KissMeData/214680/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	201700	34410421795	4485	4485	4485	4485	58198
3	20231016	201600	34410421795	4485	4485	4485	4485	0
4	20231016	201500	34410421795	4485	4485	4485	4485	0
5	20231016	201400	34410421795	4485	4485	4485	4485	0
6	20231016	201300	34410421795	4485	4485	4485	4485	0
7	20231016	201200	34410421795	4485	4485	4485	4485	0
8	20231016	201100	34410421795	4485	4485	4485	4485	0
9	20231016	201000	34410421795	4485	4485	4485	4485	0
10	20231016	200900	34410421795	4485	4485	4485	4485	0
11	20231016	200800	34410421795	4485	4485	4485	4485	0
12	20231016	200700	34410421795	4485	4485	4485	4485	0
13	20231016	200600	34410421795	4485	4485	4485	4485	0
14	20231016	200500	34410421795	4485	4485	4485	4485	0
15	20231016	200400	34410421795	4485	4485	4485	4485	0
16	20231016	200300	34410421795	4485	4485	4485	4485	0
17	20231016	200200	34410421795	4485	4485	4485	4485	0
18	20231016	200100	34410421795	4485	4485	4485	4485	0
19	20231016	200000	34410421795	4485	4485	4485	4485	0
20	20231016	195900	34410421795	4485	4485	4485	4485	0
21	20231016	195800	34410421795	4485	4485	4485	4485	0
22	20231016	195700	34410421795	4485	4485	4485	4485	0
23	20231016	195600	34410421795	4485	4485	4485	4485	0
24	20231016	195500	34410421795	4485	4485	4485	4485	0
25	20231016	195400	34410421795	4485	4485	4485	4485	0
26	20231016	195300	34410421795	4485	4485	4485	4485	0
27	20231016	195200	34410421795	4485	4485	4485	4485	0
28	20231016	195100	34410421795	4485	4485	4485	4485	0
29	20231016	195000	34410421795	4485	4485	4485	4485	0
30	20231016	194900	34410421795	4485	4485	4485	4485	0
31	20231016	194800	34410421795	4485	4485	4485	4485	0
32	20231016	194700	34410421795	4485	4485	4485	4485	58198
33	20231016	194600	34410421795	4485	4485	4485	4485	0
34	20231016	194500	34410421795	4485	4485	4485	4485	0
35	20231016	194400	34410421795	4485	4485	4485	4485	0
36	20231016	194300	34410421795	4485	4485	4485	4485	0
37	20231016	194200	34410421795	4485	4485	4485	4485	0
38	20231016	194100	34410421795	4485	4485	4485	4485	0
39	20231016	194000	34410421795	4485	4485	4485	4485	0
40	20231016	193900	34410421795	4485	4485	4485	4485	0
41	20231016	193800	34410421795	4485	4485	4485	4485	0
42	20231016	193700	34410421795	4485	4485	4485	4485	0
43	20231016	193600	34410421795	4485	4485	4485	4485	0
44	20231016	193500	34410421795	4485	4485	4485	4485	0
45	20231016	193400	34410421795	4485	4485	4485	4485	0
46	20231016	193300	34410421795	4485	4485	4485	4485	0
47	20231016	193200	34410421795	4485	4485	4485	4485	0
48	20231016	193100	34410421795	4485	4485	4485	4485	0
49	20231016	193000	34410421795	4485	4485	4485	4485	0
50	20231016	192900	34410421795	4485	4485	4485	4485	0
51	20231016	192800	34410421795	4485	4485	4485	4485	0
52	20231016	192700	34410421795	4485	4485	4485	4485	0
53	20231016	192600	34410421795	4485	4485	4485	4485	0
54	20231016	192500	34410421795	4485	4485	4485	4485	0
55	20231016	192400	34410421795	4485	4485	4485	4485	0
56	20231016	192300	34410421795	4485	4485	4485	4485	0
57	20231016	192200	34410421795	4485	4485	4485	4485	0
58	20231016	192100	34410421795	4485	4485	4485	4485	0
59	20231016	192000	34410421795	4485	4485	4485	4485	0
60	20231016	191900	34410421795	4485	4485	4485	4485	0
61	20231016	191800	34410421795	4485	4485	4485	4485	0
62	20231016	191700	34410421795	4485	4485	4485	4485	58198
63	20231016	191600	34410421795	4485	4485	4485	4485	0
64	20231016	191500	34410421795	4485	4485	4485	4485	0
65	20231016	191400	34410421795	4485	4485	4485	4485	0
66	20231016	191300	34410421795	4485	4485	4485	4485	0
67	20231016	191200	34410421795	4485	4485	4485	4485	0
68	20231016	191100	34410421795	4485	4485	4485	4485	0
69	20231016	191000	34410421795	4485	4485	4485	4485	0
70	20231016	190900	34410421795	4485	4485	4485	4485	0
71	20231016	190800	34410421795	4485	4485	4485	4485	0
72	20231016	190700	34410421795	4485	4485	4485	4485	0
73	20231016	190600	34410421795	4485	4485	4485	4485	0
74	20231016	190500	34410421795	4485	4485	4485	4485	0
75	20231016	190400	34410421795	4485	4485	4485	4485	0
76	20231016	190300	34410421795	4485	4485	4485	4485	0
77	20231016	190200	34410421795	4485	4485	4485	4485	0
78	20231016	190100	34410421795	4485	4485	4485	4485	0
79	20231016	190000	34410421795	4485	4485	4485	4485	0
80	20231016	185900	34410421795	4485	4485	4485	4485	0
81	20231016	185800	34410421795	4485	4485	4485	4485	0
82	20231016	185700	34410421795	4485	4485	4485	4485	0
83	20231016	185600	34410421795	4485	4485	4485	4485	0
84	20231016	185500	34410421795	4485	4485	4485	4485	0
85	20231016	185400	34410421795	4485	4485	4485	4485	0
86	20231016	185300	34410421795	4485	4485	4485	4485	0
87	20231016	185200	34410421795	4485	4485	4485	4485	0
88	20231016	185100	34410421795	4485	4485	4485	4485	0
89	20231016	185000	34410421795	4485	4485	4485	4485	0
