KissMeData/393210/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	204800	2111634280	4990	4990	4990	4990	7454
3	20231017	204700	2111634280	4990	4990	4990	4990	0
4	20231017	204600	2111634280	4990	4990	4990	4990	0
5	20231017	204500	2111634280	4990	4990	4990	4990	0
6	20231017	204400	2111634280	4990	4990	4990	4990	0
7	20231017	204300	2111634280	4990	4990	4990	4990	0
8	20231017	204200	2111634280	4990	4990	4990	4990	0
9	20231017	204100	2111634280	4990	4990	4990	4990	0
10	20231017	204000	2111634280	4990	4990	4990	4990	0
11	20231017	203900	2111634280	4990	4990	4990	4990	0
12	20231017	203800	2111634280	4990	4990	4990	4990	0
13	20231017	203700	2111634280	4990	4990	4990	4990	0
14	20231017	203600	2111634280	4990	4990	4990	4990	0
15	20231017	203500	2111634280	4990	4990	4990	4990	0
16	20231017	203400	2111634280	4990	4990	4990	4990	0
17	20231017	203300	2111634280	4990	4990	4990	4990	0
18	20231017	203200	2111634280	4990	4990	4990	4990	0
19	20231017	203100	2111634280	4990	4990	4990	4990	0
20	20231017	203000	2111634280	4990	4990	4990	4990	0
21	20231017	202900	2111634280	4990	4990	4990	4990	0
22	20231017	202800	2111634280	4990	4990	4990	4990	0
23	20231017	202700	2111634280	4990	4990	4990	4990	0
24	20231017	202600	2111634280	4990	4990	4990	4990	0
25	20231017	202500	2111634280	4990	4990	4990	4990	0
26	20231017	202400	2111634280	4990	4990	4990	4990	0
27	20231017	202300	2111634280	4990	4990	4990	4990	0
28	20231017	202200	2111634280	4990	4990	4990	4990	0
29	20231017	202100	2111634280	4990	4990	4990	4990	0
30	20231017	202000	2111634280	4990	4990	4990	4990	0
31	20231017	201900	2111634280	4990	4990	4990	4990	0
32	20231017	201800	2111634280	4990	4990	4990	4990	7454
33	20231017	201700	2111634280	4990	4990	4990	4990	0
34	20231017	201600	2111634280	4990	4990	4990	4990	0
35	20231017	201500	2111634280	4990	4990	4990	4990	0
36	20231017	201400	2111634280	4990	4990	4990	4990	0
37	20231017	201300	2111634280	4990	4990	4990	4990	0
38	20231017	201200	2111634280	4990	4990	4990	4990	0
39	20231017	201100	2111634280	4990	4990	4990	4990	0
40	20231017	201000	2111634280	4990	4990	4990	4990	0
41	20231017	200900	2111634280	4990	4990	4990	4990	0
42	20231017	200800	2111634280	4990	4990	4990	4990	0
43	20231017	200700	2111634280	4990	4990	4990	4990	0
44	20231017	200600	2111634280	4990	4990	4990	4990	0
45	20231017	200500	2111634280	4990	4990	4990	4990	0
46	20231017	200400	2111634280	4990	4990	4990	4990	0
47	20231017	200300	2111634280	4990	4990	4990	4990	0
48	20231017	200200	2111634280	4990	4990	4990	4990	0
49	20231017	200100	2111634280	4990	4990	4990	4990	0
50	20231017	200000	2111634280	4990	4990	4990	4990	0
51	20231017	195900	2111634280	4990	4990	4990	4990	0
52	20231017	195800	2111634280	4990	4990	4990	4990	0
53	20231017	195700	2111634280	4990	4990	4990	4990	0
54	20231017	195600	2111634280	4990	4990	4990	4990	0
55	20231017	195500	2111634280	4990	4990	4990	4990	0
56	20231017	195400	2111634280	4990	4990	4990	4990	0
57	20231017	195300	2111634280	4990	4990	4990	4990	0
58	20231017	195200	2111634280	4990	4990	4990	4990	0
59	20231017	195100	2111634280	4990	4990	4990	4990	0
60	20231017	195000	2111634280	4990	4990	4990	4990	0
61	20231017	194900	2111634280	4990	4990	4990	4990	0
62	20231017	194800	2111634280	4990	4990	4990	4990	7454
63	20231017	194700	2111634280	4990	4990	4990	4990	0
64	20231017	194600	2111634280	4990	4990	4990	4990	0
65	20231017	194500	2111634280	4990	4990	4990	4990	0
66	20231017	194400	2111634280	4990	4990	4990	4990	0
67	20231017	194300	2111634280	4990	4990	4990	4990	0
68	20231017	194200	2111634280	4990	4990	4990	4990	0
69	20231017	194100	2111634280	4990	4990	4990	4990	0
70	20231017	194000	2111634280	4990	4990	4990	4990	0
71	20231017	193900	2111634280	4990	4990	4990	4990	0
72	20231017	193800	2111634280	4990	4990	4990	4990	0
73	20231017	193700	2111634280	4990	4990	4990	4990	0
74	20231017	193600	2111634280	4990	4990	4990	4990	0
75	20231017	193500	2111634280	4990	4990	4990	4990	0
76	20231017	193400	2111634280	4990	4990	4990	4990	0
77	20231017	193300	2111634280	4990	4990	4990	4990	0
78	20231017	193200	2111634280	4990	4990	4990	4990	0
79	20231017	193100	2111634280	4990	4990	4990	4990	0
80	20231017	193000	2111634280	4990	4990	4990	4990	0
81	20231017	192900	2111634280	4990	4990	4990	4990	0
82	20231017	192800	2111634280	4990	4990	4990	4990	0
83	20231017	192700	2111634280	4990	4990	4990	4990	0
84	20231017	192600	2111634280	4990	4990	4990	4990	0
85	20231017	192500	2111634280	4990	4990	4990	4990	0
86	20231017	192400	2111634280	4990	4990	4990	4990	0
87	20231017	192300	2111634280	4990	4990	4990	4990	0
88	20231017	192200	2111634280	4990	4990	4990	4990	0
89	20231017	192100	2111634280	4990	4990	4990	4990	0
90	20231017	192000	2111634280	4990	4990	4990	4990	0
91	20231017	191900	2111634280	4990	4990	4990	4990	0
92	20231017	191800	2111634280	4990	4990	4990	4990	7454
