KissMeData/046310/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192000	501182660	3570	3570	3570	3570	2680
3	20231011	191900	501182660	3570	3570	3570	3570	0
4	20231011	191800	501182660	3570	3570	3570	3570	0
5	20231011	191700	501182660	3570	3570	3570	3570	0
6	20231011	191600	501182660	3570	3570	3570	3570	0
7	20231011	191500	501182660	3570	3570	3570	3570	0
8	20231011	191400	501182660	3570	3570	3570	3570	0
9	20231011	191300	501182660	3570	3570	3570	3570	0
10	20231011	191200	501182660	3570	3570	3570	3570	0
11	20231011	191100	501182660	3570	3570	3570	3570	0
12	20231011	191000	501182660	3570	3570	3570	3570	0
13	20231011	190900	501182660	3570	3570	3570	3570	0
14	20231011	190800	501182660	3570	3570	3570	3570	0
15	20231011	190700	501182660	3570	3570	3570	3570	0
16	20231011	190600	501182660	3570	3570	3570	3570	0
17	20231011	190500	501182660	3570	3570	3570	3570	0
18	20231011	190400	501182660	3570	3570	3570	3570	0
19	20231011	190300	501182660	3570	3570	3570	3570	0
20	20231011	190200	501182660	3570	3570	3570	3570	0
21	20231011	190100	501182660	3570	3570	3570	3570	0
22	20231011	190000	501182660	3570	3570	3570	3570	0
23	20231011	185900	501182660	3570	3570	3570	3570	0
24	20231011	185800	501182660	3570	3570	3570	3570	0
25	20231011	185700	501182660	3570	3570	3570	3570	0
26	20231011	185600	501182660	3570	3570	3570	3570	0
27	20231011	185500	501182660	3570	3570	3570	3570	0
28	20231011	185400	501182660	3570	3570	3570	3570	0
29	20231011	185300	501182660	3570	3570	3570	3570	0
30	20231011	185200	501182660	3570	3570	3570	3570	0
31	20231011	185100	501182660	3570	3570	3570	3570	0
32	20231011	185000	501182660	3570	3570	3570	3570	2680
33	20231011	184900	501182660	3570	3570	3570	3570	0
34	20231011	184800	501182660	3570	3570	3570	3570	0
35	20231011	184700	501182660	3570	3570	3570	3570	0
36	20231011	184600	501182660	3570	3570	3570	3570	0
37	20231011	184500	501182660	3570	3570	3570	3570	0
38	20231011	184400	501182660	3570	3570	3570	3570	0
39	20231011	184300	501182660	3570	3570	3570	3570	0
40	20231011	184200	501182660	3570	3570	3570	3570	0
41	20231011	184100	501182660	3570	3570	3570	3570	0
42	20231011	184000	501182660	3570	3570	3570	3570	0
43	20231011	183900	501182660	3570	3570	3570	3570	0
44	20231011	183800	501182660	3570	3570	3570	3570	0
45	20231011	183700	501182660	3570	3570	3570	3570	0
46	20231011	183600	501182660	3570	3570	3570	3570	0
47	20231011	183500	501182660	3570	3570	3570	3570	0
48	20231011	183400	501182660	3570	3570	3570	3570	0
49	20231011	183300	501182660	3570	3570	3570	3570	0
50	20231011	183200	501182660	3570	3570	3570	3570	0
51	20231011	183100	501182660	3570	3570	3570	3570	0
52	20231011	183000	501182660	3570	3570	3570	3570	0
53	20231011	182900	501182660	3570	3570	3570	3570	0
54	20231011	182800	501182660	3570	3570	3570	3570	0
55	20231011	182700	501182660	3570	3570	3570	3570	0
56	20231011	182600	501182660	3570	3570	3570	3570	0
57	20231011	182500	501182660	3570	3570	3570	3570	0
58	20231011	182400	501182660	3570	3570	3570	3570	0
59	20231011	182300	501182660	3570	3570	3570	3570	0
60	20231011	182200	501182660	3570	3570	3570	3570	0
61	20231011	182100	501182660	3570	3570	3570	3570	0
62	20231011	182000	501182660	3570	3570	3570	3570	2680
63	20231011	181900	501182660	3570	3570	3570	3570	0
64	20231011	181800	501182660	3570	3570	3570	3570	0
65	20231011	181700	501182660	3570	3570	3570	3570	0
66	20231011	181600	501182660	3570	3570	3570	3570	0
67	20231011	181500	501182660	3570	3570	3570	3570	0
68	20231011	181400	501182660	3570	3570	3570	3570	0
69	20231011	181300	501182660	3570	3570	3570	3570	0
70	20231011	181200	501182660	3570	3570	3570	3570	0
71	20231011	181100	501182660	3570	3570	3570	3570	0
72	20231011	181000	501182660	3570	3570	3570	3570	0
73	20231011	180900	501182660	3570	3570	3570	3570	0
74	20231011	180800	501182660	3570	3570	3570	3570	0
75	20231011	180700	501182660	3570	3570	3570	3570	0
76	20231011	180600	501182660	3570	3570	3570	3570	0
77	20231011	180500	501182660	3570	3570	3570	3570	0
78	20231011	180400	501182660	3570	3570	3570	3570	0
79	20231011	180300	501182660	3570	3570	3570	3570	0
80	20231011	180200	501182660	3570	3570	3570	3570	0