90	20231016	184900	34410421795	4485	4485	4485	4485	0
91	20231016	184800	34410421795	4485	4485	4485	4485	0
92	20231016	184700	34410421795	4485	4485	4485	4485	58198
93	20231016	184600	34410421795	4485	4485	4485	4485	0
94	20231016	184500	34410421795	4485	4485	4485	4485	0
95	20231016	184400	34410421795	4485	4485	4485	4485	0
96	20231016	184300	34410421795	4485	4485	4485	4485	0
97	20231016	184200	34410421795	4485	4485	4485	4485	0
98	20231016	184100	34410421795	4485	4485	4485	4485	0
99	20231016	184000	34410421795	4485	4485	4485	4485	0
100	20231016	183900	34410421795	4485	4485	4485	4485	0
101	20231016	183800	34410421795	4485	4485	4485	4485	0
102	20231016	183700	34410421795	4485	4485	4485	4485	0
103	20231016	183600	34410421795	4485	4485	4485	4485	0
104	20231016	183500	34410421795	4485	4485	4485	4485	0
105	20231016	183400	34410421795	4485	4485	4485	4485	0
106	20231016	183300	34410421795	4485	4485	4485	4485	0
107	20231016	183200	34410421795	4485	4485	4485	4485	0
108	20231016	183100	34410421795	4485	4485	4485	4485	0
109	20231016	183000	34410421795	4485	4485	4485	4485	0
110	20231016	182900	34410421795	4485	4485	4485	4485	0
111	20231016	182800	34410421795	4485	4485	4485	4485	0
112	20231016	182700	34410421795	4485	4485	4485	4485	0
113	20231016	182600	34410421795	4485	4485	4485	4485	0
114	20231016	182500	34410421795	4485	4485	4485	4485	0
115	20231016	182400	34410421795	4485	4485	4485	4485	0
116	20231016	182300	34410421795	4485	4485	4485	4485	0
117	20231016	182200	34410421795	4485	4485	4485	4485	0
118	20231016	182100	34410421795	4485	4485	4485	4485	0
119	20231016	182000	34410421795	4485	4485	4485	4485	0
120	20231016	181900	34410421795	4485	4485	4485	4485	0
121	20231016	181800	34410421795	4485	4485	4485	4485	0
122	20231016	181700	34410421795	4485	4485	4485	4485	58198
123	20231016	181600	34410421795	4485	4485	4485	4485	0
124	20231016	181500	34410421795	4485	4485	4485	4485	0
125	20231016	181400	34410421795	4485	4485	4485	4485	0
126	20231016	181300	34410421795	4485	4485	4485	4485	0
127	20231016	181200	34410421795	4485	4485	4485	4485	0
128	20231016	181100	34410421795	4485	4485	4485	4485	0
129	20231016	181000	34410421795	4485	4485	4485	4485	0
130	20231016	180900	34410421795	4485	4485	4485	4485	0
131	20231016	180800	34410421795	4485	4485	4485	4485	0
132	20231016	180700	34410421795	4485	4485	4485	4485	0
133	20231016	180600	34410421795	4485	4485	4485	4485	0
134	20231016	180500	34410421795	4485	4485	4485	4485	0
135	20231016	180400	34410421795	4485	4485	4485	4485	0
136	20231016	180300	34410421795	4485	4485	4485	4485	0
137	20231016	180200	34410421795	4485	4485	4485	4485	0
138	20231016	180100	34410421795	4485	4485	4485	4485	0
139	20231016	180000	34410421795	4485	4485	4485	4485	0
140	20231016	175900	34410421795	4485	4485	4485	4485	0
141	20231016	175800	34410421795	4485	4485	4485	4485	0
142	20231016	175700	34410421795	4485	4485	4485	4485	0
143	20231016	175600	34410421795	4485	4485	4485	4485	0
144	20231016	175500	34410421795	4485	4485	4485	4485	0
145	20231016	175400	34410421795	4485	4485	4485	4485	0
146	20231016	175300	34410421795	4485	4485	4485	4485	0
147	20231016	175200	34410421795	4485	4485	4485	4485	0
148	20231016	175100	34410421795	4485	4485	4485	4485	0
149	20231016	175000	34410421795	4485	4485	4485	4485	0
150	20231016	174900	34410421795	4485	4485	4485	4485	0
151	20231016	174800	34410421795	4485	4485	4485	4485	0
152	20231016	174700	34410421795	4485	4485	4485	4485	58198
153	20231016	174600	34410421795	4485	4485	4485	4485	0
154	20231016	174500	34410421795	4485	4485	4485	4485	0
155	20231016	174400	34410421795	4485	4485	4485	4485	0
156	20231016	174300	34410421795	4485	4485	4485	4485	0
157	20231016	174200	34410421795	4485	4485	4485	4485	0
158	20231016	174100	34410421795	4485	4485	4485	4485	0
159	20231016	174000	34410421795	4485	4485	4485	4485	0
160	20231016	173900	34410421795	4485	4485	4485	4485	0
161	20231016	173800	34410421795	4485	4485	4485	4485	0
162	20231016	173700	34410421795	4485	4485	4485	4485	0
163	20231016	173600	34410421795	4485	4485	4485	4485	0
164	20231016	173500	34410421795	4485	4485	4485	4485	0
165	20231016	173400	34410421795	4485	4485	4485	4485	0
166	20231016	173300	34410421795	4485	4485	4485	4485	0
167	20231016	173200	34410421795	4485	4485	4485	4485	0
168	20231016	173100	34410421795	4485	4485	4485	4485	0
169	20231016	173000	34410421795	4485	4485	4485	4485	0
170	20231016	172900	34410421795	4485	4485	4485	4485	0
171	20231016	172800	34410421795	4485	4485	4485	4485	0
172	20231016	172700	34410421795	4485	4485	4485	4485	0
173	20231016	172600	34410421795	4485	4485	4485	4485	0
174	20231016	172500	34410421795	4485	4485	4485	4485	0
175	20231016	172400	34410421795	4485	4485	4485	4485	0
176	20231016	172300	34410421795	4485	4485	4485	4485	0
177	20231016	172200	34410421795	4485	4485	4485	4485	0