93	20231017	191700	2111634280	4990	4990	4990	4990	0
94	20231017	191600	2111634280	4990	4990	4990	4990	0
95	20231017	191500	2111634280	4990	4990	4990	4990	0
96	20231017	191400	2111634280	4990	4990	4990	4990	0
97	20231017	191300	2111634280	4990	4990	4990	4990	0
98	20231017	191200	2111634280	4990	4990	4990	4990	0
99	20231017	191100	2111634280	4990	4990	4990	4990	0
100	20231017	191000	2111634280	4990	4990	4990	4990	0
101	20231017	190900	2111634280	4990	4990	4990	4990	0
102	20231017	190800	2111634280	4990	4990	4990	4990	0
103	20231017	190700	2111634280	4990	4990	4990	4990	0
104	20231017	190600	2111634280	4990	4990	4990	4990	0
105	20231017	190500	2111634280	4990	4990	4990	4990	0
106	20231017	190400	2111634280	4990	4990	4990	4990	0
107	20231017	190300	2111634280	4990	4990	4990	4990	0
108	20231017	190200	2111634280	4990	4990	4990	4990	0
109	20231017	190100	2111634280	4990	4990	4990	4990	0
110	20231017	190000	2111634280	4990	4990	4990	4990	0
111	20231017	185900	2111634280	4990	4990	4990	4990	0
112	20231017	185800	2111634280	4990	4990	4990	4990	0
113	20231017	185700	2111634280	4990	4990	4990	4990	0
114	20231017	185600	2111634280	4990	4990	4990	4990	0
115	20231017	185500	2111634280	4990	4990	4990	4990	0
116	20231017	185400	2111634280	4990	4990	4990	4990	0
117	20231017	185300	2111634280	4990	4990	4990	4990	0
118	20231017	185200	2111634280	4990	4990	4990	4990	0
119	20231017	185100	2111634280	4990	4990	4990	4990	0
120	20231017	185000	2111634280	4990	4990	4990	4990	0
121	20231017	184900	2111634280	4990	4990	4990	4990	0
122	20231017	184800	2111634280	4990	4990	4990	4990	7454
123	20231017	184700	2111634280	4990	4990	4990	4990	0
124	20231017	184600	2111634280	4990	4990	4990	4990	0
125	20231017	184500	2111634280	4990	4990	4990	4990	0
126	20231017	184400	2111634280	4990	4990	4990	4990	0
127	20231017	184300	2111634280	4990	4990	4990	4990	0
128	20231017	184200	2111634280	4990	4990	4990	4990	0
129	20231017	184100	2111634280	4990	4990	4990	4990	0
130	20231017	184000	2111634280	4990	4990	4990	4990	0
131	20231017	183900	2111634280	4990	4990	4990	4990	0
132	20231017	183800	2111634280	4990	4990	4990	4990	0
133	20231017	183700	2111634280	4990	4990	4990	4990	0
134	20231017	183600	2111634280	4990	4990	4990	4990	0
135	20231017	183500	2111634280	4990	4990	4990	4990	0
136	20231017	183400	2111634280	4990	4990	4990	4990	0
137	20231017	183300	2111634280	4990	4990	4990	4990	0
138	20231017	183200	2111634280	4990	4990	4990	4990	0
139	20231017	183100	2111634280	4990	4990	4990	4990	0
140	20231017	183000	2111634280	4990	4990	4990	4990	0
141	20231017	182900	2111634280	4990	4990	4990	4990	0
142	20231017	182800	2111634280	4990	4990	4990	4990	0
143	20231017	182700	2111634280	4990	4990	4990	4990	0
144	20231017	182600	2111634280	4990	4990	4990	4990	0
145	20231017	182500	2111634280	4990	4990	4990	4990	0
146	20231017	182400	2111634280	4990	4990	4990	4990	0
147	20231017	182300	2111634280	4990	4990	4990	4990	0
148	20231017	182200	2111634280	4990	4990	4990	4990	0
149	20231017	182100	2111634280	4990	4990	4990	4990	0
150	20231017	182000	2111634280	4990	4990	4990	4990	0
151	20231017	181900	2111634280	4990	4990	4990	4990	0
152	20231017	181800	2111634280	4990	4990	4990	4990	7454
153	20231017	181700	2111634280	4990	4990	4990	4990	0
154	20231017	181600	2111634280	4990	4990	4990	4990	0
155	20231017	181500	2111634280	4990	4990	4990	4990	0
156	20231017	181400	2111634280	4990	4990	4990	4990	0
157	20231017	181300	2111634280	4990	4990	4990	4990	0
158	20231017	181200	2111634280	4990	4990	4990	4990	0
159	20231017	181100	2111634280	4990	4990	4990	4990	0
160	20231017	181000	2111634280	4990	4990	4990	4990	0
161	20231017	180900	2111634280	4990	4990	4990	4990	0
162	20231017	180800	2111634280	4990	4990	4990	4990	0
163	20231017	180700	2111634280	4990	4990	4990	4990	0
164	20231017	180600	2111634280	4990	4990	4990	4990	0
165	20231017	180500	2111634280	4990	4990	4990	4990	0
166	20231017	180400	2111634280	4990	4990	4990	4990	0
167	20231017	180300	2111634280	4990	4990	4990	4990	0
168	20231017	180200	2111634280	4990	4990	4990	4990	0
169	20231017	180100	2111634280	4990	4990	4990	4990	0
170	20231017	180000	2111634280	4990	4990	4990	4990	0
171	20231017	175900	2111634280	4990	4990	4990	4990	0
172	20231017	175800	2111634280	4990	4990	4990	4990	0
173	20231017	175700	2111634280	4990	4990	4990	4990	0
174	20231017	175600	2111634280	4990	4990	4990	4990	0
175	20231017	175500	2111634280	4990	4990	4990	4990	0
176	20231017	175400	2111634280	4990	4990	4990	4990	0
177	20231017	175300	2111634280	4990	4990	4990	4990	0
178	20231017	175200	2111634280	4990	4990	4990	4990	0
179	20231017	175100	2111634280	4990	4990	4990	4990	0
180	20231017	175000	2111634280	4990	4990	4990	4990	0
181	20231017	174900	2111634280	4990	4990	4990	4990	0
182	20231017	174800	2111634280	4990	4990	4990	4990	7454