81	20231011	180100	501182660	3570	3570	3570	3570	0
82	20231011	180000	501182660	3570	3570	3570	3570	0
83	20231011	175900	501182660	3570	3570	3570	3570	0
84	20231011	175800	501182660	3570	3570	3570	3570	0
85	20231011	175700	501182660	3570	3570	3570	3570	0
86	20231011	175600	501182660	3570	3570	3570	3570	0
87	20231011	175500	501182660	3570	3570	3570	3570	0
88	20231011	175400	501182660	3570	3570	3570	3570	0
89	20231011	175300	501182660	3570	3570	3570	3570	0
90	20231011	175200	501182660	3570	3570	3570	3570	0
91	20231011	175100	501182660	3570	3570	3570	3570	0
92	20231011	175000	501182660	3570	3570	3570	3570	2680
93	20231011	174900	501182660	3570	3570	3570	3570	0
94	20231011	174800	501182660	3570	3570	3570	3570	0
95	20231011	174700	501182660	3570	3570	3570	3570	0
96	20231011	174600	501182660	3570	3570	3570	3570	0
97	20231011	174500	501182660	3570	3570	3570	3570	0
98	20231011	174400	501182660	3570	3570	3570	3570	0
99	20231011	174300	501182660	3570	3570	3570	3570	0
100	20231011	174200	501182660	3570	3570	3570	3570	0
101	20231011	174100	501182660	3570	3570	3570	3570	0
102	20231011	174000	501182660	3570	3570	3570	3570	0
103	20231011	173900	501182660	3570	3570	3570	3570	0
104	20231011	173800	501182660	3570	3570	3570	3570	0
105	20231011	173700	501182660	3570	3570	3570	3570	0
106	20231011	173600	501182660	3570	3570	3570	3570	0
107	20231011	173500	501182660	3570	3570	3570	3570	0
108	20231011	173400	501182660	3570	3570	3570	3570	0
109	20231011	173300	501182660	3570	3570	3570	3570	0
110	20231011	173200	501182660	3570	3570	3570	3570	0
111	20231011	173100	501182660	3570	3570	3570	3570	0
112	20231011	173000	501182660	3570	3570	3570	3570	0
113	20231011	172900	501182660	3570	3570	3570	3570	0
114	20231011	172800	501182660	3570	3570	3570	3570	0
115	20231011	172700	501182660	3570	3570	3570	3570	0
116	20231011	172600	501182660	3570	3570	3570	3570	0
117	20231011	172500	501182660	3570	3570	3570	3570	0
118	20231011	172400	501182660	3570	3570	3570	3570	0
119	20231011	172300	501182660	3570	3570	3570	3570	0
120	20231011	172200	501182660	3570	3570	3570	3570	0
121	20231011	172100	501182660	3570	3570	3570	3570	0
122	20231011	172000	501182660	3570	3570	3570	3570	2680
123	20231011	171900	501182660	3570	3570	3570	3570	0
124	20231011	171800	501182660	3570	3570	3570	3570	0
125	20231011	171700	501182660	3570	3570	3570	3570	0
126	20231011	171600	501182660	3570	3570	3570	3570	0
127	20231011	171500	501182660	3570	3570	3570	3570	0
128	20231011	171400	501182660	3570	3570	3570	3570	0
129	20231011	171300	501182660	3570	3570	3570	3570	0
130	20231011	171200	501182660	3570	3570	3570	3570	0
131	20231011	171100	501182660	3570	3570	3570	3570	0
132	20231011	171000	501182660	3570	3570	3570	3570	0
133	20231011	170900	501182660	3570	3570	3570	3570	0
134	20231011	170800	501182660	3570	3570	3570	3570	0
135	20231011	170700	501182660	3570	3570	3570	3570	0
136	20231011	170600	501182660	3570	3570	3570	3570	0
137	20231011	170500	501182660	3570	3570	3570	3570	0
138	20231011	170400	501182660	3570	3570	3570	3570	0
139	20231011	170300	501182660	3570	3570	3570	3570	0
140	20231011	170200	501182660	3570	3570	3570	3570	0
141	20231011	170100	501182660	3570	3570	3570	3570	0
142	20231011	170000	501182660	3570	3570	3570	3570	0
143	20231011	165900	501182660	3570	3570	3570	3570	0
144	20231011	165800	501182660	3570	3570	3570	3570	0
145	20231011	165700	501182660	3570	3570	3570	3570	0
146	20231011	165600	501182660	3570	3570	3570	3570	0
147	20231011	165500	501182660	3570	3570	3570	3570	0
148	20231011	165400	501182660	3570	3570	3570	3570	0
149	20231011	165300	501182660	3570	3570	3570	3570	0
150	20231011	165200	501182660	3570	3570	3570	3570	0
151	20231011	165100	501182660	3570	3570	3570	3570	0
152	20231011	165000	501182660	3570	3570	3570	3570	2680
153	20231011	164900	501182660	3570	3570	3570	3570	0
154	20231011	164800	501182660	3570	3570	3570	3570	0
155	20231011	164700	501182660	3570	3570	3570	3570	0
156	20231011	164600	501182660	3570	3570	3570	3570	0
157	20231011	164500	501182660	3570	3570	3570	3570	0
158	20231011	164400	501182660	3570	3570	3570	3570	0