178	20231016	172100	34410421795	4485	4485	4485	4485	0
179	20231016	172000	34410421795	4485	4485	4485	4485	0
180	20231016	171900	34410421795	4485	4485	4485	4485	0
181	20231016	171800	34410421795	4485	4485	4485	4485	0
182	20231016	171700	34410421795	4485	4485	4485	4485	58198
183	20231016	171600	34410421795	4485	4485	4485	4485	0
184	20231016	171500	34410421795	4485	4485	4485	4485	0
185	20231016	171400	34410421795	4485	4485	4485	4485	0
186	20231016	171300	34410421795	4485	4485	4485	4485	0
187	20231016	171200	34410421795	4485	4485	4485	4485	0
188	20231016	171100	34410421795	4485	4485	4485	4485	0
189	20231016	171000	34410421795	4485	4485	4485	4485	0
190	20231016	170900	34410421795	4485	4485	4485	4485	0
191	20231016	170800	34410421795	4485	4485	4485	4485	0
192	20231016	170700	34410421795	4485	4485	4485	4485	0
193	20231016	170600	34410421795	4485	4485	4485	4485	0
194	20231016	170500	34410421795	4485	4485	4485	4485	0
195	20231016	170400	34410421795	4485	4485	4485	4485	0
196	20231016	170300	34410421795	4485	4485	4485	4485	0
197	20231016	170200	34410421795	4485	4485	4485	4485	0
198	20231016	170100	34410421795	4485	4485	4485	4485	0
199	20231016	170000	34410421795	4485	4485	4485	4485	0
200	20231016	165900	34410421795	4485	4485	4485	4485	0
201	20231016	165800	34410421795	4485	4485	4485	4485	0
202	20231016	165700	34410421795	4485	4485	4485	4485	0
203	20231016	165600	34410421795	4485	4485	4485	4485	0
204	20231016	165500	34410421795	4485	4485	4485	4485	0
205	20231016	165400	34410421795	4485	4485	4485	4485	0
206	20231016	165300	34410421795	4485	4485	4485	4485	0
207	20231016	165200	34410421795	4485	4485	4485	4485	0
208	20231016	165100	34410421795	4485	4485	4485	4485	0
209	20231016	165000	34410421795	4485	4485	4485	4485	0
210	20231016	164900	34410421795	4485	4485	4485	4485	0
211	20231016	164800	34410421795	4485	4485	4485	4485	0
212	20231016	164700	34410421795	4485	4485	4485	4485	58198
213	20231016	164600	34410421795	4485	4485	4485	4485	0
214	20231016	164500	34410421795	4485	4485	4485	4485	0
215	20231016	164400	34410421795	4485	4485	4485	4485	0
216	20231016	164300	34410421795	4485	4485	4485	4485	0
217	20231016	164200	34410421795	4485	4485	4485	4485	0
218	20231016	164100	34410421795	4485	4485	4485	4485	0
219	20231016	164000	34410421795	4485	4485	4485	4485	0
220	20231016	163900	34410421795	4485	4485	4485	4485	0
221	20231016	163800	34410421795	4485	4485	4485	4485	0
222	20231016	163700	34410421795	4485	4485	4485	4485	0
223	20231016	163600	34410421795	4485	4485	4485	4485	0
224	20231016	163500	34410421795	4485	4485	4485	4485	0
225	20231016	163400	34410421795	4485	4485	4485	4485	0
226	20231016	163300	34410421795	4485	4485	4485	4485	0
227	20231016	163200	34410421795	4485	4485	4485	4485	0
228	20231016	163100	34410421795	4485	4485	4485	4485	0
229	20231016	163000	34410421795	4485	4485	4485	4485	0
230	20231016	162900	34410421795	4485	4485	4485	4485	0
231	20231016	162800	34410421795	4485	4485	4485	4485	0
232	20231016	162700	34410421795	4485	4485	4485	4485	0
233	20231016	162600	34410421795	4485	4485	4485	4485	0
234	20231016	162500	34410421795	4485	4485	4485	4485	0
235	20231016	162400	34410421795	4485	4485	4485	4485	0
236	20231016	162300	34410421795	4485	4485	4485	4485	0
237	20231016	162200	34410421795	4485	4485	4485	4485	0
238	20231016	162100	34410421795	4485	4485	4485	4485	0
239	20231016	162000	34410421795	4485	4485	4485	4485	0
240	20231016	161900	34410421795	4485	4485	4485	4485	0
241	20231016	161800	34410421795	4485	4485	4485	4485	0
242	20231016	161700	34410421795	4485	4485	4485	4485	58198
243	20231016	161600	34410421795	4485	4485	4485	4485	0
244	20231016	161500	34410421795	4485	4485	4485	4485	0
245	20231016	161400	34410421795	4485	4485	4485	4485	0
246	20231016	161300	34410421795	4485	4485	4485	4485	0
247	20231016	161200	34410421795	4485	4485	4485	4485	0
248	20231016	161100	34410421795	4485	4485	4485	4485	0
249	20231016	161000	34410421795	4485	4485	4485	4485	0
250	20231016	160900	34410421795	4485	4485	4485	4485	0
251	20231016	160800	34410421795	4485	4485	4485	4485	0
252	20231016	160700	34410421795	4485	4485	4485	4485	0
253	20231016	160600	34410421795	4485	4485	4485	4485	0
254	20231016	160500	34410421795	4485	4485	4485	4485	0
255	20231016	160400	34410421795	4485	4485	4485	4485	0
256	20231016	160300	34410421795	4485	4485	4485	4485	0
257	20231016	160200	34410421795	4485	4485	4485	4485	0
258	20231016	160100	34410421795	4485	4485	4485	4485	0
259	20231016	160000	34410421795	4485	4485	4485	4485	0
260	20231016	155900	34410421795	4485	4485	4485	4485	0
261	20231016	155800	34410421795	4485	4485	4485	4485	0
262	20231016	155700	34410421795	4485	4485	4485	4485	0
263	20231016	155600	34410421795	4485	4485	4485	4485	0
264	20231016	155500	34410421795	4485	4485	4485	4485	0
