KissMeData/388050/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	205300	1468201830	8930	8930	8930	8930	5246
3	20231016	205200	1468201830	8930	8930	8930	8930	0
4	20231016	205100	1468201830	8930	8930	8930	8930	0
5	20231016	205000	1468201830	8930	8930	8930	8930	0
6	20231016	204900	1468201830	8930	8930	8930	8930	0
7	20231016	204800	1468201830	8930	8930	8930	8930	0
8	20231016	204700	1468201830	8930	8930	8930	8930	0
9	20231016	204600	1468201830	8930	8930	8930	8930	0
10	20231016	204500	1468201830	8930	8930	8930	8930	0
11	20231016	204400	1468201830	8930	8930	8930	8930	0
12	20231016	204300	1468201830	8930	8930	8930	8930	0
13	20231016	204200	1468201830	8930	8930	8930	8930	0
14	20231016	204100	1468201830	8930	8930	8930	8930	0
15	20231016	204000	1468201830	8930	8930	8930	8930	0
16	20231016	203900	1468201830	8930	8930	8930	8930	0
17	20231016	203800	1468201830	8930	8930	8930	8930	0
18	20231016	203700	1468201830	8930	8930	8930	8930	0
19	20231016	203600	1468201830	8930	8930	8930	8930	0
20	20231016	203500	1468201830	8930	8930	8930	8930	0
21	20231016	203400	1468201830	8930	8930	8930	8930	0
22	20231016	203300	1468201830	8930	8930	8930	8930	0
23	20231016	203200	1468201830	8930	8930	8930	8930	0
24	20231016	203100	1468201830	8930	8930	8930	8930	0
25	20231016	203000	1468201830	8930	8930	8930	8930	0
26	20231016	202900	1468201830	8930	8930	8930	8930	0
27	20231016	202800	1468201830	8930	8930	8930	8930	0
28	20231016	202700	1468201830	8930	8930	8930	8930	0
29	20231016	202600	1468201830	8930	8930	8930	8930	0
30	20231016	202500	1468201830	8930	8930	8930	8930	0
31	20231016	202400	1468201830	8930	8930	8930	8930	0
32	20231016	202300	1468201830	8930	8930	8930	8930	5246
33	20231016	202200	1468201830	8930	8930	8930	8930	0
34	20231016	202100	1468201830	8930	8930	8930	8930	0
35	20231016	202000	1468201830	8930	8930	8930	8930	0
36	20231016	201900	1468201830	8930	8930	8930	8930	0
37	20231016	201800	1468201830	8930	8930	8930	8930	0
38	20231016	201700	1468201830	8930	8930	8930	8930	0
39	20231016	201600	1468201830	8930	8930	8930	8930	0
40	20231016	201500	1468201830	8930	8930	8930	8930	0
41	20231016	201400	1468201830	8930	8930	8930	8930	0
42	20231016	201300	1468201830	8930	8930	8930	8930	0
43	20231016	201200	1468201830	8930	8930	8930	8930	0
44	20231016	201100	1468201830	8930	8930	8930	8930	0
45	20231016	201000	1468201830	8930	8930	8930	8930	0
46	20231016	200900	1468201830	8930	8930	8930	8930	0
47	20231016	200800	1468201830	8930	8930	8930	8930	0
48	20231016	200700	1468201830	8930	8930	8930	8930	0
49	20231016	200600	1468201830	8930	8930	8930	8930	0
50	20231016	200500	1468201830	8930	8930	8930	8930	0
51	20231016	200400	1468201830	8930	8930	8930	8930	0
52	20231016	200300	1468201830	8930	8930	8930	8930	0
53	20231016	200200	1468201830	8930	8930	8930	8930	0
54	20231016	200100	1468201830	8930	8930	8930	8930	0
55	20231016	200000	1468201830	8930	8930	8930	8930	0
56	20231016	195900	1468201830	8930	8930	8930	8930	0
57	20231016	195800	1468201830	8930	8930	8930	8930	0
58	20231016	195700	1468201830	8930	8930	8930	8930	0
59	20231016	195600	1468201830	8930	8930	8930	8930	0
60	20231016	195500	1468201830	8930	8930	8930	8930	0
61	20231016	195400	1468201830	8930	8930	8930	8930	0
62	20231016	195300	1468201830	8930	8930	8930	8930	5246
63	20231016	195200	1468201830	8930	8930	8930	8930	0
64	20231016	195100	1468201830	8930	8930	8930	8930	0
65	20231016	195000	1468201830	8930	8930	8930	8930	0
66	20231016	194900	1468201830	8930	8930	8930	8930	0
67	20231016	194800	1468201830	8930	8930	8930	8930	0
68	20231016	194700	1468201830	8930	8930	8930	8930	0
69	20231016	194600	1468201830	8930	8930	8930	8930	0
70	20231016	194500	1468201830	8930	8930	8930	8930	0
71	20231016	194400	1468201830	8930	8930	8930	8930	0
72	20231016	194300	1468201830	8930	8930	8930	8930	0
73	20231016	194200	1468201830	8930	8930	8930	8930	0
74	20231016	194100	1468201830	8930	8930	8930	8930	0
75	20231016	194000	1468201830	8930	8930	8930	8930	0
76	20231016	193900	1468201830	8930	8930	8930	8930	0
77	20231016	193800	1468201830	8930	8930	8930	8930	0
78	20231016	193700	1468201830	8930	8930	8930	8930	0
79	20231016	193600	1468201830	8930	8930	8930	8930	0
80	20231016	193500	1468201830	8930	8930	8930	8930	0
81	20231016	193400	1468201830	8930	8930	8930	8930	0
82	20231016	193300	1468201830	8930	8930	8930	8930	0
83	20231016	193200	1468201830	8930	8930	8930	8930	0
84	20231016	193100	1468201830	8930	8930	8930	8930	0
85	20231016	193000	1468201830	8930	8930	8930	8930	0
86	20231016	192900	1468201830	8930	8930	8930	8930	0
87	20231016	192800	1468201830	8930	8930	8930	8930	0
88	20231016	192700	1468201830	8930	8930	8930	8930	0
89	20231016	192600	1468201830	8930	8930	8930	8930	0
90	20231016	192500	1468201830	8930	8930	8930	8930	0
91	20231016	192400	1468201830	8930	8930	8930	8930	0