183	20231017	174700	2111634280	4990	4990	4990	4990	0
184	20231017	174600	2111634280	4990	4990	4990	4990	0
185	20231017	174500	2111634280	4990	4990	4990	4990	0
186	20231017	174400	2111634280	4990	4990	4990	4990	0
187	20231017	174300	2111634280	4990	4990	4990	4990	0
188	20231017	174200	2111634280	4990	4990	4990	4990	0
189	20231017	174100	2111634280	4990	4990	4990	4990	0
190	20231017	174000	2111634280	4990	4990	4990	4990	0
191	20231017	173900	2111634280	4990	4990	4990	4990	0
192	20231017	173800	2111634280	4990	4990	4990	4990	0
193	20231017	173700	2111634280	4990	4990	4990	4990	0
194	20231017	173600	2111634280	4990	4990	4990	4990	0
195	20231017	173500	2111634280	4990	4990	4990	4990	0
196	20231017	173400	2111634280	4990	4990	4990	4990	0
197	20231017	173300	2111634280	4990	4990	4990	4990	0
198	20231017	173200	2111634280	4990	4990	4990	4990	0
199	20231017	173100	2111634280	4990	4990	4990	4990	0
200	20231017	173000	2111634280	4990	4990	4990	4990	0
201	20231017	172900	2111634280	4990	4990	4990	4990	0
202	20231017	172800	2111634280	4990	4990	4990	4990	0
203	20231017	172700	2111634280	4990	4990	4990	4990	0
204	20231017	172600	2111634280	4990	4990	4990	4990	0
205	20231017	172500	2111634280	4990	4990	4990	4990	0
206	20231017	172400	2111634280	4990	4990	4990	4990	0
207	20231017	172300	2111634280	4990	4990	4990	4990	0
208	20231017	172200	2111634280	4990	4990	4990	4990	0
209	20231017	172100	2111634280	4990	4990	4990	4990	0
210	20231017	172000	2111634280	4990	4990	4990	4990	0
211	20231017	171900	2111634280	4990	4990	4990	4990	0
212	20231017	171800	2111634280	4990	4990	4990	4990	7454
213	20231017	171700	2111634280	4990	4990	4990	4990	0
214	20231017	171600	2111634280	4990	4990	4990	4990	0
215	20231017	171500	2111634280	4990	4990	4990	4990	0
216	20231017	171400	2111634280	4990	4990	4990	4990	0
217	20231017	171300	2111634280	4990	4990	4990	4990	0
218	20231017	171200	2111634280	4990	4990	4990	4990	0
219	20231017	171100	2111634280	4990	4990	4990	4990	0
220	20231017	171000	2111634280	4990	4990	4990	4990	0
221	20231017	170900	2111634280	4990	4990	4990	4990	0
222	20231017	170800	2111634280	4990	4990	4990	4990	0
223	20231017	170700	2111634280	4990	4990	4990	4990	0
224	20231017	170600	2111634280	4990	4990	4990	4990	0
225	20231017	170500	2111634280	4990	4990	4990	4990	0
226	20231017	170400	2111634280	4990	4990	4990	4990	0
227	20231017	170300	2111634280	4990	4990	4990	4990	0
228	20231017	170200	2111634280	4990	4990	4990	4990	0
229	20231017	170100	2111634280	4990	4990	4990	4990	0
230	20231017	170000	2111634280	4990	4990	4990	4990	0
231	20231017	165900	2111634280	4990	4990	4990	4990	0
232	20231017	165800	2111634280	4990	4990	4990	4990	0
233	20231017	165700	2111634280	4990	4990	4990	4990	0
234	20231017	165600	2111634280	4990	4990	4990	4990	0
235	20231017	165500	2111634280	4990	4990	4990	4990	0
236	20231017	165400	2111634280	4990	4990	4990	4990	0
237	20231017	165300	2111634280	4990	4990	4990	4990	0
238	20231017	165200	2111634280	4990	4990	4990	4990	0
239	20231017	165100	2111634280	4990	4990	4990	4990	0
240	20231017	165000	2111634280	4990	4990	4990	4990	0
241	20231017	164900	2111634280	4990	4990	4990	4990	0
242	20231017	164800	2111634280	4990	4990	4990	4990	7454
243	20231017	164700	2111634280	4990	4990	4990	4990	0
244	20231017	164600	2111634280	4990	4990	4990	4990	0
245	20231017	164500	2111634280	4990	4990	4990	4990	0
246	20231017	164400	2111634280	4990	4990	4990	4990	0
247	20231017	164300	2111634280	4990	4990	4990	4990	0
248	20231017	164200	2111634280	4990	4990	4990	4990	0
249	20231017	164100	2111634280	4990	4990	4990	4990	0
250	20231017	164000	2111634280	4990	4990	4990	4990	0
251	20231017	163900	2111634280	4990	4990	4990	4990	0
252	20231017	163800	2111634280	4990	4990	4990	4990	0
253	20231017	163700	2111634280	4990	4990	4990	4990	0
254	20231017	163600	2111634280	4990	4990	4990	4990	0
255	20231017	163500	2111634280	4990	4990	4990	4990	0
256	20231017	163400	2111634280	4990	4990	4990	4990	0
257	20231017	163300	2111634280	4990	4990	4990	4990	0
258	20231017	163200	2111634280	4990	4990	4990	4990	0
259	20231017	163100	2111634280	4990	4990	4990	4990	0
260	20231017	163000	2111634280	4990	4990	4990	4990	0
261	20231017	162900	2111634280	4990	4990	4990	4990	0
262	20231017	162800	2111634280	4990	4990	4990	4990	0
263	20231017	162700	2111634280	4990	4990	4990	4990	0
264	20231017	162600	2111634280	4990	4990	4990	4990	0
265	20231017	162500	2111634280	4990	4990	4990	4990	0
266	20231017	162400	2111634280	4990	4990	4990	4990	0
267	20231017	162300	2111634280	4990	4990	4990	4990	0
268	20231017	162200	2111634280	4990	4990	4990	4990	0
269	20231017	162100	2111634280	4990	4990	4990	4990	0
270	20231017	162000	2111634280	4990	4990	4990	4990	0
271	20231017	161900	2111634280	4990	4990	4990	4990	0
272	20231017	161800	2111634280	4990	4990	4990	4990	7454