265	20231016	155400	34410421795	4485	4485	4485	4485	0
266	20231016	155300	34410421795	4485	4485	4485	4485	0
267	20231016	155200	34410421795	4485	4485	4485	4485	0
268	20231016	155100	34410421795	4485	4485	4485	4485	0
269	20231016	155000	34410421795	4485	4485	4485	4485	0
270	20231016	154900	34410421795	4485	4485	4485	4485	0
271	20231016	154800	34410421795	4485	4485	4485	4485	0
272	20231016	154700	34410421795	4485	4485	4485	4485	58198
273	20231016	154600	34410421795	4485	4485	4485	4485	0
274	20231016	154500	34410421795	4485	4485	4485	4485	0
275	20231016	154400	34410421795	4485	4485	4485	4485	0
276	20231016	154300	34410421795	4485	4485	4485	4485	0
277	20231016	154200	34410421795	4485	4485	4485	4485	0
278	20231016	154100	34410421795	4485	4485	4485	4485	0
279	20231016	154000	34410421795	4485	4485	4485	4485	0
280	20231016	153900	34410421795	4485	4485	4485	4485	0
281	20231016	153800	34410421795	4485	4485	4485	4485	0
282	20231016	153700	34410421795	4485	4485	4485	4485	0
283	20231016	153600	34410421795	4485	4485	4485	4485	0
284	20231016	153500	34410421795	4485	4485	4485	4485	0
285	20231016	153400	34410421795	4485	4485	4485	4485	0
286	20231016	153300	34410421795	4485	4485	4485	4485	0
287	20231016	153200	34410421795	4485	4485	4485	4485	0
288	20231016	153100	34410421795	4485	4485	4485	4485	0
289	20231016	153000	34410421795	4485	4485	4485	4485	58198
290	20231016	152900	34149403765	4485	4485	4485	4485	0
291	20231016	152800	34149403765	4485	4485	4485	4485	0
292	20231016	152700	34149403765	4485	4485	4485	4485	0
293	20231016	152600	34149403765	4485	4485	4485	4485	0
294	20231016	152500	34149403765	4485	4485	4485	4485	0
295	20231016	152400	34149403765	4485	4485	4485	4485	0
296	20231016	152300	34149403765	4485	4485	4485	4485	0
297	20231016	152200	34149403765	4485	4485	4485	4485	0
298	20231016	152100	34149403765	4485	4485	4485	4485	0
299	20231016	152000	34149403765	4485	4485	4485	4485	0
300	20231016	151900	34149403765	4485	4490	4495	4465	18387
301	20231016	151800	34067040140	4495	4460	4495	4460	37666
302	20231016	151700	33898510245	4465	4465	4470	4460	8181
303	20231016	151600	33861985585	4470	4465	4470	4460	11205
304	20231016	151500	33811941195	4470	4470	4475	4465	9975
305	20231016	151400	33767345760	4475	4475	4480	4465	12546
306	20231016	151300	33711196960	4480	4465	4485	4460	48083
307	20231016	151200	33495855975	4460	4450	4465	4450	12550
308	20231016	151100	33439911430	4455	4440	4455	4435	9053
309	20231016	151000	33399687510	4440	4465	4465	4435	19659
310	20231016	150900	33312111100	4465	4445	4465	4440	27939
311	20231016	150800	33187673415	4445	4430	4445	4425	18889
312	20231016	150700	33103859065	4430	4425	4440	4420	17847
313	20231016	150600	33024703025	4430	4420	4430	4410	26732
314	20231016	150500	32906620315	4420	4430	4430	4410	7800
315	20231016	150400	32872124835	4440	4380	4440	4375	60018
316	20231016	150300	32607400760	4380	4380	4380	4370	10534
317	20231016	150200	32561281075	4370	4370	4380	4360	13035
318	20231016	150100	32504294735	4370	4350	4370	4350	16503
319	20231016	150000	32432422875	4350	4360	4360	4340	17221
320	20231016	145900	32357529850	4375	4375	4380	4360	20759
321	20231016	145800	32266735855	4375	4370	4380	4365	9291
322	20231016	145700	32226116575	4365	4355	4375	4355	10771
323	20231016	145600	32179150025	4360	4350	4360	4350	6929
324	20231016	145500	32148966855	4350	4330	4355	4325	25909
325	20231016	145400	32036543800	4325	4325	4325	4320	2552
326	20231016	145300	32025506875	4325	4320	4330	4310	12364
327	20231016	145200	31972046980	4310	4305	4320	4300	31445
328	20231016	145100	31836429345	4315	4305	4315	4300	10026
329	20231016	145000	31793271515	4300	4305	4305	4295	10490
330	20231016	144900	31748157845	4300	4320	4320	4300	4215
331	20231016	144800	31729997935	4320	4320	4320	4305	5465
332	20231016	144700	31706423695	4320	4320	4320	4300	3603
333	20231016	144600	31690886015	4290	4335	4335	4290	37010
334	20231016	144500	31531695275	4335	4325	4335	4310	10341
335	20231016	144400	31486941940	4305	4310	4325	4295	25016
336	20231016	144300	31379202280	4310	4310	4320	4300	7622
337	20231016	144200	31346341010	4310	4320	4320	4295	13360
338	20231016	144100	31288858645	4305	4315	4315	4300	5256
339	20231016	144000	31266197785	4315	4325	4325	4305	5655
340	20231016	143900	31241798110	4295	4315	4325	4295	33904
341	20231016	143800	31095823245	4310	4320	4330	4310	10408
342	20231016	143700	31050841500	4320	4325	4325	4310	6646
343	20231016	143600	31022161310	4325	4320	4330	4320	2248
344	20231016	143500	31012441260	4320	4335	4335	4320	11540
345	20231016	143400	30962523540	4335	4345	4345	4335	4856
346	20231016	143300	30941456675	4345	4350	4350	4340	7629
347	20231016	143200	30908322265	4350	4355	4355	4350	4335
348	20231016	143100	30889459535	4360	4370	4370	4360	3819