92	20231016	192300	1468201830	8930	8930	8930	8930	5246
93	20231016	192200	1468201830	8930	8930	8930	8930	0
94	20231016	192100	1468201830	8930	8930	8930	8930	0
95	20231016	192000	1468201830	8930	8930	8930	8930	0
96	20231016	191900	1468201830	8930	8930	8930	8930	0
97	20231016	191800	1468201830	8930	8930	8930	8930	0
98	20231016	191700	1468201830	8930	8930	8930	8930	0
99	20231016	191600	1468201830	8930	8930	8930	8930	0
100	20231016	191500	1468201830	8930	8930	8930	8930	0
101	20231016	191400	1468201830	8930	8930	8930	8930	0
102	20231016	191300	1468201830	8930	8930	8930	8930	0
103	20231016	191200	1468201830	8930	8930	8930	8930	0
104	20231016	191100	1468201830	8930	8930	8930	8930	0
105	20231016	191000	1468201830	8930	8930	8930	8930	0
106	20231016	190900	1468201830	8930	8930	8930	8930	0
107	20231016	190800	1468201830	8930	8930	8930	8930	0
108	20231016	190700	1468201830	8930	8930	8930	8930	0
109	20231016	190600	1468201830	8930	8930	8930	8930	0
110	20231016	190500	1468201830	8930	8930	8930	8930	0
111	20231016	190400	1468201830	8930	8930	8930	8930	0
112	20231016	190300	1468201830	8930	8930	8930	8930	0
113	20231016	190200	1468201830	8930	8930	8930	8930	0
114	20231016	190100	1468201830	8930	8930	8930	8930	0
115	20231016	190000	1468201830	8930	8930	8930	8930	0
116	20231016	185900	1468201830	8930	8930	8930	8930	0
117	20231016	185800	1468201830	8930	8930	8930	8930	0
118	20231016	185700	1468201830	8930	8930	8930	8930	0
119	20231016	185600	1468201830	8930	8930	8930	8930	0
120	20231016	185500	1468201830	8930	8930	8930	8930	0
121	20231016	185400	1468201830	8930	8930	8930	8930	0
122	20231016	185300	1468201830	8930	8930	8930	8930	5246
123	20231016	185200	1468201830	8930	8930	8930	8930	0
124	20231016	185100	1468201830	8930	8930	8930	8930	0
125	20231016	185000	1468201830	8930	8930	8930	8930	0
126	20231016	184900	1468201830	8930	8930	8930	8930	0
127	20231016	184800	1468201830	8930	8930	8930	8930	0
128	20231016	184700	1468201830	8930	8930	8930	8930	0
129	20231016	184600	1468201830	8930	8930	8930	8930	0
130	20231016	184500	1468201830	8930	8930	8930	8930	0
131	20231016	184400	1468201830	8930	8930	8930	8930	0
132	20231016	184300	1468201830	8930	8930	8930	8930	0
133	20231016	184200	1468201830	8930	8930	8930	8930	0
134	20231016	184100	1468201830	8930	8930	8930	8930	0
135	20231016	184000	1468201830	8930	8930	8930	8930	0
136	20231016	183900	1468201830	8930	8930	8930	8930	0
137	20231016	183800	1468201830	8930	8930	8930	8930	0
138	20231016	183700	1468201830	8930	8930	8930	8930	0
139	20231016	183600	1468201830	8930	8930	8930	8930	0
140	20231016	183500	1468201830	8930	8930	8930	8930	0
141	20231016	183400	1468201830	8930	8930	8930	8930	0
142	20231016	183300	1468201830	8930	8930	8930	8930	0
143	20231016	183200	1468201830	8930	8930	8930	8930	0
144	20231016	183100	1468201830	8930	8930	8930	8930	0
145	20231016	183000	1468201830	8930	8930	8930	8930	0
146	20231016	182900	1468201830	8930	8930	8930	8930	0
147	20231016	182800	1468201830	8930	8930	8930	8930	0
148	20231016	182700	1468201830	8930	8930	8930	8930	0
149	20231016	182600	1468201830	8930	8930	8930	8930	0
150	20231016	182500	1468201830	8930	8930	8930	8930	0
151	20231016	182400	1468201830	8930	8930	8930	8930	0
152	20231016	182300	1468201830	8930	8930	8930	8930	5246
153	20231016	182200	1468201830	8930	8930	8930	8930	0
154	20231016	182100	1468201830	8930	8930	8930	8930	0
155	20231016	182000	1468201830	8930	8930	8930	8930	0
156	20231016	181900	1468201830	8930	8930	8930	8930	0
157	20231016	181800	1468201830	8930	8930	8930	8930	0
158	20231016	181700	1468201830	8930	8930	8930	8930	0
159	20231016	181600	1468201830	8930	8930	8930	8930	0
160	20231016	181500	1468201830	8930	8930	8930	8930	0
161	20231016	181400	1468201830	8930	8930	8930	8930	0
162	20231016	181300	1468201830	8930	8930	8930	8930	0
163	20231016	181200	1468201830	8930	8930	8930	8930	0
164	20231016	181100	1468201830	8930	8930	8930	8930	0
165	20231016	181000	1468201830	8930	8930	8930	8930	0
166	20231016	180900	1468201830	8930	8930	8930	8930	0
167	20231016	180800	1468201830	8930	8930	8930	8930	0
168	20231016	180700	1468201830	8930	8930	8930	8930	0
169	20231016	180600	1468201830	8930	8930	8930	8930	0
170	20231016	180500	1468201830	8930	8930	8930	8930	0
171	20231016	180400	1468201830	8930	8930	8930	8930	0
172	20231016	180300	1468201830	8930	8930	8930	8930	0
173	20231016	180200	1468201830	8930	8930	8930	8930	0
174	20231016	180100	1468201830	8930	8930	8930	8930	0
175	20231016	180000	1468201830	8930	8930	8930	8930	0
176	20231016	175900	1468201830	8930	8930	8930	8930	0
177	20231016	175800	1468201830	8930	8930	8930	8930	0
178	20231016	175700	1468201830	8930	8930	8930	8930	0
179	20231016	175600	1468201830	8930	8930	8930	8930	0
180	20231016	175500	1468201830	8930	8930	8930	8930	0
181	20231016	175400	1468201830	8930	8930	8930	8930	0