159	20231011	164300	501182660	3570	3570	3570	3570	0
160	20231011	164200	501182660	3570	3570	3570	3570	0
161	20231011	164100	501182660	3570	3570	3570	3570	0
162	20231011	164000	501182660	3570	3570	3570	3570	0
163	20231011	163900	501182660	3570	3570	3570	3570	0
164	20231011	163800	501182660	3570	3570	3570	3570	0
165	20231011	163700	501182660	3570	3570	3570	3570	0
166	20231011	163600	501182660	3570	3570	3570	3570	0
167	20231011	163500	501182660	3570	3570	3570	3570	0
168	20231011	163400	501182660	3570	3570	3570	3570	0
169	20231011	163300	501182660	3570	3570	3570	3570	0
170	20231011	163200	501182660	3570	3570	3570	3570	0
171	20231011	163100	501182660	3570	3570	3570	3570	0
172	20231011	163000	501182660	3570	3570	3570	3570	0
173	20231011	162900	501182660	3570	3570	3570	3570	0
174	20231011	162800	501182660	3570	3570	3570	3570	0
175	20231011	162700	501182660	3570	3570	3570	3570	0
176	20231011	162600	501182660	3570	3570	3570	3570	0
177	20231011	162500	501182660	3570	3570	3570	3570	0
178	20231011	162400	501182660	3570	3570	3570	3570	0
179	20231011	162300	501182660	3570	3570	3570	3570	0
180	20231011	162200	501182660	3570	3570	3570	3570	0
181	20231011	162100	501182660	3570	3570	3570	3570	0
182	20231011	162000	501182660	3570	3570	3570	3570	2680
183	20231011	161900	501182660	3570	3570	3570	3570	0
184	20231011	161800	501182660	3570	3570	3570	3570	0
185	20231011	161700	501182660	3570	3570	3570	3570	0
186	20231011	161600	501182660	3570	3570	3570	3570	0
187	20231011	161500	501182660	3570	3570	3570	3570	0
188	20231011	161400	501182660	3570	3570	3570	3570	0
189	20231011	161300	501182660	3570	3570	3570	3570	0
190	20231011	161200	501182660	3570	3570	3570	3570	0
191	20231011	161100	501182660	3570	3570	3570	3570	0
192	20231011	161000	501182660	3570	3570	3570	3570	0
193	20231011	160900	501182660	3570	3570	3570	3570	0
194	20231011	160800	501182660	3570	3570	3570	3570	0
195	20231011	160700	501182660	3570	3570	3570	3570	0
196	20231011	160600	501182660	3570	3570	3570	3570	0
197	20231011	160500	501182660	3570	3570	3570	3570	0
198	20231011	160400	501182660	3570	3570	3570	3570	0
199	20231011	160300	501182660	3570	3570	3570	3570	0
200	20231011	160200	501182660	3570	3570	3570	3570	0
201	20231011	160100	501182660	3570	3570	3570	3570	0
202	20231011	160000	501182660	3570	3570	3570	3570	0
203	20231011	155900	501182660	3570	3570	3570	3570	0
204	20231011	155800	501182660	3570	3570	3570	3570	0
205	20231011	155700	501182660	3570	3570	3570	3570	0
206	20231011	155600	501182660	3570	3570	3570	3570	0
207	20231011	155500	501182660	3570	3570	3570	3570	0
208	20231011	155400	501182660	3570	3570	3570	3570	0
209	20231011	155300	501182660	3570	3570	3570	3570	0
210	20231011	155200	501182660	3570	3570	3570	3570	0
211	20231011	155100	501182660	3570	3570	3570	3570	0
212	20231011	155000	501182660	3570	3570	3570	3570	2680
213	20231011	154900	501182660	3570	3570	3570	3570	0
214	20231011	154800	501182660	3570	3570	3570	3570	0
215	20231011	154700	501182660	3570	3570	3570	3570	0
216	20231011	154600	501182660	3570	3570	3570	3570	0
217	20231011	154500	501182660	3570	3570	3570	3570	0
218	20231011	154400	501182660	3570	3570	3570	3570	0
219	20231011	154300	501182660	3570	3570	3570	3570	0
220	20231011	154200	501182660	3570	3570	3570	3570	0
221	20231011	154100	501182660	3570	3570	3570	3570	0
222	20231011	154000	501182660	3570	3570	3570	3570	0
223	20231011	153900	501182660	3570	3570	3570	3570	0
224	20231011	153800	501182660	3570	3570	3570	3570	0
225	20231011	153700	501182660	3570	3570	3570	3570	0
226	20231011	153600	501182660	3570	3570	3570	3570	0
227	20231011	153500	501182660	3570	3570	3570	3570	0
228	20231011	153400	501182660	3570	3570	3570	3570	0
229	20231011	153300	501182660	3570	3570	3570	3570	0
230	20231011	153200	501182660	3570	3570	3570	3570	0
231	20231011	153100	501182660	3570	3570	3570	3570	0
232	20231011	153000	501182660	3570	3570	3570	3570	2680
233	20231011	152900	491615060	3560	3560	3560	3560	0
234	20231011	152800	491615060	3560	3560	3560	3560	0
235	20231011	152700	491615060	3560	3560	3560	3560	0
236	20231011	152600	491615060	3560	3560	3560	3560	0