349	20231016	143000	30872799330	4365	4355	4365	4355	1949
350	20231016	142900	30864296345	4360	4355	4360	4350	4524
351	20231016	142800	30844597115	4355	4350	4360	4350	3686
352	20231016	142700	30828556835	4360	4350	4360	4350	2822
353	20231016	142600	30816253335	4350	4350	4355	4350	3431
354	20231016	142500	30801324190	4350	4355	4355	4350	1831
355	20231016	142400	30793357635	4355	4360	4360	4355	898
356	20231016	142300	30789446205	4355	4350	4355	4350	1169
357	20231016	142200	30784358315	4350	4360	4360	4350	11771
358	20231016	142100	30733118185	4360	4365	4365	4355	9418
359	20231016	142000	30692046615	4365	4365	4370	4365	1686
360	20231016	141900	30684687100	4365	4370	4370	4360	1197
361	20231016	141800	30679462080	4370	4375	4375	4370	1816
362	20231016	141700	30671517805	4375	4370	4375	4370	2579
363	20231016	141600	30660238360	4370	4360	4370	4360	2215
364	20231016	141500	30650577030	4360	4370	4375	4360	10299
365	20231016	141400	30605621495	4365	4385	4390	4365	13392
366	20231016	141300	30546957675	4385	4385	4395	4380	2250
367	20231016	141200	30537081450	4390	4400	4400	4390	320
368	20231016	141100	30535675795	4400	4390	4400	4365	23099
369	20231016	141000	30434227070	4390	4390	4390	4375	8776
370	20231016	140900	30395756570	4390	4395	4395	4390	2083
371	20231016	140800	30386611450	4395	4385	4395	4385	6187
372	20231016	140700	30359448180	4380	4380	4385	4380	3007
373	20231016	140600	30346274560	4380	4385	4390	4375	1309
374	20231016	140500	30340538285	4385	4385	4390	4385	1577
375	20231016	140400	30333622560	4385	4385	4385	4370	6128
376	20231016	140300	30306796995	4385	4380	4395	4380	620
377	20231016	140200	30304078180	4380	4390	4390	4380	11339
378	20231016	140100	30254371860	4390	4395	4395	4385	3118
379	20231016	140000	30240689440	4395	4390	4395	4390	3129
380	20231016	135900	30226946825	4395	4390	4395	4390	706
381	20231016	135800	30223846315	4390	4395	4395	4390	4604
382	20231016	135700	30203626905	4395	4395	4400	4395	2204
383	20231016	135600	30193939725	4395	4395	4400	4395	1048
384	20231016	135500	30189328785	4405	4395	4405	4395	745
385	20231016	135400	30186053020	4390	4400	4400	4390	2208
386	20231016	135300	30176348815	4395	4400	4400	4395	210
387	20231016	135200	30175424845	4400	4395	4400	4395	825
388	20231016	135100	30171795095	4395	4400	4400	4395	116
389	20231016	135000	30171285215	4400	4400	4405	4390	2173
390	20231016	134900	30161732695	4400	4405	4405	4400	11830
391	20231016	134800	30109680270	4405	4410	4410	4405	2127
392	20231016	134700	30100305355	4410	4410	4410	4410	617
393	20231016	134600	30097584385	4410	4410	4415	4405	7514
394	20231016	134500	30064464120	4415	4415	4415	4415	2160
395	20231016	134400	30054927720	4415	4410	4420	4410	4565
396	20231016	134300	30034778230	4410	4410	4415	4410	2580
397	20231016	134200	30023399830	4410	4410	4415	4410	5166
398	20231016	134100	30000611245	4405	4405	4410	4405	2898
399	20231016	134000	29987835705	4410	4410	4410	4405	2000
400	20231016	133900	29979018200	4410	4405	4410	4400	2994
401	20231016	133800	29965830990	4400	4400	4400	4400	5040
402	20231016	133700	29943654990	4400	4405	4410	4400	2940
403	20231016	133600	29930702575	4405	4405	4410	4405	1560
404	20231016	133500	29923829855	4405	4395	4405	4395	2120
405	20231016	133400	29914503475	4395	4390	4400	4390	1535
406	20231016	133300	29907757115	4395	4395	4395	4385	10311
407	20231016	133200	29862527345	4395	4400	4400	4395	2015
408	20231016	133100	29853663415	4395	4390	4400	4390	1347
409	20231016	133000	29847743355	4395	4405	4410	4395	2811
410	20231016	132900	29835374690	4405	4390	4405	4390	4748
411	20231016	132800	29814487765	4395	4380	4395	4380	418
412	20231016	132700	29812655125	4380	4395	4395	4375	719
413	20231016	132600	29809507275	4380	4390	4400	4380	18101
414	20231016	132500	29730220555	4385	4405	4405	4385	2553
415	20231016	132400	29718993075	4410	4375	4410	4375	4240
416	20231016	132300	29700404915	4390	4380	4395	4370	1410
417	20231016	132200	29694230100	4380	4395	4395	4340	44302
418	20231016	132100	29500988380	4395	4400	4410	4395	1207
419	20231016	132000	29495680970	4410	4410	4410	4390	4686
420	20231016	131900	29475081650	4405	4405	4405	4400	2218
421	20231016	131800	29465316360	4405	4400	4405	4400	165
422	20231016	131700	29464590265	4385	4390	4390	4380	3381
423	20231016	131600	29449754465	4385	4400	4405	4385	12632
424	20231016	131500	29394250235	4405	4405	4410	4400	1899
425	20231016	131400	29385889445	4405	4410	4410	4405	3859
426	20231016	131300	29368885115	4410	4405	4410	4400	5412
427	20231016	131200	29345023245	4405	4405	4405	4400	831
428	20231016	131100	29341362940	4405	4405	4405	4400	646
429	20231016	131000	29338517810	4405	4410	4410	4400	4037
430	20231016	130900	29320745450	4410	4425	4425	4405	9099
431	20231016	130800	29280571035	4425	4425	4430	4420	4988