182	20231016	175300	1468201830	8930	8930	8930	8930	5246
183	20231016	175200	1468201830	8930	8930	8930	8930	0
184	20231016	175100	1468201830	8930	8930	8930	8930	0
185	20231016	175000	1468201830	8930	8930	8930	8930	0
186	20231016	174900	1468201830	8930	8930	8930	8930	0
187	20231016	174800	1468201830	8930	8930	8930	8930	0
188	20231016	174700	1468201830	8930	8930	8930	8930	0
189	20231016	174600	1468201830	8930	8930	8930	8930	0
190	20231016	174500	1468201830	8930	8930	8930	8930	0
191	20231016	174400	1468201830	8930	8930	8930	8930	0
192	20231016	174300	1468201830	8930	8930	8930	8930	0
193	20231016	174200	1468201830	8930	8930	8930	8930	0
194	20231016	174100	1468201830	8930	8930	8930	8930	0
195	20231016	174000	1468201830	8930	8930	8930	8930	0
196	20231016	173900	1468201830	8930	8930	8930	8930	0
197	20231016	173800	1468201830	8930	8930	8930	8930	0
198	20231016	173700	1468201830	8930	8930	8930	8930	0
199	20231016	173600	1468201830	8930	8930	8930	8930	0
200	20231016	173500	1468201830	8930	8930	8930	8930	0
201	20231016	173400	1468201830	8930	8930	8930	8930	0
202	20231016	173300	1468201830	8930	8930	8930	8930	0
203	20231016	173200	1468201830	8930	8930	8930	8930	0
204	20231016	173100	1468201830	8930	8930	8930	8930	0
205	20231016	173000	1468201830	8930	8930	8930	8930	0
206	20231016	172900	1468201830	8930	8930	8930	8930	0
207	20231016	172800	1468201830	8930	8930	8930	8930	0
208	20231016	172700	1468201830	8930	8930	8930	8930	0
209	20231016	172600	1468201830	8930	8930	8930	8930	0
210	20231016	172500	1468201830	8930	8930	8930	8930	0
211	20231016	172400	1468201830	8930	8930	8930	8930	0
212	20231016	172300	1468201830	8930	8930	8930	8930	5246
213	20231016	172200	1468201830	8930	8930	8930	8930	0
214	20231016	172100	1468201830	8930	8930	8930	8930	0
215	20231016	172000	1468201830	8930	8930	8930	8930	0
216	20231016	171900	1468201830	8930	8930	8930	8930	0
217	20231016	171800	1468201830	8930	8930	8930	8930	0
218	20231016	171700	1468201830	8930	8930	8930	8930	0
219	20231016	171600	1468201830	8930	8930	8930	8930	0
220	20231016	171500	1468201830	8930	8930	8930	8930	0
221	20231016	171400	1468201830	8930	8930	8930	8930	0
222	20231016	171300	1468201830	8930	8930	8930	8930	0
223	20231016	171200	1468201830	8930	8930	8930	8930	0
224	20231016	171100	1468201830	8930	8930	8930	8930	0
225	20231016	171000	1468201830	8930	8930	8930	8930	0
226	20231016	170900	1468201830	8930	8930	8930	8930	0
227	20231016	170800	1468201830	8930	8930	8930	8930	0
228	20231016	170700	1468201830	8930	8930	8930	8930	0
229	20231016	170600	1468201830	8930	8930	8930	8930	0
230	20231016	170500	1468201830	8930	8930	8930	8930	0
231	20231016	170400	1468201830	8930	8930	8930	8930	0
232	20231016	170300	1468201830	8930	8930	8930	8930	0
233	20231016	170200	1468201830	8930	8930	8930	8930	0
234	20231016	170100	1468201830	8930	8930	8930	8930	0
235	20231016	170000	1468201830	8930	8930	8930	8930	0
236	20231016	165900	1468201830	8930	8930	8930	8930	0
237	20231016	165800	1468201830	8930	8930	8930	8930	0
238	20231016	165700	1468201830	8930	8930	8930	8930	0
239	20231016	165600	1468201830	8930	8930	8930	8930	0
240	20231016	165500	1468201830	8930	8930	8930	8930	0
241	20231016	165400	1468201830	8930	8930	8930	8930	0
242	20231016	165300	1468201830	8930	8930	8930	8930	5246
243	20231016	165200	1468201830	8930	8930	8930	8930	0
244	20231016	165100	1468201830	8930	8930	8930	8930	0
245	20231016	165000	1468201830	8930	8930	8930	8930	0
246	20231016	164900	1468201830	8930	8930	8930	8930	0
247	20231016	164800	1468201830	8930	8930	8930	8930	0
248	20231016	164700	1468201830	8930	8930	8930	8930	0
249	20231016	164600	1468201830	8930	8930	8930	8930	0
250	20231016	164500	1468201830	8930	8930	8930	8930	0
251	20231016	164400	1468201830	8930	8930	8930	8930	0
252	20231016	164300	1468201830	8930	8930	8930	8930	0
253	20231016	164200	1468201830	8930	8930	8930	8930	0
254	20231016	164100	1468201830	8930	8930	8930	8930	0
255	20231016	164000	1468201830	8930	8930	8930	8930	0
256	20231016	163900	1468201830	8930	8930	8930	8930	0
257	20231016	163800	1468201830	8930	8930	8930	8930	0
258	20231016	163700	1468201830	8930	8930	8930	8930	0
259	20231016	163600	1468201830	8930	8930	8930	8930	0
260	20231016	163500	1468201830	8930	8930	8930	8930	0
261	20231016	163400	1468201830	8930	8930	8930	8930	0
262	20231016	163300	1468201830	8930	8930	8930	8930	0
263	20231016	163200	1468201830	8930	8930	8930	8930	0
264	20231016	163100	1468201830	8930	8930	8930	8930	0
265	20231016	163000	1468201830	8930	8930	8930	8930	0
266	20231016	162900	1468201830	8930	8930	8930	8930	0
267	20231016	162800	1468201830	8930	8930	8930	8930	0
268	20231016	162700	1468201830	8930	8930	8930	8930	0
269	20231016	162600	1468201830	8930	8930	8930	8930	0
270	20231016	162500	1468201830	8930	8930	8930	8930	0
271	20231016	162400	1468201830	8930	8930	8930	8930	0