273	20231017	161700	2111634280	4990	4990	4990	4990	0
274	20231017	161600	2111634280	4990	4990	4990	4990	0
275	20231017	161500	2111634280	4990	4990	4990	4990	0
276	20231017	161400	2111634280	4990	4990	4990	4990	0
277	20231017	161300	2111634280	4990	4990	4990	4990	0
278	20231017	161200	2111634280	4990	4990	4990	4990	0
279	20231017	161100	2111634280	4990	4990	4990	4990	0
280	20231017	161000	2111634280	4990	4990	4990	4990	0
281	20231017	160900	2111634280	4990	4990	4990	4990	0
282	20231017	160800	2111634280	4990	4990	4990	4990	0
283	20231017	160700	2111634280	4990	4990	4990	4990	0
284	20231017	160600	2111634280	4990	4990	4990	4990	0
285	20231017	160500	2111634280	4990	4990	4990	4990	0
286	20231017	160400	2111634280	4990	4990	4990	4990	0
287	20231017	160300	2111634280	4990	4990	4990	4990	0
288	20231017	160200	2111634280	4990	4990	4990	4990	0
289	20231017	160100	2111634280	4990	4990	4990	4990	0
290	20231017	160000	2111634280	4990	4990	4990	4990	0
291	20231017	155900	2111634280	4990	4990	4990	4990	0
292	20231017	155800	2111634280	4990	4990	4990	4990	0
293	20231017	155700	2111634280	4990	4990	4990	4990	0
294	20231017	155600	2111634280	4990	4990	4990	4990	0
295	20231017	155500	2111634280	4990	4990	4990	4990	0
296	20231017	155400	2111634280	4990	4990	4990	4990	0
297	20231017	155300	2111634280	4990	4990	4990	4990	0
298	20231017	155200	2111634280	4990	4990	4990	4990	0
299	20231017	155100	2111634280	4990	4990	4990	4990	0
300	20231017	155000	2111634280	4990	4990	4990	4990	0
301	20231017	154900	2111634280	4990	4990	4990	4990	0
302	20231017	154800	2111634280	4990	4990	4990	4990	7454
303	20231017	154700	2111634280	4990	4990	4990	4990	0
304	20231017	154600	2111634280	4990	4990	4990	4990	0
305	20231017	154500	2111634280	4990	4990	4990	4990	0
306	20231017	154400	2111634280	4990	4990	4990	4990	0
307	20231017	154300	2111634280	4990	4990	4990	4990	0
308	20231017	154200	2111634280	4990	4990	4990	4990	0
309	20231017	154100	2111634280	4990	4990	4990	4990	0
310	20231017	154000	2111634280	4990	4990	4990	4990	0
311	20231017	153900	2111634280	4990	4990	4990	4990	0
312	20231017	153800	2111634280	4990	4990	4990	4990	0
313	20231017	153700	2111634280	4990	4990	4990	4990	0
314	20231017	153600	2111634280	4990	4990	4990	4990	0
315	20231017	153500	2111634280	4990	4990	4990	4990	0
316	20231017	153400	2111634280	4990	4990	4990	4990	0
317	20231017	153300	2111634280	4990	4990	4990	4990	0
318	20231017	153200	2111634280	4990	4990	4990	4990	0
319	20231017	153100	2111634280	4990	4990	4990	4990	0
320	20231017	153000	2111634280	4990	4990	4990	4990	7454
321	20231017	152900	2074438820	4990	4990	4990	4990	0
322	20231017	152800	2074438820	4990	4990	4990	4990	0
323	20231017	152700	2074438820	4990	4990	4990	4990	0
324	20231017	152600	2074438820	4990	4990	4990	4990	0
325	20231017	152500	2074438820	4990	4990	4990	4990	0
326	20231017	152400	2074438820	4990	4990	4990	4990	0
327	20231017	152300	2074438820	4990	4990	4990	4990	0
328	20231017	152200	2074438820	4990	4990	4990	4990	0
329	20231017	152100	2074438820	4990	4990	4990	4990	0
330	20231017	152000	2074438820	4990	4990	4990	4990	0
331	20231017	151900	2074438820	4990	4975	4995	4975	102
332	20231017	151800	2073929850	4990	4980	4990	4975	519
333	20231017	151700	2071347760	4995	4975	4995	4975	114
334	20231017	151600	2070780350	5000	4975	5000	4970	1011
335	20231017	151500	2065751900	4975	5000	5000	4975	5627
336	20231017	151400	2037685915	5010	5010	5010	5010	68
337	20231017	151300	2037345235	5020	5020	5020	5020	0
338	20231017	151200	2037345235	5020	5010	5020	5010	400
339	20231017	151100	2035338715	5020	4995	5020	4995	364
340	20231017	151000	2033520495	4995	4995	4995	4995	271
341	20231017	150900	2032166850	4995	5010	5010	4995	459
342	20231017	150800	2029874130	4995	5010	5010	4995	816
343	20231017	150700	2025793635	5000	5010	5010	5000	388
344	20231017	150600	2023850555	5010	5010	5010	5010	436
345	20231017	150500	2021666195	5010	5010	5010	5000	236
346	20231017	150400	2020483845	5010	5010	5010	5010	322
347	20231017	150300	2018870625	5010	5020	5020	5010	1100
348	20231017	150200	2013359575	5020	5020	5020	5020	309
349	20231017	150100	2011808395	5020	5020	5020	5020	104
350	20231017	150000	2011286315	5020	5010	5020	5010	360
351	20231017	145900	2009479165	5010	4995	5010	4995	1443
352	20231017	145800	2002261675	5000	4995	5000	4995	2776
353	20231017	145700	1988384630	4995	4995	4995	4995	101
354	20231017	145600	1987880135	4995	4995	4995	4995	70
355	20231017	145500	1987530485	4995	4995	4995	4995	71
356	20231017	145400	1987175840	4995	4990	4995	4990	224
357	20231017	145300	1986056965	4995	4990	4995	4990	638
358	20231017	145200	1982872620	4990	4985	4990	4985	1861
359	20231017	145100	1973591235	4980	4980	4980	4980	30
360	20231017	145000	1973441835	4990	4990	4990	4990	11