432	20231016	130700	29258499165	4425	4415	4425	4410	2818
433	20231016	130600	29246051820	4415	4415	4430	4410	7097
434	20231016	130500	29214675950	4420	4405	4420	4405	6964
435	20231016	130400	29183933175	4405	4410	4420	4405	14643
436	20231016	130300	29119329880	4410	4400	4410	4395	8739
437	20231016	130200	29080858365	4400	4390	4400	4390	7308
438	20231016	130100	29048735750	4390	4380	4395	4375	23926
439	20231016	130000	28943831185	4380	4375	4380	4375	7885
440	20231016	125900	28909295965	4380	4370	4380	4370	2282
441	20231016	125800	28899314215	4360	4365	4375	4360	22334
442	20231016	125700	28801784435	4365	4360	4365	4360	821
443	20231016	125600	28798203675	4360	4365	4365	4360	604
444	20231016	125500	28795569815	4365	4365	4365	4360	1621
445	20231016	125400	28788497270	4355	4355	4370	4355	12421
446	20231016	125300	28734373295	4355	4355	4360	4355	713
447	20231016	125200	28731267630	4360	4360	4365	4360	1666
448	20231016	125100	28724003820	4360	4365	4365	4360	1280
449	20231016	125000	28718420590	4365	4365	4365	4365	3914
450	20231016	124900	28701335980	4365	4365	4365	4355	3881
451	20231016	124800	28684402870	4350	4360	4365	4350	5193
452	20231016	124700	28661779710	4350	4350	4360	4350	3574
453	20231016	124600	28646215265	4360	4355	4360	4350	4472
454	20231016	124500	28626729600	4355	4360	4360	4355	2396
455	20231016	124400	28616292115	4365	4365	4370	4360	3557
456	20231016	124300	28600768945	4365	4350	4370	4345	9643
457	20231016	124200	28558782490	4345	4335	4345	4335	7056
458	20231016	124100	28528154245	4340	4335	4340	4335	246
459	20231016	124000	28527087240	4340	4340	4340	4335	8604
460	20231016	123900	28489786205	4340	4340	4340	4335	2829
461	20231016	123800	28477508535	4340	4340	4345	4340	1432
462	20231016	123700	28471293555	4335	4340	4340	4335	2258
463	20231016	123600	28461495435	4340	4340	4340	4335	586
464	20231016	123500	28458952220	4340	4335	4340	4335	814
465	20231016	123400	28455422585	4340	4345	4350	4340	3985
466	20231016	123300	28438121615	4345	4350	4350	4340	2392
467	20231016	123200	28427727075	4350	4350	4350	4345	4744
468	20231016	123100	28407096185	4355	4350	4355	4345	7722
469	20231016	123000	28373512985	4345	4340	4345	4340	6053
470	20231016	122900	28347219000	4335	4330	4335	4330	19009
471	20231016	122800	28264898420	4330	4325	4330	4320	9418
472	20231016	122700	28224146320	4320	4320	4320	4315	2563
473	20231016	122600	28213078275	4320	4330	4330	4320	10787
474	20231016	122500	28166429490	4330	4330	4330	4325	3565
475	20231016	122400	28151000880	4325	4325	4330	4320	10928
476	20231016	122300	28103737055	4325	4315	4330	4310	15450
477	20231016	122200	28036990980	4315	4315	4315	4305	6101
478	20231016	122100	28010688945	4315	4320	4320	4315	4852
479	20231016	122000	27989745610	4320	4300	4320	4300	27926
480	20231016	121900	27869477885	4305	4300	4305	4295	9670
481	20231016	121800	27827884115	4305	4315	4315	4300	4903
482	20231016	121700	27806751220	4315	4325	4325	4305	4628
483	20231016	121600	27786791400	4325	4325	4330	4300	11051
484	20231016	121500	27739074105	4325	4300	4340	4300	15148
485	20231016	121400	27673450140	4310	4280	4310	4280	24196
486	20231016	121300	27569774820	4290	4290	4290	4290	0
487	20231016	121200	27569774820	4290	4350	4350	4290	90183
488	20231016	121100	27181652940	4340	4345	4345	4335	3562
489	20231016	121000	27166199830	4345	4350	4350	4340	7068
490	20231016	120900	27135506245	4350	4360	4360	4350	3347
491	20231016	120800	27120942250	4360	4375	4375	4360	7195
492	20231016	120700	27089530940	4375	4380	4380	4370	5769
493	20231016	120600	27064303575	4380	4380	4380	4375	5647
494	20231016	120500	27039575550	4380	4370	4380	4365	2079
495	20231016	120400	27030481290	4365	4365	4370	4365	1255
496	20231016	120300	27025000770	4370	4375	4375	4360	1002
497	20231016	120200	27020622475	4375	4370	4380	4360	2778
498	20231016	120100	27008489355	4370	4360	4370	4360	551
499	20231016	120000	27006082810	4350	4350	4360	4350	14285
500	20231016	115900	26943926665	4350	4350	4350	4345	3624
501	20231016	115800	26928162440	4350	4350	4350	4345	3920
502	20231016	115700	26911112940	4340	4350	4350	4340	743
503	20231016	115600	26907884730	4345	4335	4345	4335	5655
504	20231016	115500	26883338875	4340	4340	4345	4340	6391
505	20231016	115400	26855599220	4345	4350	4350	4345	3198
506	20231016	115300	26841699690	4345	4350	4355	4345	2829
507	20231016	115200	26829396430	4355	4350	4355	4350	180
508	20231016	115100	26828612670	4360	4350	4360	4350	7783
509	20231016	115000	26794743425	4350	4345	4350	4340	9223
510	20231016	114900	26754645190	4340	4350	4350	4340	2217
511	20231016	114800	26745011440	4350	4350	4355	4350	4480
512	20231016	114700	26725521435	4355	4355	4360	4350	2335
513	20231016	114600	26715352205	4360	4375	4375	4360	6533
514	20231016	114500	26686818550	4375	4380	4385	4375	2500
