20231006	091100	485978445	4925	4925	4925	4900	2315
604	20231006	091000	474605925	4930	4910	4930	4910	3064
605	20231006	090900	459529235	4910	4920	4920	4900	1792
606	20231006	090800	450728030	4915	4935	4935	4900	5322
607	20231006	090700	424596020	4925	4930	4935	4925	4429
608	20231006	090600	402770245	4935	4945	4950	4935	4338
609	20231006	090500	381344765	4940	4915	4940	4915	8013
610	20231006	090400	341898330	4915	4920	4920	4915	6990
611	20231006	090300	307524475	4920	4935	4940	4920	3854
612	20231006	090200	288513965	4925	4930	4950	4925	3569
613	20231006	090100	270882290	4935	4940	4955	4910	18026
614	20231006	090000	181820000	4940	4845	4965	4845	37113