237	20231011	152500	491615060	3560	3560	3560	3560	0
238	20231011	152400	491615060	3560	3560	3560	3560	0
239	20231011	152300	491615060	3560	3560	3560	3560	0
240	20231011	152200	491615060	3560	3560	3560	3560	0
241	20231011	152100	491615060	3560	3560	3560	3560	0
242	20231011	152000	491615060	3560	3560	3560	3560	0
243	20231011	151900	491615060	3560	3555	3560	3555	260
244	20231011	151800	490690060	3560	3560	3560	3560	140
245	20231011	151700	490191660	3560	3560	3560	3560	0
246	20231011	151600	490191660	3560	3560	3560	3560	8
247	20231011	151500	490163180	3560	3570	3570	3560	246
248	20231011	151400	489287410	3560	3570	3570	3560	74
249	20231011	151300	489023830	3570	3570	3570	3570	140
250	20231011	151200	488524030	3570	3570	3570	3570	0
251	20231011	151100	488524030	3570	3570	3570	3570	0
252	20231011	151000	488524030	3570	3555	3570	3555	4
253	20231011	150900	488509765	3570	3570	3570	3570	0
254	20231011	150800	488509765	3570	3570	3570	3570	0
255	20231011	150700	488509765	3570	3550	3570	3550	24
256	20231011	150600	488424525	3575	3575	3575	3575	0
257	20231011	150500	488424525	3575	3575	3575	3575	0
258	20231011	150400	488424525	3575	3575	3575	3575	0
259	20231011	150300	488424525	3575	3575	3575	3575	10
260	20231011	150200	488388775	3545	3560	3560	3545	1000
261	20231011	150100	484839845	3560	3560	3560	3560	411
262	20231011	150000	483376685	3560	3560	3560	3560	20
263	20231011	145900	483305485	3580	3580	3580	3580	26
264	20231011	145800	483212405	3560	3560	3560	3560	2
265	20231011	145700	483205285	3580	3580	3580	3580	0
266	20231011	145600	483205285	3580	3580	3580	3580	0
267	20231011	145500	483205285	3580	3580	3580	3580	36
268	20231011	145400	483076405	3580	3580	3580	3580	0
269	20231011	145300	483076405	3580	3580	3580	3580	0
270	20231011	145200	483076405	3580	3580	3580	3580	1
271	20231011	145100	483072825	3580	3580	3580	3580	0
272	20231011	145000	483072825	3580	3580	3580	3580	0
273	20231011	144900	483072825	3580	3575	3580	3575	147
274	20231011	144800	482547290	3575	3575	3575	3575	301
275	20231011	144700	481471215	3560	3575	3575	3560	2
276	20231011	144600	481464080	3570	3570	3570	3570	0
277	20231011	144500	481464080	3570	3570	3570	3570	0
278	20231011	144400	481464080	3570	3570	3570	3570	0
279	20231011	144300	481464080	3570	3570	3570	3570	3
280	20231011	144200	481453370	3580	3580	3580	3580	0
281	20231011	144100	481453370	3580	3580	3580	3580	0
282	20231011	144000	481453370	3580	3580	3580	3580	2
283	20231011	143900	481446210	3580	3580	3580	3580	0
284	20231011	143800	481446210	3580	3580	3580	3580	1
285	20231011	143700	481442630	3580	3580	3580	3580	0
286	20231011	143600	481442630	3580	3580	3580	3580	0
287	20231011	143500	481442630	3580	3580	3580	3580	14
288	20231011	143400	481392510	3570	3570	3570	3570	0
289	20231011	143300	481392510	3570	3570	3570	3570	0
290	20231011	143200	481392510	3570	3570	3570	3570	0
291	20231011	143100	481392510	3570	3570	3570	3570	2
292	20231011	143000	481385370	3570	3570	3570	3570	0
293	20231011	142900	481385370	3570	3570	3570	3570	627
294	20231011	142800	479146980	3570	3570	3570	3570	113
295	20231011	142700	478743570	3560	3560	3560	3560	0
296	20231011	142600	478743570	3560	3560	3560	3560	0
297	20231011	142500	478743570	3560	3560	3560	3560	0
298	20231011	142400	478743570	3560	3560	3560	3560	0
299	20231011	142300	478743570	3560	3560	3560	3560	0
300	20231011	142200	478743570	3560	3560	3560	3560	0
301	20231011	142100	478743570	3560	3570	3570	3560	54
302	20231011	142000	478551290	3570	3570	3570	3570	0
303	20231011	141900	478551290	3570	3570	3570	3570	30
304	20231011	141800	478444190	3570	3570	3570	3570	1
305	20231011	141700	478440620	3565	3565	3565	3565	0
306	20231011	141600	478440620	3565	3565	3565	3565	0
307	20231011	141500	478440620	3565	3565	3565	3565	0
308	20231011	141400	478440620	3565	3565	3565	3565	62
309	20231011	141300	478219590	3560	3560	3560	3560	52
310	20231011	141200	478034470	3560	3560	3560	3560	382
311	20231011	141100	476674550	3555	3555	3555	3555	70
312	20231011	141000	476425700	3555	3555	3555	3555	218
313	20231011	140900	475650710	3550	3550	3550	3550	18
314	20231011	140800	475586810	3550	3555	3555	3550	70