515	20231016	114400	26675877050	4380	4390	4395	4380	6871
516	20231016	114300	26645734305	4395	4380	4395	4380	6777
517	20231016	114200	26615991525	4385	4370	4385	4370	10822
518	20231016	114100	26568641680	4370	4350	4370	4350	13430
519	20231016	114000	26510171830	4350	4345	4350	4340	4584
520	20231016	113900	26490259115	4345	4355	4355	4345	4125
521	20231016	113800	26472323370	4355	4345	4355	4345	9833
522	20231016	113700	26429543450	4345	4340	4345	4325	9793
523	20231016	113600	26387062295	4340	4335	4340	4335	13827
524	20231016	113500	26327053140	4340	4350	4355	4315	51146
525	20231016	113400	26105284710	4355	4350	4355	4350	2582
526	20231016	113300	26094045290	4355	4355	4355	4350	4936
527	20231016	113200	26072555400	4355	4360	4360	4355	1509
528	20231016	113100	26065982080	4365	4370	4370	4360	5564
529	20231016	113000	26041715855	4370	4370	4370	4360	13897
530	20231016	112900	25981004470	4370	4365	4375	4365	2958
531	20231016	112800	25968086850	4375	4375	4375	4360	7264
532	20231016	112700	25936346390	4380	4370	4380	4370	11475
533	20231016	112600	25886119975	4375	4370	4375	4360	5587
534	20231016	112500	25861718305	4365	4350	4370	4350	7518
535	20231016	112400	25828953185	4355	4335	4355	4335	24053
536	20231016	112300	25724467985	4340	4335	4340	4335	11070
537	20231016	112200	25676460380	4340	4315	4340	4310	13818
538	20231016	112100	25616692675	4310	4370	4370	4300	60121
539	20231016	112000	25356762040	4370	4370	4370	4340	67317
540	20231016	111900	25063754010	4370	4380	4390	4370	9246
541	20231016	111800	25023327780	4375	4400	4400	4375	13566
542	20231016	111700	24963798665	4395	4390	4400	4390	10761
543	20231016	111600	24916492665	4390	4370	4390	4365	25478
544	20231016	111500	24804983350	4365	4365	4370	4360	9653
545	20231016	111400	24762852010	4365	4370	4370	4360	32361
546	20231016	111300	24621577870	4365	4365	4370	4360	11637
547	20231016	111200	24570758695	4365	4380	4380	4365	22384
548	20231016	111100	24472929585	4380	4365	4390	4365	27690
549	20231016	111000	24351765930	4370	4390	4390	4365	24645
550	20231016	110900	24243959930	4385	4390	4395	4385	9689
551	20231016	110800	24201444755	4390	4390	4395	4380	30352
552	20231016	110700	24068366695	4385	4395	4395	4385	11955
553	20231016	110600	24015852020	4395	4390	4410	4385	15591
554	20231016	110500	23947272610	4395	4400	4410	4375	48572
555	20231016	110400	23733992835	4395	4440	4440	4395	49371
556	20231016	110300	23515994850	4430	4450	4450	4430	45135
557	20231016	110200	23315596565	4455	4460	4460	4445	14764
558	20231016	110100	23249905765	4465	4470	4470	4455	2985
559	20231016	110000	23236584820	4470	4450	4470	4445	13791
560	20231016	105900	23175102535	4450	4455	4470	4450	19288
561	20231016	105800	23089158810	4455	4460	4460	4445	8055
562	20231016	105700	23053316960	4460	4480	4480	4440	33357
563	20231016	105600	22904810030	4480	4460	4485	4460	18193
564	20231016	105500	22823566855	4460	4455	4460	4450	7886
565	20231016	105400	22788427650	4455	4455	4460	4450	21716
566	20231016	105300	22691674485	4460	4460	4475	4450	25901
567	20231016	105200	22576126930	4460	4475	4475	4455	29857
568	20231016	105100	22442774260	4475	4485	4485	4465	28518
569	20231016	105000	22315133305	4485	4495	4495	4480	11217
570	20231016	104900	22264832215	4495	4495	4500	4485	15770
571	20231016	104800	22194031155	4495	4495	4520	4490	12477
572	20231016	104700	22137937900	4520	4510	4520	4490	16020
573	20231016	104600	22065761510	4510	4520	4520	4495	45667
574	20231016	104500	21860123145	4520	4520	4525	4500	26441
575	20231016	104400	21740860445	4520	4525	4525	4505	6861
576	20231016	104300	21709886475	4510	4525	4525	4510	5289
577	20231016	104200	21686001525	4525	4530	4530	4510	19948
578	20231016	104100	21595824595	4530	4540	4545	4510	15087
579	20231016	104000	21527484450	4540	4550	4555	4510	20799
580	20231016	103900	21433380075	4530	4525	4550	4520	13438
581	20231016	103800	21372360845	4530	4515	4555	4505	36291
582	20231016	103700	21208281485	4520	4560	4565	4515	56831
583	20231016	103600	20950219245	4560	4545	4580	4515	43665
584	20231016	103500	20752071040	4545	4530	4585	4515	50463
585	20231016	103400	20522824950	4530	4540	4540	4510	49562
586	20231016	103300	20298623515	4540	4550	4570	4530	27667
587	20231016	103200	20173036235	4550	4575	4595	4540	50284
588	20231016	103100	19943788950	4575	4610	4610	4560	71860
589	20231016	103000	19615115090	4610	4610	4630	4600	24150
590	20231016	102900	19503735490	4610	4595	4610	4590	22377
591	20231016	102800	19400598010	4595	4585	4620	4580	51201
592	20231016	102700	19165007870	4595	4640	4645	4575	55842
593	20231016	102600	18908845185	4610	4580	4645	4560	46208
594	20231016	102500	18696669800	4580	4600	4635	4570	60879
595	20231016	102400	18417333270	4620	4580	4620	4560	85588
596	20231016	102300	18024457200	4575	4685	4685	4575	169468