361	20231017	144900	1973386945	4975	4985	4985	4975	1270
362	20231017	144800	1967066350	4985	4985	4985	4985	64
363	20231017	144700	1966747310	4985	4985	4985	4985	0
364	20231017	144600	1966747310	4985	4985	4985	4985	25
365	20231017	144500	1966622685	4985	4985	4985	4985	206
366	20231017	144400	1965595775	4985	4990	4990	4985	101
367	20231017	144300	1965091790	4990	4990	4990	4990	0
368	20231017	144200	1965091790	4990	4990	4990	4990	0
369	20231017	144100	1965091790	4990	4990	4990	4990	1
370	20231017	144000	1965086800	4990	4990	4990	4990	16
371	20231017	143900	1965006960	4990	4985	4990	4985	80
372	20231017	143800	1964608040	4990	4990	4990	4990	28
373	20231017	143700	1964468320	4990	4990	4990	4990	10
374	20231017	143600	1964418420	4990	4990	4990	4990	105
375	20231017	143500	1963894470	4995	4995	4995	4990	402
376	20231017	143400	1961886485	4995	4995	4995	4995	0
377	20231017	143300	1961886485	4995	4985	4995	4985	3906
378	20231017	143200	1942395170	4980	4980	4980	4980	0
379	20231017	143100	1942395170	4980	4980	4980	4980	1348
380	20231017	143000	1935682130	4980	4990	4990	4980	1219
381	20231017	142900	1929605430	4990	4990	4990	4990	4
382	20231017	142800	1929585470	4990	4995	4995	4990	235
383	20231017	142700	1928411810	4995	4990	4995	4990	62
384	20231017	142600	1928102180	4990	4995	4995	4990	111
385	20231017	142500	1927547755	4995	5000	5000	4995	15
386	20231017	142400	1927472760	5000	4995	5000	4995	18
387	20231017	142300	1927382785	4995	4990	5000	4990	1492
388	20231017	142200	1919930765	4990	4990	4990	4990	916
389	20231017	142100	1915359925	4990	4990	4990	4985	2000
390	20231017	142000	1905384925	4985	4985	4985	4985	100
391	20231017	141900	1904886425	4985	4985	4990	4985	1143
392	20231017	141800	1899188520	4985	4990	4990	4985	1695
393	20231017	141700	1890738840	4990	4995	4995	4990	49
394	20231017	141600	1890494315	4995	4995	4995	4990	337
395	20231017	141500	1888812610	4995	4995	4995	4990	25
396	20231017	141400	1888687835	4995	4995	4995	4995	27
397	20231017	141300	1888552970	4990	4995	4995	4990	128
398	20231017	141200	1887914125	4990	4995	4995	4990	264
399	20231017	141100	1886596745	4995	4995	4995	4995	256
400	20231017	141000	1885318025	4990	4995	4995	4990	530
401	20231017	140900	1882673225	4995	5000	5000	4995	621
402	20231017	140800	1879570940	5000	5000	5000	5000	5
403	20231017	140700	1879545940	5000	5000	5000	4990	958
404	20231017	140600	1874764100	5000	5000	5000	5000	7
405	20231017	140500	1874729100	5000	5010	5010	5000	8
406	20231017	140400	1874689080	5000	4990	5010	4980	2032
407	20231017	140300	1864569050	4990	5010	5010	4990	86
408	20231017	140200	1864139165	5010	4995	5010	4995	75
409	20231017	140100	1863763525	4995	4980	4995	4980	1512
410	20231017	140000	1856233750	4980	4985	4985	4980	404
411	20231017	135900	1854221810	4980	4985	4985	4975	550
412	20231017	135800	1851482880	4980	5000	5000	4980	5887
413	20231017	135700	1822072485	5010	5010	5010	5010	230
414	20231017	135600	1820920185	5010	5010	5010	5010	0
415	20231017	135500	1820920185	5010	5010	5010	5010	0
416	20231017	135400	1820920185	5010	5010	5010	5010	1
417	20231017	135300	1820915175	5000	5010	5010	5000	80
418	20231017	135200	1820514475	5010	5000	5010	5000	605
419	20231017	135100	1817484425	5000	5000	5010	5000	214
420	20231017	135000	1816414175	5000	5020	5030	5000	2433
421	20231017	134900	1804229975	5020	5040	5040	5020	633
422	20231017	134800	1801049515	5040	5040	5040	5040	0
423	20231017	134700	1801049515	5040	5030	5040	5030	58
424	20231017	134600	1800757745	5020	5030	5030	5020	310
425	20231017	134500	1799199455	5030	5030	5030	5030	1
426	20231017	134400	1799194425	5030	5040	5040	5030	1322
427	20231017	134300	1792537565	5040	5050	5050	5040	789
428	20231017	134200	1788560655	5070	5060	5070	5060	112
429	20231017	134100	1787993915	5080	5080	5080	5070	78
430	20231017	134000	1787597775	5100	5080	5100	5080	152
431	20231017	133900	1786824615	5050	5060	5100	5050	2568
432	20231017	133800	1773771085	5050	5050	5050	5050	196
433	20231017	133700	1772781285	5060	5050	5060	5050	103
434	20231017	133600	1772261105	5050	5040	5050	5040	645
435	20231017	133500	1769005555	5050	5050	5050	5050	9
436	20231017	133400	1768960105	5050	5050	5050	5050	10
437	20231017	133300	1768909605	5050	5050	5050	5050	53
438	20231017	133200	1768641955	5060	5060	5060	5060	337
439	20231017	133100	1766936735	5070	5050	5070	5050	699
440	20231017	133000	1763406745	5050	5050	5050	5050	214
441	20231017	132900	1762326045	5050	5050	5050	5050	0
442	20231017	132800	1762326045	5050	5050	5050	5050	1202
443	20231017	132700	1756255945	5040	5050	5050	5040	800
444	20231017	132600	1752222955	5050	5060	5060	5050	1450
445	20231017	132500	1744899875	5060	5060	5060	5060	5
446	20231017	132400	1744874575	5070	5070	5070	5070	455
447	20231017	132300	1742567725	5070	5050	5070	5050	653
448	20231017	132200	1739259015	5050	5050	5050	5050	639