315	20231011	140700	475338210	3550	3550	3550	3550	260
316	20231011	140600	474415210	3550	3550	3550	3550	0
317	20231011	140500	474415210	3550	3555	3555	3550	1011
318	20231011	140400	470824015	3560	3560	3560	3560	0
319	20231011	140300	470824015	3560	3560	3560	3560	42
320	20231011	140200	470674495	3565	3560	3565	3560	18
321	20231011	140100	470610385	3560	3560	3560	3560	0
322	20231011	140000	470610385	3560	3560	3560	3560	0
323	20231011	135900	470610385	3560	3560	3560	3560	0
324	20231011	135800	470610385	3560	3560	3560	3560	0
325	20231011	135700	470610385	3560	3560	3560	3560	0
326	20231011	135600	470610385	3560	3560	3560	3560	1153
327	20231011	135500	466505705	3560	3560	3565	3560	31
328	20231011	135400	466395340	3560	3560	3560	3560	31
329	20231011	135300	466284980	3560	3560	3560	3560	20
330	20231011	135200	466213780	3560	3565	3565	3560	21
331	20231011	135100	466138985	3565	3570	3570	3565	1123
332	20231011	135000	462135485	3570	3580	3580	3570	155
333	20231011	134900	461581985	3565	3565	3565	3565	0
334	20231011	134800	461581985	3565	3565	3565	3565	0
335	20231011	134700	461581985	3565	3565	3565	3565	0
336	20231011	134600	461581985	3565	3565	3565	3565	0
337	20231011	134500	461581985	3565	3565	3565	3565	0
338	20231011	134400	461581985	3565	3565	3565	3565	0
339	20231011	134300	461581985	3565	3565	3565	3565	0
340	20231011	134200	461581985	3565	3565	3565	3565	0
341	20231011	134100	461581985	3565	3565	3565	3565	0
342	20231011	134000	461581985	3565	3565	3565	3565	12
343	20231011	133900	461539205	3565	3565	3565	3565	58
344	20231011	133800	461332435	3565	3565	3565	3565	10
345	20231011	133700	461296785	3565	3565	3565	3565	2
346	20231011	133600	461289655	3585	3585	3585	3585	0
347	20231011	133500	461289655	3585	3585	3585	3585	0
348	20231011	133400	461289655	3585	3585	3585	3585	0
349	20231011	133300	461289655	3585	3585	3585	3585	0
350	20231011	133200	461289655	3585	3585	3585	3585	0
351	20231011	133100	461289655	3585	3585	3585	3585	0
352	20231011	133000	461289655	3585	3565	3585	3565	36
353	20231011	132900	461160720	3565	3565	3565	3565	0
354	20231011	132800	461160720	3565	3565	3565	3565	1
355	20231011	132700	461157155	3585	3585	3585	3585	1300
356	20231011	132600	456496655	3585	3585	3585	3585	0
357	20231011	132500	456496655	3585	3585	3585	3585	200
358	20231011	132400	455779655	3585	3565	3585	3565	3
359	20231011	132300	455768940	3565	3585	3585	3565	104
360	20231011	132200	455398140	3560	3560	3585	3560	1706
361	20231011	132100	449290505	3560	3565	3565	3560	364
362	20231011	132000	447993045	3560	3560	3560	3560	40
363	20231011	131900	447850645	3560	3570	3570	3560	810
364	20231011	131800	444963655	3570	3580	3580	3570	15
365	20231011	131700	444909965	3585	3585	3585	3585	0
366	20231011	131600	444909965	3585	3585	3585	3585	0
367	20231011	131500	444909965	3585	3585	3585	3585	0
368	20231011	131400	444909965	3585	3585	3585	3585	0
369	20231011	131300	444909965	3585	3585	3585	3585	6
370	20231011	131200	444888455	3570	3580	3580	3570	1303
371	20231011	131100	440236725	3580	3580	3580	3580	757
372	20231011	131000	437526665	3580	3580	3580	3580	0
373	20231011	130900	437526665	3580	3580	3580	3580	274
374	20231011	130800	436545745	3585	3575	3585	3575	521
375	20231011	130700	434680610	3555	3555	3555	3555	0
376	20231011	130600	434680610	3555	3555	3555	3555	0
377	20231011	130500	434680610	3555	3555	3555	3555	3924
378	20231011	130400	420730790	3555	3555	3555	3555	0
379	20231011	130300	420730790	3555	3555	3555	3555	0
380	20231011	130200	420730790	3555	3555	3555	3555	0
381	20231011	130100	420730790	3555	3565	3565	3555	85
382	20231011	130000	420428300	3580	3580	3580	3580	708
383	20231011	125900	417893660	3580	3580	3580	3580	1001
384	20231011	125800	414310080	3580	3580	3580	3580	0
385	20231011	125700	414310080	3580	3580	3580	3580	0
386	20231011	125600	414310080	3580	3580	3580	3580	0
387	20231011	125500	414310080	3580	3580	3580	3580	0
388	20231011	125400	414310080	3580	3580	3580	3580	5
389	20231011	125300	414292180	3580	3580	3580	3580	0
390	20231011	125200	414292180	3580	3580	3580	3580	0
391	20231011	125100	414292180	3580	3580	3580	3580	30