597	20231016	102200	17243506280	4685	4670	4695	4625	46543
598	20231016	102100	17026977465	4670	4670	4670	4650	26778
599	20231016	102000	16901990830	4670	4685	4715	4665	48636
600	20231016	101900	16673755860	4685	4645	4700	4645	24183
601	20231016	101800	16560599905	4645	4630	4695	4620	31212
602	20231016	101700	16415671945	4630	4670	4670	4625	50735
603	20231016	101600	16180338130	4670	4680	4685	4645	27199
604	20231016	101500	16053287870	4685	4650	4685	4650	33763
605	20231016	101400	15895496605	4650	4690	4700	4645	44527
606	20231016	101300	15687464495	4675	4700	4725	4670	71436
607	20231016	101200	15351335900	4700	4670	4700	4660	31308
608	20231016	101100	15205114325	4670	4695	4715	4670	29489
609	20231016	101000	15066815580	4695	4710	4735	4685	73098
610	20231016	100900	14722867870	4710	4690	4720	4685	81530
611	20231016	100800	14339997180	4690	4740	4740	4675	41854
612	20231016	100700	14143549530	4740	4690	4745	4670	158683
613	20231016	100600	13396996620	4725	4695	4740	4655	111956
614	20231016	100500	12872761920	4695	4675	4730	4670	42847
615	20231016	100400	12671992440	4675	4680	4680	4665	39528
616	20231016	100300	12487068035	4680	4680	4740	4670	100103
617	20231016	100200	12017957265	4675	4745	4760	4660	121084
618	20231016	100100	11449645555	4760	4585	4790	4585	151115
619	20231016	100000	10738671635	4585	4605	4605	4575	46925
620	20231016	095900	10523813980	4605	4620	4620	4600	15032
621	20231016	095800	10454572840	4620	4630	4630	4615	1050
622	20231016	095700	10449721960	4630	4640	4640	4620	2154
623	20231016	095600	10439765210	4640	4625	4640	4620	4411
624	20231016	095500	10419380715	4625	4620	4625	4620	2396
625	20231016	095400	10408309690	4625	4625	4640	4620	1387
626	20231016	095300	10401894505	4625	4620	4625	4620	370
627	20231016	095200	10400184200	4625	4620	4650	4615	7136
628	20231016	095100	10367147520	4620	4615	4645	4610	5365
629	20231016	095000	10342352710	4620	4600	4620	4600	7145
630	20231016	094900	10309423490	4600	4580	4600	4580	4652
631	20231016	094800	10288077490	4585	4580	4590	4575	7955
632	20231016	094700	10251608925	4580	4590	4595	4575	23769
633	20231016	094600	10142703090	4590	4585	4590	4575	22613
634	20231016	094500	10039052740	4585	4580	4600	4575	12937
635	20231016	094400	9979787205	4580	4620	4625	4575	49105
636	20231016	094300	9754362210	4615	4615	4630	4615	5692
637	20231016	094200	9728071505	4620	4605	4630	4600	6898
638	20231016	094100	9696278170	4620	4600	4620	4590	16380
639	20231016	094000	9620992610	4595	4640	4640	4595	71393
640	20231016	093900	9291804245	4640	4650	4650	4625	31344
641	20231016	093800	9146536590	4645	4640	4655	4640	4546
642	20231016	093700	9125421175	4640	4660	4660	4630	42625
643	20231016	093600	8927451915	4660	4685	4685	4655	23440
644	20231016	093500	8817957980	4685	4670	4685	4670	3203
645	20231016	093400	8802975370	4670	4665	4685	4655	28261
646	20231016	093300	8671307690	4660	4680	4700	4660	33212
647	20231016	093200	8516162680	4680	4680	4700	4670	8193
648	20231016	093100	8477839020	4680	4720	4745	4670	101425
649	20231016	093000	8000825705	4730	4780	4830	4700	128563
650	20231016	092900	7392774540	4830	4750	4830	4730	55477
651	20231016	092800	7128010390	4750	4785	4840	4745	101339
652	20231016	092700	6645369910	4830	4775	4835	4760	64573
653	20231016	092600	6336316815	4775	4795	4860	4750	174360
654	20231016	092500	5502310110	4795	4795	4850	4755	106466
655	20231016	092400	4991811950	4760	4760	4800	4725	85157
656	20231016	092300	4586361045	4760	4705	4860	4705	125177
657	20231016	092200	3987686315	4720	4700	4720	4680	25844
658	20231016	092100	3866222345	4710	4705	4720	4695	13109
659	20231016	092000	3804539645	4720	4785	4800	4695	65970
660	20231016	091900	3491267985	4755	4800	4840	4745	199325
661	20231016	091800	2535146465	4800	4700	4800	4700	114017
662	20231016	091700	1994457990	4690	4700	4715	4690	10622
663	20231016	091600	1944482885	4720	4715	4725	4695	4003
664	20231016	091500	1925641410	4715	4720	4730	4715	5130
665	20231016	091400	1901406495	4720	4725	4730	4710	7200
666	20231016	091300	1867393470	4725	4680	4730	4680	28821
667	20231016	091200	1731885460	4685	4690	4690	4675	8756
668	20231016	091100	1690841725	4695	4670	4695	4650	19833
669	20231016	091000	1598037425	4675	4650	4675	4635	16933
670	20231016	090900	1519317715	4650	4645	4660	4640	20088
671	20231016	090800	1425991535	4645	4640	4650	4640	10864
672	20231016	090700	1375530475	4645	4660	4660	4640	8415
673	20231016	090600	1336421445	4665	4690	4690	4650	6995
674	20231016	090500	1303787215	4690	4655	4695	4640	32310
675	20231016	090400	1153080305	4655	4665	4665	4635	46157
676	20231016	090300	938601080	4665	4690	4695	4665	21091
677	20231016	090200	839977830	4680	4665	4715	4650	71732
678	20231016	090100	504752655	4660	4750	4750	4660	74115
679	20231016	090000	156539370	4750	4765	4770	4740	32795