272	20231016	162300	1468201830	8930	8930	8930	8930	5246
273	20231016	162200	1468201830	8930	8930	8930	8930	0
274	20231016	162100	1468201830	8930	8930	8930	8930	0
275	20231016	162000	1468201830	8930	8930	8930	8930	0
276	20231016	161900	1468201830	8930	8930	8930	8930	0
277	20231016	161800	1468201830	8930	8930	8930	8930	0
278	20231016	161700	1468201830	8930	8930	8930	8930	0
279	20231016	161600	1468201830	8930	8930	8930	8930	0
280	20231016	161500	1468201830	8930	8930	8930	8930	0
281	20231016	161400	1468201830	8930	8930	8930	8930	0
282	20231016	161300	1468201830	8930	8930	8930	8930	0
283	20231016	161200	1468201830	8930	8930	8930	8930	0
284	20231016	161100	1468201830	8930	8930	8930	8930	0
285	20231016	161000	1468201830	8930	8930	8930	8930	0
286	20231016	160900	1468201830	8930	8930	8930	8930	0
287	20231016	160800	1468201830	8930	8930	8930	8930	0
288	20231016	160700	1468201830	8930	8930	8930	8930	0
289	20231016	160600	1468201830	8930	8930	8930	8930	0
290	20231016	160500	1468201830	8930	8930	8930	8930	0
291	20231016	160400	1468201830	8930	8930	8930	8930	0
292	20231016	160300	1468201830	8930	8930	8930	8930	0
293	20231016	160200	1468201830	8930	8930	8930	8930	0
294	20231016	160100	1468201830	8930	8930	8930	8930	0
295	20231016	160000	1468201830	8930	8930	8930	8930	0
296	20231016	155900	1468201830	8930	8930	8930	8930	0
297	20231016	155800	1468201830	8930	8930	8930	8930	0
298	20231016	155700	1468201830	8930	8930	8930	8930	0
299	20231016	155600	1468201830	8930	8930	8930	8930	0
300	20231016	155500	1468201830	8930	8930	8930	8930	0
301	20231016	155400	1468201830	8930	8930	8930	8930	0
302	20231016	155300	1468201830	8930	8930	8930	8930	5246
303	20231016	155200	1468201830	8930	8930	8930	8930	0
304	20231016	155100	1468201830	8930	8930	8930	8930	0
305	20231016	155000	1468201830	8930	8930	8930	8930	0
306	20231016	154900	1468201830	8930	8930	8930	8930	0
307	20231016	154800	1468201830	8930	8930	8930	8930	0
308	20231016	154700	1468201830	8930	8930	8930	8930	0
309	20231016	154600	1468201830	8930	8930	8930	8930	0
310	20231016	154500	1468201830	8930	8930	8930	8930	0
311	20231016	154400	1468201830	8930	8930	8930	8930	0
312	20231016	154300	1468201830	8930	8930	8930	8930	0
313	20231016	154200	1468201830	8930	8930	8930	8930	0
314	20231016	154100	1468201830	8930	8930	8930	8930	0
315	20231016	154000	1468201830	8930	8930	8930	8930	0
316	20231016	153900	1468201830	8930	8930	8930	8930	0
317	20231016	153800	1468201830	8930	8930	8930	8930	0
318	20231016	153700	1468201830	8930	8930	8930	8930	0
319	20231016	153600	1468201830	8930	8930	8930	8930	0
320	20231016	153500	1468201830	8930	8930	8930	8930	0
321	20231016	153400	1468201830	8930	8930	8930	8930	0
322	20231016	153300	1468201830	8930	8930	8930	8930	0
323	20231016	153200	1468201830	8930	8930	8930	8930	0
324	20231016	153100	1468201830	8930	8930	8930	8930	0
325	20231016	153000	1468201830	8930	8930	8930	8930	5246
326	20231016	152900	1421355050	8920	8920	8920	8920	0
327	20231016	152800	1421355050	8920	8920	8920	8920	0
328	20231016	152700	1421355050	8920	8920	8920	8920	0
329	20231016	152600	1421355050	8920	8920	8920	8920	0
330	20231016	152500	1421355050	8920	8920	8920	8920	0
331	20231016	152400	1421355050	8920	8920	8920	8920	0
332	20231016	152300	1421355050	8920	8920	8920	8920	0
333	20231016	152200	1421355050	8920	8920	8920	8920	0
334	20231016	152100	1421355050	8920	8920	8920	8920	0
335	20231016	152000	1421355050	8920	8920	8920	8920	0
336	20231016	151900	1421355050	8920	8920	8930	8890	1974
337	20231016	151800	1403796190	8920	8900	8920	8900	2611
338	20231016	151700	1380551900	8910	8910	8920	8910	1629
339	20231016	151600	1366033400	8910	8930	8930	8910	165
340	20231016	151500	1364561950	8930	8920	8930	8910	1548
341	20231016	151400	1350756240	8910	8910	8910	8910	20
342	20231016	151300	1350578040	8920	8920	8920	8920	112
343	20231016	151200	1349579000	8920	8920	8920	8900	8686
344	20231016	151100	1272118240	8930	8930	8930	8930	100
345	20231016	151000	1271225240	8920	8920	8940	8920	1221
346	20231016	150900	1260330520	8930	8920	8930	8910	317
347	20231016	150800	1257501690	8920	8920	8920	8920	240
348	20231016	150700	1255360890	8920	8910	8920	8910	291
349	20231016	150600	1252768050	8910	8920	8920	8910	540
350	20231016	150500	1247956250	8920	8910	8920	8900	57
351	20231016	150400	1247448520	8920	8910	8920	8910	1037
352	20231016	150300	1238208070	8910	8890	8910	8890	374
353	20231016	150200	1234879870	8890	8910	8910	8890	511
354	20231016	150100	1230336090	8900	8890	8900	8890	1915
355	20231016	150000	1213303670	8890	8900	8900	8890	3585
356	20231016	145900	1181433010	8890	8890	8890	8890	602
357	20231016	145800	1176081230	8890	8890	8890	8890	40
358	20231016	145700	1175725630	8890	8890	8890	8890	1024
359	20231016	145600	1166622270	8900	8900	8900	8900	0