392	20231011	125000	414184780	3560	3560	3560	3560	0
393	20231011	124900	414184780	3560	3560	3560	3560	201
394	20231011	124800	413469220	3555	3555	3555	3555	1
395	20231011	124700	413465665	3555	3555	3555	3555	0
396	20231011	124600	413465665	3555	3555	3555	3555	16
397	20231011	124500	413408785	3580	3555	3580	3550	1186
398	20231011	124400	409197825	3570	3570	3570	3570	0
399	20231011	124300	409197825	3570	3570	3570	3570	200
400	20231011	124200	408483825	3570	3570	3570	3570	10
401	20231011	124100	408448125	3570	3570	3570	3570	7
402	20231011	124000	408423135	3570	3575	3575	3570	173
403	20231011	123900	407804675	3575	3575	3575	3575	30
404	20231011	123800	407697425	3555	3555	3555	3555	717
405	20231011	123700	405148490	3555	3570	3570	3555	80
406	20231011	123600	404863580	3575	3575	3575	3575	0
407	20231011	123500	404863580	3575	3575	3575	3575	360
408	20231011	123400	403576580	3575	3565	3575	3565	130
409	20231011	123300	403112130	3580	3575	3580	3565	1471
410	20231011	123200	397848940	3555	3555	3555	3555	8
411	20231011	123100	397820500	3575	3575	3575	3575	0
412	20231011	123000	397820500	3575	3565	3575	3565	350
413	20231011	122900	396570550	3565	3565	3565	3565	902
414	20231011	122800	393354920	3565	3560	3565	3560	150
415	20231011	122700	392820220	3550	3550	3550	3550	30
416	20231011	122600	392713720	3550	3550	3550	3550	10
417	20231011	122500	392678220	3550	3550	3550	3550	0
418	20231011	122400	392678220	3550	3550	3550	3550	1525
419	20231011	122300	387264470	3545	3545	3545	3545	0
420	20231011	122200	387264470	3545	3545	3545	3545	0
421	20231011	122100	387264470	3545	3545	3545	3545	0
422	20231011	122000	387264470	3545	3545	3545	3545	0
423	20231011	121900	387264470	3545	3545	3545	3545	0
424	20231011	121800	387264470	3545	3545	3545	3545	103
425	20231011	121700	386899335	3545	3545	3545	3545	0
426	20231011	121600	386899335	3545	3545	3545	3545	0
427	20231011	121500	386899335	3545	3545	3545	3545	0
428	20231011	121400	386899335	3545	3545	3545	3545	36
429	20231011	121300	386771715	3550	3550	3550	3550	0
430	20231011	121200	386771715	3550	3550	3550	3550	5
431	20231011	121100	386753965	3545	3545	3545	3545	3357
432	20231011	121000	374853400	3545	3540	3545	3540	637
433	20231011	120900	372595485	3545	3545	3545	3545	0
434	20231011	120800	372595485	3545	3545	3545	3545	36
435	20231011	120700	372467865	3520	3530	3530	3520	2886
436	20231011	120600	362292770	3525	3550	3550	3525	4025
437	20231011	120500	348062990	3570	3570	3570	3570	0
438	20231011	120400	348062990	3570	3570	3570	3570	600
439	20231011	120300	345920990	3570	3570	3570	3570	0
440	20231011	120200	345920990	3570	3570	3570	3570	0
441	20231011	120100	345920990	3570	3570	3570	3570	0
442	20231011	120000	345920990	3570	3570	3570	3570	18
443	20231011	115900	345856730	3570	3570	3570	3570	3
444	20231011	115800	345846020	3575	3575	3575	3575	3
445	20231011	115700	345835295	3575	3555	3575	3555	326
446	20231011	115600	344672945	3555	3555	3555	3555	36
447	20231011	115500	344544965	3575	3565	3575	3565	150
448	20231011	115400	344009460	3570	3555	3570	3555	1816
449	20231011	115300	337543915	3555	3550	3555	3550	8799
450	20231011	115200	306287965	3550	3545	3550	3530	1145
451	20231011	115100	302227305	3545	3545	3545	3545	3205
452	20231011	115000	290865580	3540	3540	3540	3540	2519
453	20231011	114900	281948320	3540	3530	3540	3530	321
454	20231011	114800	280814980	3530	3535	3535	3530	317
455	20231011	114700	279695385	3540	3540	3540	3540	0
456	20231011	114600	279695385	3540	3540	3540	3540	0
457	20231011	114500	279695385	3540	3540	3540	3540	10
458	20231011	114400	279659985	3540	3530	3540	3525	1438
459	20231011	114300	274589780	3540	3540	3540	3540	0
460	20231011	114200	274589780	3540	3535	3540	3535	389
461	20231011	114100	273214280	3530	3530	3530	3530	1
462	20231011	114000	273210750	3535	3535	3535	3535	0
463	20231011	113900	273210750	3535	3535	3535	3535	0
464	20231011	113800	273210750	3535	3535	3535	3535	0
465	20231011	113700	273210750	3535	3535	3535	3535	0
466	20231011	113600	273210750	3535	3535	3535	3535	0
467	20231011	113500	273210750	3535	3535	3535	3535	44
468	20231011	113400	273055210	3530	3530	3530	3530	0