449	20231017	132100	1736032065	5050	5070	5070	5050	438
450	20231017	132000	1733815235	5070	5060	5070	5060	407
451	20231017	131900	1731755705	5070	5070	5070	5070	8
452	20231017	131800	1731715145	5070	5070	5070	5070	207
453	20231017	131700	1730665655	5070	5080	5080	5070	470
454	20231017	131600	1728280605	5080	5090	5090	5080	1076
455	20231017	131500	1722812015	5090	5060	5090	5060	5197
456	20231017	131400	1696459655	5050	5040	5060	5040	779
457	20231017	131300	1692526415	5040	5040	5040	5040	1
458	20231017	131200	1692521375	5020	5030	5030	5020	362
459	20231017	131100	1690704115	5030	5030	5030	5030	8
460	20231017	131000	1690663875	5020	5020	5020	5020	49
461	20231017	130900	1690417895	5020	5020	5020	5020	20
462	20231017	130800	1690317495	5020	5020	5020	5020	1
463	20231017	130700	1690312475	5020	5030	5030	5010	3069
464	20231017	130600	1674931585	5020	5020	5020	5020	60
465	20231017	130500	1674630385	5030	5030	5030	5030	0
466	20231017	130400	1674630385	5030	5030	5030	5030	119
467	20231017	130300	1674031815	5020	5030	5030	5000	5450
468	20231017	130200	1646749515	5030	5030	5030	5030	0
469	20231017	130100	1646749515	5030	5030	5030	5030	9
470	20231017	130000	1646704245	5030	5030	5030	5020	32
471	20231017	125900	1646543295	5030	5040	5040	5030	85
472	20231017	125800	1646115175	5020	5050	5050	5020	672
473	20231017	125700	1642734615	5050	5050	5050	5050	39
474	20231017	125600	1642537665	5050	5050	5050	5050	1
475	20231017	125500	1642532615	5050	5050	5050	5050	1
476	20231017	125400	1642527565	5040	5040	5040	5040	15
477	20231017	125300	1642451965	5040	5040	5040	5040	229
478	20231017	125200	1641297805	5040	5040	5040	5040	0
479	20231017	125100	1641297805	5040	5030	5040	5030	28
480	20231017	125000	1641156765	5030	5030	5030	5030	5
481	20231017	124900	1641131615	5030	5030	5030	5030	23
482	20231017	124800	1641015925	5020	5040	5040	5020	2000
483	20231017	124700	1630964365	5040	5030	5040	5030	26
484	20231017	124600	1630833435	5040	5030	5040	5030	57
485	20231017	124500	1630546625	5030	5040	5040	5030	666
486	20231017	124400	1627195245	5040	5040	5040	5040	50
487	20231017	124300	1626943245	5040	5050	5050	5040	261
488	20231017	124200	1625626805	5040	5040	5040	5030	138
489	20231017	124100	1624931475	5050	5050	5050	5050	35
490	20231017	124000	1624754725	5060	5060	5060	5060	2
491	20231017	123900	1624744605	5060	5060	5060	5060	0
492	20231017	123800	1624744605	5060	5060	5060	5060	208
493	20231017	123700	1623692125	5060	5060	5060	5060	0
494	20231017	123600	1623692125	5060	5060	5060	5060	30
495	20231017	123500	1623540325	5060	5060	5060	5060	8
496	20231017	123400	1623499845	5070	5050	5070	5050	2305
497	20231017	123300	1611828345	5040	5040	5040	5040	20
498	20231017	123200	1611727545	5040	5040	5040	5030	2135
499	20231017	123100	1600986935	5040	5040	5040	5040	0
500	20231017	123000	1600986935	5040	5040	5040	5040	1417
501	20231017	122900	1593845255	5060	5060	5060	5060	0
502	20231017	122800	1593845255	5060	5060	5060	5060	17
503	20231017	122700	1593759235	5060	5060	5060	5060	3
504	20231017	122600	1593744055	5040	5040	5040	5040	0
505	20231017	122500	1593744055	5040	5050	5050	5040	343
506	20231017	122400	1592013805	5050	5050	5050	5050	448
507	20231017	122300	1589751405	5050	5060	5060	5050	167
508	20231017	122200	1588908035	5060	5060	5060	5060	20
509	20231017	122100	1588806835	5060	5060	5060	5060	0
510	20231017	122000	1588806835	5060	5060	5060	5060	300
511	20231017	121900	1587288835	5060	5060	5060	5060	2
512	20231017	121800	1587278715	5060	5060	5060	5060	1
513	20231017	121700	1587273655	5060	5050	5060	5050	22
514	20231017	121600	1587162535	5050	5050	5050	5050	19
515	20231017	121500	1587066585	5030	5040	5040	5030	228
516	20231017	121400	1585918865	5030	5060	5060	5030	669
517	20231017	121300	1582552645	5030	5030	5030	5030	0
518	20231017	121200	1582552645	5030	5040	5040	5030	1734
519	20231017	121100	1573830145	5040	5050	5050	5040	59
520	20231017	121000	1573532765	5050	5050	5050	5050	5
521	20231017	120900	1573507515	5040	5040	5040	5040	98
522	20231017	120800	1573013595	5040	5030	5040	5030	1229
523	20231017	120700	1566830915	5040	5030	5040	5030	1563
524	20231017	120600	1558966365	5040	5050	5050	5040	1391
525	20231017	120500	1551951565	5060	5070	5070	5060	9
526	20231017	120400	1551906005	5060	5050	5060	5050	8
527	20231017	120300	1551865555	5050	5050	5050	5050	201
528	20231017	120200	1550850505	5060	5060	5060	5060	40
529	20231017	120100	1550648105	5060	5060	5060	5060	2
530	20231017	120000	1550637985	5050	5060	5060	5050	952
531	20231017	115900	1545826315	5070	5070	5070	5070	0
532	20231017	115800	1545826315	5070	5070	5070	5070	0
533	20231017	115700	1545826315	5070	5070	5070	5070	9
534	20231017	115600	1545780685	5060	5060	5060	5060	129
535	20231017	115500	1545127945	5080	5080	5080	5080	0
536	20231017	115400	1545127945	5080	5080	5080	5070	252