360	20231016	145500	1166622270	8900	8890	8900	8890	79
361	20231016	145400	1165919950	8890	8880	8890	8880	230
362	20231016	145300	1163876550	8890	8890	8890	8890	12
363	20231016	145200	1163769870	8890	8890	8890	8890	8
364	20231016	145100	1163698750	8900	8890	8900	8880	565
365	20231016	145000	1158678660	8880	8890	8890	8880	300
366	20231016	144900	1156013660	8880	8880	8880	8880	1000
367	20231016	144800	1147133660	8890	8890	8890	8890	28
368	20231016	144700	1146884740	8910	8890	8910	8890	55
369	20231016	144600	1146395770	8890	8890	8890	8890	931
370	20231016	144500	1138119180	8890	8910	8910	8890	242
371	20231016	144400	1135967780	8890	8900	8900	8890	1382
372	20231016	144300	1123671870	8900	8900	8900	8900	6
373	20231016	144200	1123618470	8900	8900	8900	8900	81
374	20231016	144100	1122897570	8910	8910	8910	8910	21
375	20231016	144000	1122710460	8910	8910	8910	8910	4
376	20231016	143900	1122674820	8910	8900	8910	8900	35
377	20231016	143800	1122363310	8900	8900	8900	8900	760
378	20231016	143700	1115599310	8900	8900	8900	8900	140
379	20231016	143600	1114353310	8910	8910	8910	8910	0
380	20231016	143500	1114353310	8910	8910	8910	8910	63
381	20231016	143400	1113791980	8910	8910	8910	8910	42
382	20231016	143300	1113417760	8910	8910	8910	8910	0
383	20231016	143200	1113417760	8910	8910	8910	8910	0
384	20231016	143100	1113417760	8910	8910	8910	8910	716
385	20231016	143000	1107038200	8900	8900	8900	8900	800
386	20231016	142900	1099918200	8900	8900	8900	8900	271
387	20231016	142800	1097506300	8910	8900	8910	8900	14
388	20231016	142700	1097381660	8900	8910	8910	8900	76
389	20231016	142600	1096704640	8910	8910	8910	8910	200
390	20231016	142500	1094922640	8920	8920	8920	8920	54
391	20231016	142400	1094440960	8940	8940	8940	8940	0
392	20231016	142300	1094440960	8940	8940	8940	8940	1
393	20231016	142200	1094432020	8920	8920	8920	8920	0
394	20231016	142100	1094432020	8920	8930	8940	8920	107
395	20231016	142000	1093477550	8920	8930	8930	8920	201
396	20231016	141900	1091684620	8940	8940	8940	8940	0
397	20231016	141800	1091684620	8940	8940	8940	8940	1
398	20231016	141700	1091675680	8940	8940	8940	8940	2
399	20231016	141600	1091657800	8950	8950	8950	8950	0
400	20231016	141500	1091657800	8950	8950	8950	8950	1
401	20231016	141400	1091648850	8950	8940	8950	8940	20
402	20231016	141300	1091469940	8950	8950	8950	8950	1
403	20231016	141200	1091460990	8900	8940	8940	8900	101
404	20231016	141100	1090561290	8940	8930	8940	8900	1706
405	20231016	141000	1075332860	8930	8930	8930	8930	0
406	20231016	140900	1075332860	8930	8930	8930	8930	0
407	20231016	140800	1075332860	8930	8930	8930	8930	0
408	20231016	140700	1075332860	8930	8930	8930	8930	31
409	20231016	140600	1075056030	8930	8930	8930	8930	98
410	20231016	140500	1074180890	8930	8930	8930	8930	120
411	20231016	140400	1073109290	8930	8930	8930	8930	1
412	20231016	140300	1073100360	8910	8890	8910	8890	3042
413	20231016	140200	1046011990	8890	8890	8890	8890	4
414	20231016	140100	1045976430	8890	8880	8890	8880	106
415	20231016	140000	1045034100	8880	8880	8880	8880	701
416	20231016	135900	1038809220	8890	8890	8890	8890	2
417	20231016	135800	1038791440	8890	8890	8890	8890	17
418	20231016	135700	1038640310	8890	8890	8890	8890	152
419	20231016	135600	1037289030	8890	8890	8890	8890	0
420	20231016	135500	1037289030	8890	8890	8890	8890	50
421	20231016	135400	1036844530	8900	8900	8900	8900	0
422	20231016	135300	1036844530	8900	8900	8900	8880	176
423	20231016	135200	1035279430	8900	8900	8900	8890	10
424	20231016	135100	1035190440	8900	8900	8900	8900	0
425	20231016	135000	1035190440	8900	8900	8900	8900	10
426	20231016	134900	1035101440	8890	8890	8890	8890	1
427	20231016	134800	1035092550	8900	8900	8900	8900	10
428	20231016	134700	1035003550	8880	8900	8900	8880	680
429	20231016	134600	1028958660	8890	8900	8900	8890	128
430	20231016	134500	1027820540	8900	8900	8900	8900	79
431	20231016	134400	1027117440	8900	8900	8900	8900	446
432	20231016	134300	1023148040	8900	8890	8900	8890	2
433	20231016	134200	1023130250	8890	8890	8890	8890	0
434	20231016	134100	1023130250	8890	8890	8890	8890	2
435	20231016	134000	1023112470	8890	8890	8890	8890	281
436	20231016	133900	1020614380	8900	8890	8900	8890	882
437	20231016	133800	1012768290	8890	8880	8890	8880	103
438	20231016	133700	1011853620	8890	8890	8890	8890	1298
439	20231016	133600	1000314400	8900	8900	8900	8900	5
440	20231016	133500	1000269900	8890	8890	8890	8890	267
441	20231016	133400	997896270	8890	8890	8890	8890	10
442	20231016	133300	997807370	8890	8890	8890	8890	1
443	20231016	133200	997798480	8890	8890	8890	8890	0
444	20231016	133100	997798480	8890	8890	8890	8890	0
445	20231016	133000	997798480	8890	8890	8890	8890	0
446	20231016	132900	997798480	8890	8890	8890	8890	32
447	20231016	132800	997514000	8900	8900	8900	8900	0