469	20231011	113300	273055210	3530	3530	3530	3530	0
470	20231011	113200	273055210	3530	3530	3530	3530	0
471	20231011	113100	273055210	3530	3530	3530	3530	0
472	20231011	113000	273055210	3530	3530	3530	3530	0
473	20231011	112900	273055210	3530	3530	3530	3530	0
474	20231011	112800	273055210	3530	3530	3530	3530	0
475	20231011	112700	273055210	3530	3530	3530	3530	0
476	20231011	112600	273055210	3530	3530	3530	3530	10
477	20231011	112500	273019910	3535	3535	3535	3535	20
478	20231011	112400	272949210	3540	3540	3540	3540	0
479	20231011	112300	272949210	3540	3540	3540	3540	0
480	20231011	112200	272949210	3540	3530	3540	3530	250
481	20231011	112100	272065750	3525	3525	3525	3525	1043
482	20231011	112000	268389175	3525	3525	3525	3525	0
483	20231011	111900	268389175	3525	3525	3525	3525	0
484	20231011	111800	268389175	3525	3525	3525	3525	28
485	20231011	111700	268290475	3520	3520	3520	3520	0
486	20231011	111600	268290475	3520	3520	3520	3520	0
487	20231011	111500	268290475	3520	3525	3530	3520	714
488	20231011	111400	265775705	3530	3530	3530	3530	0
489	20231011	111300	265775705	3530	3530	3530	3530	0
490	20231011	111200	265775705	3530	3530	3530	3530	0
491	20231011	111100	265775705	3530	3530	3530	3530	45
492	20231011	111000	265616855	3520	3520	3520	3520	1
493	20231011	110900	265613335	3525	3525	3525	3525	100
494	20231011	110800	265260835	3535	3535	3535	3535	0
495	20231011	110700	265260835	3535	3535	3535	3535	0
496	20231011	110600	265260835	3535	3535	3535	3535	2
497	20231011	110500	265253765	3525	3525	3525	3525	96
498	20231011	110400	264915365	3540	3540	3540	3540	0
499	20231011	110300	264915365	3540	3540	3540	3540	0
500	20231011	110200	264915365	3540	3540	3540	3540	0
501	20231011	110100	264915365	3540	3540	3540	3540	0
502	20231011	110000	264915365	3540	3540	3540	3540	0
503	20231011	105900	264915365	3540	3540	3540	3540	0
504	20231011	105800	264915365	3540	3540	3540	3540	0
505	20231011	105700	264915365	3540	3540	3540	3540	0
506	20231011	105600	264915365	3540	3540	3540	3540	0
507	20231011	105500	264915365	3540	3540	3540	3540	0
508	20231011	105400	264915365	3540	3525	3540	3525	28
509	20231011	105300	264816365	3540	3540	3540	3540	0
510	20231011	105200	264816365	3540	3540	3540	3540	8
511	20231011	105100	264788045	3540	3540	3540	3540	0
512	20231011	105000	264788045	3540	3525	3540	3525	101
513	20231011	104900	264430985	3540	3540	3540	3540	20
514	20231011	104800	264360185	3540	3540	3540	3540	0
515	20231011	104700	264360185	3540	3540	3540	3540	50
516	20231011	104600	264183185	3520	3520	3520	3520	0
517	20231011	104500	264183185	3520	3525	3540	3520	1207
518	20231011	104400	259928200	3530	3530	3530	3530	0
519	20231011	104300	259928200	3530	3535	3535	3530	469
520	20231011	104200	258271985	3540	3535	3540	3535	750
521	20231011	104100	255618485	3540	3540	3540	3540	0
522	20231011	104000	255618485	3540	3540	3540	3540	0
523	20231011	103900	255618485	3540	3540	3540	3540	0
524	20231011	103800	255618485	3540	3540	3540	3540	0
525	20231011	103700	255618485	3540	3540	3540	3540	225
526	20231011	103600	254821985	3540	3540	3540	3540	0
527	20231011	103500	254821985	3540	3540	3540	3540	0
528	20231011	103400	254821985	3540	3535	3540	3535	77
529	20231011	103300	254549650	3535	3535	3535	3535	1
530	20231011	103200	254546115	3540	3540	3540	3540	54
531	20231011	103100	254354955	3540	3540	3540	3525	42
532	20231011	103000	254206425	3540	3540	3540	3540	0
533	20231011	102900	254206425	3540	3540	3540	3540	0
534	20231011	102800	254206425	3540	3540	3540	3540	0
535	20231011	102700	254206425	3540	3540	3540	3540	0
536	20231011	102600	254206425	3540	3525	3540	3525	525
537	20231011	102500	252355425	3540	3540	3540	3540	2
538	20231011	102400	252348345	3540	3540	3540	3540	25
539	20231011	102300	252259845	3520	3520	3520	3520	500
540	20231011	102200	250499845	3540	3540	3540	3540	0
541	20231011	102100	250499845	3540	3540	3540	3540	20
542	20231011	102000	250429045	3520	3525	3525	3520	530
543	20231011	101900	248562070	3540	3540	3540	3540	0
544	20231011	101800	248562070	3540	3540	3540	3540	0
545	20231011	101700	248562070	3540	3540	3540	3540	0
546	20231011	101600	248562070	3540	3540	3540	3540	0