537	20231017	115300	1543848025	5080	5090	5100	5080	1782
538	20231017	115200	1534777155	5090	5090	5090	5090	41
539	20231017	115100	1534568465	5090	5090	5090	5090	430
540	20231017	115000	1532379765	5090	5090	5090	5080	692
541	20231017	114900	1528859305	5090	5090	5090	5080	792
542	20231017	114800	1524828925	5080	5080	5080	5080	304
543	20231017	114700	1523284605	5080	5070	5080	5070	345
544	20231017	114600	1521532205	5070	5070	5070	5070	0
545	20231017	114500	1521532205	5070	5070	5070	5070	295
546	20231017	114400	1520036555	5060	5060	5060	5060	10
547	20231017	114300	1519985955	5060	5060	5060	5060	0
548	20231017	114200	1519985955	5060	5060	5060	5060	0
549	20231017	114100	1519985955	5060	5060	5060	5060	0
550	20231017	114000	1519985955	5060	5060	5060	5060	375
551	20231017	113900	1518088455	5060	5060	5060	5060	280
552	20231017	113800	1516671655	5060	5060	5060	5060	0
553	20231017	113700	1516671655	5060	5060	5060	5060	111
554	20231017	113600	1516109995	5060	5050	5060	5050	678
555	20231017	113500	1512684785	5050	5060	5060	5050	81
556	20231017	113400	1512275135	5060	5060	5060	5060	0
557	20231017	113300	1512275135	5060	5060	5060	5060	794
558	20231017	113200	1508257495	5060	5060	5060	5060	1000
559	20231017	113100	1503197495	5060	5060	5060	5060	33
560	20231017	113000	1503030515	5060	5060	5060	5060	2314
561	20231017	112900	1491321675	5060	5060	5060	5060	407
562	20231017	112800	1489262255	5070	5080	5080	5070	830
563	20231017	112700	1485054135	5080	5080	5080	5080	0
564	20231017	112600	1485054135	5080	5080	5080	5080	6
565	20231017	112500	1485023655	5070	5070	5070	5070	0
566	20231017	112400	1485023655	5070	5070	5070	5070	1527
567	20231017	112300	1477281765	5100	5100	5100	5100	0
568	20231017	112200	1477281765	5100	5090	5100	5070	1309
569	20231017	112100	1470638435	5100	5100	5100	5100	33
570	20231017	112000	1470470135	5100	5100	5100	5100	1
571	20231017	111900	1470465035	5090	5090	5100	5090	551
572	20231017	111800	1467660435	5100	5100	5100	5100	588
573	20231017	111700	1464661635	5100	5100	5100	5100	1
574	20231017	111600	1464656535	5090	5090	5090	5090	1014
575	20231017	111500	1459495275	5090	5090	5090	5090	5
576	20231017	111400	1459469825	5090	5090	5090	5090	22
577	20231017	111300	1459357845	5090	5090	5090	5090	85
578	20231017	111200	1458925195	5090	5080	5090	5080	1396
579	20231017	111100	1451833015	5090	5100	5100	5090	222
580	20231017	111000	1450703025	5100	5100	5110	5090	168
581	20231017	110900	1449847655	5100	5100	5110	5100	325
582	20231017	110800	1448189385	5110	5110	5110	5100	452
583	20231017	110700	1445884145	5110	5110	5110	5100	297
584	20231017	110600	1444368975	5100	5110	5110	5100	740
585	20231017	110500	1440591165	5110	5110	5120	5100	287
586	20231017	110400	1439126215	5110	5100	5110	5100	1202
587	20231017	110300	1432995955	5100	5140	5140	5090	135
588	20231017	110200	1432303755	5120	5100	5130	5080	4022
589	20231017	110100	1411702985	5090	5090	5090	5090	100
590	20231017	110000	1411193985	5100	5070	5100	5070	71
591	20231017	105900	1410833605	5070	5090	5100	5070	3196
592	20231017	105800	1394587915	5090	5100	5120	5090	467
593	20231017	105700	1392205235	5100	5090	5100	5090	2
594	20231017	105600	1392195045	5120	5110	5120	5090	2144
595	20231017	105500	1381274125	5110	5120	5120	5100	190
596	20231017	105400	1380303875	5110	5110	5110	5100	108
597	20231017	105300	1379752225	5100	5120	5120	5100	2010
598	20231017	105200	1369499285	5110	5100	5120	5100	895
599	20231017	105100	1364932115	5100	5120	5140	5080	4828
600	20231017	105000	1340247655	5120	5090	5120	5080	16119
601	20231017	104900	1258110325	5080	5080	5080	5080	2737
602	20231017	104800	1244206365	5080	5060	5080	5050	808
603	20231017	104700	1240112925	5070	5060	5070	5060	202
604	20231017	104600	1239090505	5070	5070	5080	5070	986
605	20231017	104500	1234091435	5070	5050	5070	5050	1788
606	20231017	104400	1225027935	5050	5070	5070	5050	1075
607	20231017	104300	1219586485	5070	5030	5070	5030	2936
608	20231017	104200	1204717285	5030	5030	5040	5030	416
609	20231017	104100	1202622655	5020	5020	5020	5020	29
610	20231017	104000	1202477075	5020	5010	5040	5010	1086
611	20231017	103900	1197025855	5010	5020	5050	5000	4212
612	20231017	103800	1175870615	5020	5030	5030	5020	368
613	20231017	103700	1174019915	5040	5030	5050	5030	110
614	20231017	103600	1173464565	5040	5040	5040	5040	1318
615	20231017	103500	1166821845	5040	5040	5050	5040	1128
616	20231017	103400	1161131725	5030	5010	5030	5010	1500
617	20231017	103300	1153588995	5010	5010	5010	5010	84
618	20231017	103200	1153168155	5020	5020	5020	5020	129
619	20231017	103100	1152520575	5020	5030	5030	5020	1409
620	20231017	103000	1145436555	5040	5050	5050	5040	300
621	20231017	102900	1143922555	5070	5060	5070	5060	472
622	20231017	102800	1141533445	5040	5020	5050	5020	500
623	20231017	102700	1139015895	5020	5060	5060	5020	1305