448	20231016	132700	997514000	8900	8900	8900	8900	0
449	20231016	132600	997514000	8900	8900	8900	8900	14
450	20231016	132500	997389400	8900	8900	8900	8900	250
451	20231016	132400	995164400	8890	8890	8890	8890	0
452	20231016	132300	995164400	8890	8900	8900	8890	1300
453	20231016	132200	983598090	8900	8910	8910	8900	710
454	20231016	132100	977278990	8910	8910	8910	8910	33
455	20231016	132000	976984960	8900	8900	8900	8900	1
456	20231016	131900	976976060	8910	8910	8910	8910	1262
457	20231016	131800	965731640	8910	8910	8910	8910	6
458	20231016	131700	965678180	8910	8920	8920	8910	15
459	20231016	131600	965544520	8930	8930	8930	8930	0
460	20231016	131500	965544520	8930	8930	8930	8930	0
461	20231016	131400	965544520	8930	8930	8930	8930	10
462	20231016	131300	965455220	8910	8930	8930	8910	211
463	20231016	131200	963574990	8930	8930	8930	8930	22
464	20231016	131100	963378530	8930	8930	8930	8930	0
465	20231016	131000	963378530	8930	8930	8930	8930	2
466	20231016	130900	963360670	8940	8940	8940	8940	0
467	20231016	130800	963360670	8940	8940	8940	8940	236
468	20231016	130700	961250830	8940	8940	8940	8940	7
469	20231016	130600	961188250	8940	8940	8940	8940	2
470	20231016	130500	961170370	8940	8910	8940	8910	289
471	20231016	130400	958595290	8910	8910	8910	8910	1
472	20231016	130300	958586380	8880	8880	8880	8880	0
473	20231016	130200	958586380	8880	8880	8880	8880	0
474	20231016	130100	958586380	8880	8890	8890	8880	596
475	20231016	130000	953290900	8890	8890	8890	8890	0
476	20231016	125900	953290900	8890	8890	8890	8890	0
477	20231016	125800	953290900	8890	8890	8890	8890	1
478	20231016	125700	953282010	8890	8890	8890	8890	0
479	20231016	125600	953282010	8890	8890	8890	8890	103
480	20231016	125500	952366340	8890	8890	8890	8890	0
481	20231016	125400	952366340	8890	8870	8890	8870	2
482	20231016	125300	952348580	8870	8870	8870	8870	0
483	20231016	125200	952348580	8870	8870	8870	8870	0
484	20231016	125100	952348580	8870	8870	8870	8870	268
485	20231016	125000	949971420	8870	8870	8870	8860	358
486	20231016	124900	946796540	8870	8870	8870	8870	310
487	20231016	124800	944046840	8870	8900	8900	8870	150
488	20231016	124700	942713340	8870	8900	8900	8870	134
489	20231016	124600	941524350	8890	8880	8890	8870	295
490	20231016	124500	938905490	8890	8900	8900	8890	172
491	20231016	124400	937375910	8890	8890	8890	8890	127
492	20231016	124300	936246880	8900	8900	8900	8900	0
493	20231016	124200	936246880	8900	8900	8900	8900	44
494	20231016	124100	935855280	8890	8890	8890	8890	0
495	20231016	124000	935855280	8890	8890	8890	8890	0
496	20231016	123900	935855280	8890	8890	8890	8890	0
497	20231016	123800	935855280	8890	8870	8890	8870	72
498	20231016	123700	935216420	8870	8890	8890	8870	101
499	20231016	123600	934320500	8880	8880	8880	8880	26
500	20231016	123500	934089620	8880	8880	8880	8880	2
501	20231016	123400	934071860	8880	8880	8880	8880	0
502	20231016	123300	934071860	8880	8880	8880	8880	0
503	20231016	123200	934071860	8880	8880	8880	8880	0
504	20231016	123100	934071860	8880	8890	8890	8870	142
505	20231016	123000	932811190	8870	8870	8870	8870	43
506	20231016	122900	932429780	8870	8870	8870	8870	849
507	20231016	122800	924899150	8870	8870	8870	8870	1
508	20231016	122700	924890280	8870	8860	8870	8860	332
509	20231016	122600	921945850	8870	8870	8870	8860	149
510	20231016	122500	920624470	8870	8870	8870	8860	186
511	20231016	122400	918975460	8870	8860	8870	8860	164
512	20231016	122300	917522320	8870	8880	8880	8870	894
513	20231016	122200	909591000	8890	8880	8890	8880	70
514	20231016	122100	908969280	8880	8890	8890	8880	51
515	20231016	122000	908515900	8870	8880	8880	8870	176
516	20231016	121900	906954480	8890	8880	8890	8870	1043
517	20231016	121800	897702580	8880	8910	8910	8880	5885
518	20231016	121700	845364000	8910	8910	8950	8910	2032
519	20231016	121600	827258760	8950	8950	8950	8950	10
520	20231016	121500	827169260	8950	8950	8950	8950	1
521	20231016	121400	827160310	8950	8920	8950	8910	406
522	20231016	121300	823541790	8930	8920	8930	8920	316
523	20231016	121200	820721570	8920	8920	8920	8920	84
524	20231016	121100	819972290	8920	8960	8960	8920	106
525	20231016	121000	819026530	8920	8920	8920	8920	560
526	20231016	120900	814031330	8920	8930	8930	8920	247
527	20231016	120800	811827840	8960	8960	8960	8960	0
528	20231016	120700	811827840	8960	8960	8960	8960	1
529	20231016	120600	811818880	8920	8930	8930	8920	2580
530	20231016	120500	788795280	8920	8940	8940	8920	264
531	20231016	120400	786437600	8940	8940	8940	8940	5
532	20231016	120300	786392900	8940	8940	8940	8940	0
533	20231016	120200	786392900	8940	8940	8940	8940	0
534	20231016	120100	786392900	8940	8940	8940	8940	19
535	20231016	120000	786223040	8950	8930	8970	8930	1094
536	20231016	115900	776432320	8950	8930	8950	8930	2
537	20231016	115800	776414440	8930	8930	8930	8930	1