547	20231011	101500	248562070	3540	3540	3540	3540	564
548	20231011	101400	246565510	3540	3530	3540	3525	94
549	20231011	101300	246233755	3535	3535	3535	3535	0
550	20231011	101200	246233755	3535	3535	3535	3535	4
551	20231011	101100	246219615	3535	3535	3535	3535	20
552	20231011	101000	246148915	3540	3535	3540	3535	297
553	20231011	100900	245098935	3535	3535	3540	3535	380
554	20231011	100800	243755235	3535	3535	3535	3535	0
555	20231011	100700	243755235	3535	3535	3535	3535	5
556	20231011	100600	243737560	3540	3540	3540	3540	0
557	20231011	100500	243737560	3540	3530	3540	3530	526
558	20231011	100400	241876990	3530	3530	3530	3530	0
559	20231011	100300	241876990	3530	3530	3530	3530	157
560	20231011	100200	241322780	3530	3530	3530	3530	0
561	20231011	100100	241322780	3530	3530	3530	3530	0
562	20231011	100000	241322780	3530	3530	3530	3530	0
563	20231011	095900	241322780	3530	3530	3530	3530	30
564	20231011	095800	241216880	3540	3540	3540	3540	0
565	20231011	095700	241216880	3540	3535	3540	3535	55
566	20231011	095600	241022320	3530	3530	3530	3530	50
567	20231011	095500	240845820	3535	3535	3535	3535	372
568	20231011	095400	239530800	3540	3535	3540	3535	20
569	20231011	095300	239460015	3535	3535	3535	3535	1
570	20231011	095200	239456480	3535	3535	3535	3535	0
571	20231011	095100	239456480	3535	3535	3535	3535	120
572	20231011	095000	239032280	3540	3540	3540	3540	0
573	20231011	094900	239032280	3540	3540	3540	3540	33
574	20231011	094800	238915460	3535	3535	3535	3535	550
575	20231011	094700	236971210	3535	3535	3535	3535	300
576	20231011	094600	235910710	3535	3535	3535	3535	0
577	20231011	094500	235910710	3535	3535	3535	3535	251
578	20231011	094400	235023425	3535	3535	3535	3535	0
579	20231011	094300	235023425	3535	3535	3535	3535	14
580	20231011	094200	234973935	3540	3540	3540	3540	10
581	20231011	094100	234938535	3540	3540	3540	3540	43
582	20231011	094000	234786315	3540	3540	3545	3540	2537
583	20231011	093900	225801115	3540	3540	3540	3540	0
584	20231011	093800	225801115	3540	3540	3540	3540	0
585	20231011	093700	225801115	3540	3540	3540	3540	0
586	20231011	093600	225801115	3540	3530	3540	3530	136
587	20231011	093500	225320270	3530	3530	3540	3530	38
588	20231011	093400	225185770	3540	3530	3540	3530	54
589	20231011	093300	224994750	3540	3540	3540	3540	500
590	20231011	093200	223224750	3540	3540	3540	3540	40
591	20231011	093100	223083150	3530	3530	3530	3530	168
592	20231011	093000	222490110	3530	3530	3530	3530	529
593	20231011	092900	220622740	3530	3525	3530	3525	265
594	20231011	092800	219688475	3530	3530	3530	3530	0
595	20231011	092700	219688475	3530	3530	3530	3530	16
596	20231011	092600	219631995	3530	3530	3530	3530	28
597	20231011	092500	219533155	3525	3525	3525	3525	127
598	20231011	092400	219085480	3530	3520	3530	3520	27
599	20231011	092300	218990220	3530	3530	3530	3530	0
600	20231011	092200	218990220	3530	3520	3530	3520	11
601	20231011	092100	218951450	3520	3520	3520	3520	194
602	20231011	092000	218268570	3530	3540	3540	3530	293
603	20231011	091900	217232270	3520	3530	3545	3520	184
604	20231011	091800	216581150	3530	3540	3545	3530	40
605	20231011	091700	216439550	3515	3530	3545	3515	4217
606	20231011	091600	201553370	3530	3520	3530	3515	2245
607	20231011	091500	193645815	3520	3525	3525	3515	1070
608	20231011	091400	189879315	3510	3520	3520	3510	1234
609	20231011	091300	185541010	3510	3525	3525	3510	51
610	20231011	091200	185361505	3510	3525	3530	3505	3085
611	20231011	091100	174488650	3530	3515	3530	3505	3622
612	20231011	091000	161752575	3525	3515	3525	3510	1435
613	20231011	090900	156709050	3510	3520	3525	3500	466
614	20231011	090800	155069225	3520	3515	3520	3515	172
615	20231011	090700	154464550	3500	3500	3520	3500	1325
616	20231011	090600	149818265	3500	3490	3500	3490	1966
617	20231011	090500	142945910	3480	3485	3485	3480	602
618	20231011	090400	140848090	3485	3500	3500	3480	1873
619	20231011	090300	134315290	3500	3485	3530	3485	2733
620	20231011	090200	124775335	3480	3475	3485	3450	3481
621	20231011	090100	112672350	3475	3465	3485	3465	4264
622	20231011	090000	97857940	3425	3410	3550	3410	28637