624	20231017	102600	1132450565	5060	5070	5070	5060	385
625	20231017	102500	1130499955	5070	5080	5080	5040	8752
626	20231017	102400	1086053345	5080	5090	5090	5080	1267
627	20231017	102300	1079614925	5090	5080	5090	5070	1214
628	20231017	102200	1073444735	5070	5020	5080	5020	4592
629	20231017	102100	1050244135	5030	5040	5050	5030	1746
630	20231017	102000	1041459985	5040	5050	5050	5040	686
631	20231017	101900	1038002535	5050	5050	5050	5050	1002
632	20231017	101800	1032942435	5050	5050	5050	5050	751
633	20231017	101700	1029149885	5050	5050	5060	5050	351
634	20231017	101600	1027377085	5060	5070	5070	5060	1632
635	20231017	101500	1019115255	5070	5080	5080	5060	2651
636	20231017	101400	1005666825	5070	5070	5070	5070	3298
637	20231017	101300	988945965	5070	5080	5080	5070	2146
638	20231017	101200	978053965	5080	5060	5080	5060	1671
639	20231017	101100	969579135	5060	5010	5070	5010	10962
640	20231017	101000	914245925	5010	5010	5020	4975	3357
641	20231017	100900	897477495	5010	4970	5020	4970	14013
642	20231017	100800	827587100	4970	4975	4975	4970	1182
643	20231017	100700	821706680	4975	4975	4975	4975	80
644	20231017	100600	821308680	4975	4980	4980	4970	2844
645	20231017	100500	807147770	4985	4985	4985	4985	292
646	20231017	100400	805692150	4985	4990	4990	4985	1498
647	20231017	100300	798220920	4990	4995	4995	4990	868
648	20231017	100200	793887380	4995	5000	5000	4995	1210
649	20231017	100100	787838430	5000	5000	5000	5000	2656
650	20231017	100000	774558430	5000	5000	5000	4995	1897
651	20231017	095900	765075330	4995	4995	4995	4995	300
652	20231017	095800	763576830	4995	4990	4995	4990	375
653	20231017	095700	761703900	4990	4990	5000	4990	602
654	20231017	095600	758699645	4990	5000	5010	4990	2628
655	20231017	095500	745573405	4985	5010	5010	4985	2690
656	20231017	095400	732128360	5000	5020	5020	5000	438
657	20231017	095300	729931120	5020	5000	5020	5000	5275
658	20231017	095200	703490780	5010	5010	5010	5000	1720
659	20231017	095100	694883580	5010	4985	5010	4980	3427
660	20231017	095000	677770940	4990	4990	4990	4985	286
661	20231017	094900	676344030	4990	4995	4995	4990	544
662	20231017	094800	673629280	4995	4995	4995	4990	6
663	20231017	094700	673599315	4990	5000	5000	4990	101
664	20231017	094600	673095315	5000	4995	5000	4990	489
665	20231017	094500	670651440	5000	5000	5000	5000	240
666	20231017	094400	669451440	5000	5000	5000	5000	120
667	20231017	094300	668851440	5000	5020	5020	5000	1484
668	20231017	094200	661427180	5010	5020	5020	5010	1030
669	20231017	094100	656260310	5010	5000	5010	5000	2438
670	20231017	094000	644053210	5000	4965	5010	4965	7308
671	20231017	093900	607558905	4980	4965	4980	4955	1196
672	20231017	093800	601609125	4965	4960	4965	4960	1677
673	20231017	093700	593291190	4960	4970	4975	4960	4693
674	20231017	093600	569977590	4970	4970	4970	4970	225
675	20231017	093500	568859340	4970	4965	4970	4960	3100
676	20231017	093400	553480615	4965	4970	4970	4965	115
677	20231017	093300	552909615	4965	4960	4965	4960	300
678	20231017	093200	551420465	4960	4965	4965	4960	125
679	20231017	093100	550800385	4965	4965	4965	4960	348
680	20231017	093000	549073890	4960	4960	4960	4960	1000
681	20231017	092900	544113890	4960	4965	4965	4960	1044
682	20231017	092800	538930615	4980	4990	4990	4980	346
683	20231017	092700	537207335	4990	4990	4990	4990	502
684	20231017	092600	534702355	4985	4990	5020	4960	4898
685	20231017	092500	510176795	4980	4980	4990	4970	3184
686	20231017	092400	494330785	4980	4995	5010	4980	2609
687	20231017	092300	481309450	5000	5010	5010	4995	2659
688	20231017	092200	467993875	5010	5020	5020	5010	3150
689	20231017	092100	452210805	5010	5010	5020	5010	3395
690	20231017	092000	435190655	5010	4980	5020	4980	3797
691	20231017	091900	416191160	4975	4960	4975	4960	241
692	20231017	091800	414993875	4970	4990	5000	4970	10551
693	20231017	091700	362323195	5000	4975	5010	4970	10826
694	20231017	091600	308287060	4975	4960	4980	4960	6320
695	20231017	091500	276874325	4965	4945	4965	4945	3355
696	20231017	091400	260254240	4925	4930	4940	4925	1072
697	20231017	091300	254963550	4950	4945	4950	4945	4224
698	20231017	091200	234063840	4945	4935	4950	4930	2539
699	20231017	091100	221503925	4920	4935	4945	4915	3087
700	20231017	091000	206261730	4935	4925	4935	4915	636
701	20231017	090900	203131270	4925	4935	4945	4915	1175
702	20231017	090800	197338115	4940	4920	4940	4920	1201
703	20231017	090700	191421645	4925	4900	4925	4890	5356
704	20231017	090600	165181390	4900	4895	4905	4895	1216
705	20231017	090500	159224645	4895	4905	4905	4895	1499
706	20231017	090400	151880005	4905	4900	4910	4900	606
707	20231017	090300	148910290	4900	4920	4935	4895	4330
708	20231017	090200	127658235	4925	4920	4930	4910	5941
709	20231017	090100	98414010	4925	4940	4940	4890	6537
710	20231017	090000	66203140	4935	4875	4940	4875	13494