538	20231016	115700	776405510	8930	8930	8930	8930	89
539	20231016	115600	775610740	8930	8920	8930	8920	61
540	20231016	115500	775066510	8930	8930	8930	8920	120
541	20231016	115400	773995510	8920	8920	8920	8920	0
542	20231016	115300	773995510	8920	8930	8930	8920	53
543	20231016	115200	773522720	8920	8930	8930	8920	64
544	20231016	115100	772951400	8930	8930	8930	8930	30
545	20231016	115000	772683500	8930	8930	8930	8930	2
546	20231016	114900	772665640	8920	8920	8930	8920	379
547	20231016	114800	769283950	8930	8930	8930	8930	173
548	20231016	114700	767739060	8930	8930	8930	8930	310
549	20231016	114600	764970760	8940	8930	8940	8930	60
550	20231016	114500	764434860	8930	8950	8950	8930	153
551	20231016	114400	763068550	8950	8950	8950	8950	10
552	20231016	114300	762979050	8950	8950	8950	8950	0
553	20231016	114200	762979050	8950	8950	8950	8950	5
554	20231016	114100	762934300	8950	8930	8950	8930	1060
555	20231016	114000	753468300	8930	8930	8930	8930	0
556	20231016	113900	753468300	8930	8950	8950	8930	217
557	20231016	113800	751529830	8950	8950	8950	8950	40
558	20231016	113700	751171830	8930	8940	8940	8930	313
559	20231016	113600	748376100	8940	8940	8940	8940	50
560	20231016	113500	747929100	8940	8950	8950	8940	100
561	20231016	113400	747034500	8960	8960	8960	8960	301
562	20231016	113300	744337540	8960	8960	8960	8960	1215
563	20231016	113200	733451140	8960	8960	8960	8960	18
564	20231016	113100	733289860	8970	8970	8970	8970	0
565	20231016	113000	733289860	8970	8970	8970	8970	0
566	20231016	112900	733289860	8970	8970	8970	8970	5
567	20231016	112800	733245010	8940	8960	8960	8940	71
568	20231016	112700	732609270	8970	8970	8970	8970	5
569	20231016	112600	732564420	8970	8970	8970	8970	0
570	20231016	112500	732564420	8970	8930	8970	8930	502
571	20231016	112400	728081510	8930	8930	8930	8930	3
572	20231016	112300	728054720	8930	8930	8930	8930	1
573	20231016	112200	728045790	8970	8960	8970	8930	2457
574	20231016	112100	706076410	8970	8970	8970	8970	100
575	20231016	112000	705179410	8970	8970	8970	8970	90
576	20231016	111900	704372110	8970	8970	8970	8970	20
577	20231016	111800	704192710	8970	8960	8970	8960	118
578	20231016	111700	703135360	8950	8950	8950	8950	0
579	20231016	111600	703135360	8950	8950	8950	8950	1
580	20231016	111500	703126410	8950	8950	8950	8950	26
581	20231016	111400	702893710	8950	8960	8960	8950	620
582	20231016	111300	697343160	8960	8970	8970	8960	477
583	20231016	111200	693069230	8970	8970	8970	8970	0
584	20231016	111100	693069230	8970	8970	8970	8960	211
585	20231016	111000	691177870	8960	8970	8970	8960	1625
586	20231016	110900	676617330	8960	8960	8960	8960	51
587	20231016	110800	676160370	8960	8970	8980	8960	1282
588	20231016	110700	664664510	8970	8970	8980	8970	51
589	20231016	110600	664207030	8970	8960	8970	8960	1161
590	20231016	110500	653793860	8970	8970	8970	8970	234
591	20231016	110400	651694880	8970	8980	8980	8970	1135
592	20231016	110300	641503520	8980	8990	8990	8980	528
593	20231016	110200	636757860	8990	8990	8990	8990	103
594	20231016	110100	635831890	8990	8990	8990	8990	0
595	20231016	110000	635831890	8990	8990	8990	8990	21
596	20231016	105900	635643100	8990	8990	8990	8990	28
597	20231016	105800	635391380	8990	8990	9000	8990	479
598	20231016	105700	631085060	8990	8990	8990	8990	200
599	20231016	105600	629287060	8990	9000	9000	8990	22
600	20231016	105500	629089260	9000	9010	9010	9000	498
601	20231016	105400	624606270	9010	9010	9010	9010	0
602	20231016	105300	624606270	9010	9010	9010	9010	227
603	20231016	105200	622561000	9010	9010	9010	9010	0
604	20231016	105100	622561000	9010	9000	9010	9000	131
605	20231016	105000	621381990	9000	9000	9000	9000	0
606	20231016	104900	621381990	9000	9000	9000	9000	0
607	20231016	104800	621381990	9000	9000	9000	9000	431
608	20231016	104700	617502990	9000	9000	9000	9000	0
609	20231016	104600	617502990	9000	9000	9000	9000	300
610	20231016	104500	614802990	9000	9010	9010	9000	70
611	20231016	104400	614172940	8990	8990	8990	8990	0
612	20231016	104300	614172940	8990	8990	8990	8990	0
613	20231016	104200	614172940	8990	8990	8990	8990	1
614	20231016	104100	614163950	8980	8980	8980	8980	0
615	20231016	104000	614163950	8980	9010	9010	8980	4049
616	20231016	103900	577757270	9000	9000	9000	9000	0
617	20231016	103800	577757270	9000	9000	9000	9000	327
618	20231016	103700	574814270	8990	9000	9000	8990	23
619	20231016	103600	574607370	9000	9010	9010	9000	810
620	20231016	103500	567315330	9010	9010	9010	9010	298
621	20231016	103400	564630350	9010	9010	9010	9010	271
622	20231016	103300	562188640	9030	9030	9030	9030	2
623	20231016	103200	562170580	9010	9010	9010	9010	260
624	20231016	103100	559827980	9010	9030	9030	9010	46
625	20231016	103000	559413100	9030	9030	9030	9030	287
626	20231016	102900	556821490	9030	9030	9030	9030	0
627	20231016	102800	556821490	9030	9020	9030	9020	84
628	20231016	102700	556063680	9000	9000	9000	9000	0
629	20231016	102600	556063680	9000	9030	9040	9000	534
630	20231016	102500	551255180	9020	9020	9020	9020	10
631	20231016	102400	551164980	9030	9030	9030	9000	389
632	20231016	102300	547657800	9040	9000	9040	9000	83
633	20231016	102200	546909520	9000	9000	9000	9000	0
634	20231016	102100	546909520	9000	9000	9000	9000	130
635	20231016	102000	545739520	9000	9010	9010	9000	300
636	20231016	101900	543037470	9010	9010	9010	9010	146
637	20231016	101800	541722010	9010	9010	9010	9010	50
638	20231016	101700	541271510	9010	9020	9020	9010	750
639	20231016	101600	534511820	9030	9030	9030	9030	25
640	20231016	101500	534286070	9040	9040	9040	9040	29
641	20231016	101400	534023910	9040	9050	9050	9040	19
642	20231016	101300	533851970	9050	9050	9050	9050	21
643	20231016	101200	533661920	9050	9050	9050	9050	33
644	20231016	101100	533363270	9050	9050	9060	9050	105
645	20231016	101000	532413000	9060	9050	9060	9050	79
646	20231016	100900	531697970	9050	9050	9060	9050	241
647	20231016	100800	529516870	9050	9010	9050	9010	1702
648	20231016	100700	514142780	9000	9000	9000	9000	0
649	20231016	100600	514142780	9000	9000	9000	9000	603
650	20231016	100500	508715780	9010	9000	9010	9000	42
651	20231016	100400	508337710	9020	9020	9020	9020	20
652	20231016	100300	508157310	9020	9020	9020	9020	1
653	20231016	100200	508148290	9000	9020	9030	9000	540
654	20231016	100100	503284940	9020	9000	9020	9000	202
655	20231016	100000	501466920	9010	9010	9010	9010	677
656	20231016	095900	495367150	9010	9000	9010	9000	342
657	20231016	095800	492289140	9000	9000	9000	8970	136
658	20231016	095700	491068140	9000	8980	9000	8980	4
659	20231016	095600	491032180	8970	8980	9000	8970	219
660	20231016	095500	489067270	8970	9000	9000	8970	270
661	20231016	095400	486644610	9010	8990	9010	8970	258
662	20231016	095300	484325590	8990	8990	8990	8990	250
663	20231016	095200	482078090	9010	9010	9010	9010	0
664	20231016	095100	482078090	9010	9000	9010	9000	207
665	20231016	095000	480213210	8960	8990	9000	8960	1040
666	20231016	094900	470889870	8970	8990	8990	8960	2605
667	20231016	094800	447504160	9000	9000	9010	9000	936
668	20231016	094700	439079160	9010	9010	9010	9010	206
669	20231016	094600	437223100	9010	9010	9010	9010	593
670	20231016	094500	431880170	9020	9020	9020	9020	10
671	20231016	094400	431789970	9040	9000	9040	9000	66
672	20231016	094300	431195930	9000	8990	9000	8990	1361
673	20231016	094200	418949950	8990	9010	9010	8990	3192
674	20231016	094100	390222430	9030	9030	9030	9010	3557
675	20231016	094000	358136180	9040	9040	9040	9040	225
676	20231016	093900	356102180	9060	9060	9060	9030	293
677	20231016	093800	353455370	9060	9060	9060	9060	38
678	20231016	093700	353111090	9060	9060	9060	9060	130
679	20231016	093600	351933290	9060	9060	9070	9060	106
680	20231016	093500	350972920	9070	9050	9070	9030	1687
681	20231016	093400	335677440	9050	9050	9050	9050	17
682	20231016	093300	335523590	9050	9050	9050	9020	271
683	20231016	093200	333075170	9050	9050	9050	9050	580
684	20231016	093100	327826170	9050	9020	9050	9020	200
685	20231016	093000	326020970	9050	9040	9050	9020	634
686	20231016	092900	320295210	9020	9030	9030	9020	93
687	20231016	092800	319455850	9060	9010	9060	9010	169
688	20231016	092700	317933110	9010	9030	9030	9010	400
689	20231016	092600	314326320	9030	9060	9060	9020	247
690	20231016	092500	312097930	9020	9030	9040	9020	967
691	20231016	092400	303372720	9030	9040	9070	9030	74
692	20231016	092300	302703780	9040	9040	9050	9040	1450
693	20231016	092200	289595770	9040	9040	9040	9040	3
694	20231016	092100	289568650	9030	9070	9070	9030	143
695	20231016	092000	288276070	9070	9080	9090	9070	67
696	20231016	091900	287667760	9090	9090	9090	9090	31
697	20231016	091800	287385970	9100	9140	9140	9100	1049
698	20231016	091700	277829150	9110	9130	9130	9110	1516
699	20231016	091600	263994400	9160	9160	9160	9160	50
700	20231016	091500	263536400	9160	9150	9170	9130	799
701	20231016	091400	256229030	9180	9170	9180	9160	954
702	20231016	091300	247487280	9160	9150	9170	9150	2289
703	20231016	091200	226500620	9160	9150	9160	9150	1157
704	20231016	091100	215914060	9150	9150	9160	9150	682
705	20231016	091000	209673550	9140	9100	9140	9100	62
706	20231016	090900	209109270	9100	9020	9100	9020	1300
707	20231016	090800	197315820	9020	9020	9020	9020	850
708	20231016	090700	189648820	9020	9010	9060	9000	1895
709	20231016	090600	172567400	8990	8990	8990	8980	2475
710	20231016	090500	150317370	8990	9030	9030	8990	2496
711	20231016	090400	127843740	9030	9010	9090	9010	1599
712	20231016	090300	113418300	9000	9110	9110	9000	1554
713	20231016	090200	99376480	9110	9180	9180	9110	3098
714	20231016	090100	71082660	9120	9110	9170	9100	2825
715	20231016	090000	45239560	9110	8980	9110	8960	5025