KissMeData/099440/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194700	4452998065	4060	4060	4060	4060	13583
3	20231019	194600	4452998065	4060	4060	4060	4060	0
4	20231019	194500	4452998065	4060	4060	4060	4060	0
5	20231019	194400	4452998065	4060	4060	4060	4060	0
6	20231019	194300	4452998065	4060	4060	4060	4060	0
7	20231019	194200	4452998065	4060	4060	4060	4060	0
8	20231019	194100	4452998065	4060	4060	4060	4060	0
9	20231019	194000	4452998065	4060	4060	4060	4060	0
10	20231019	193900	4452998065	4060	4060	4060	4060	0
11	20231019	193800	4452998065	4060	4060	4060	4060	0
12	20231019	193700	4452998065	4060	4060	4060	4060	0
13	20231019	193600	4452998065	4060	4060	4060	4060	0
14	20231019	193500	4452998065	4060	4060	4060	4060	0
15	20231019	193400	4452998065	4060	4060	4060	4060	0
16	20231019	193300	4452998065	4060	4060	4060	4060	0
17	20231019	193200	4452998065	4060	4060	4060	4060	0
18	20231019	193100	4452998065	4060	4060	4060	4060	0
19	20231019	193000	4452998065	4060	4060	4060	4060	0
20	20231019	192900	4452998065	4060	4060	4060	4060	0
21	20231019	192800	4452998065	4060	4060	4060	4060	0
22	20231019	192700	4452998065	4060	4060	4060	4060	0
23	20231019	192600	4452998065	4060	4060	4060	4060	0
24	20231019	192500	4452998065	4060	4060	4060	4060	0
25	20231019	192400	4452998065	4060	4060	4060	4060	0
26	20231019	192300	4452998065	4060	4060	4060	4060	0
27	20231019	192200	4452998065	4060	4060	4060	4060	0
28	20231019	192100	4452998065	4060	4060	4060	4060	0
29	20231019	192000	4452998065	4060	4060	4060	4060	0
30	20231019	191900	4452998065	4060	4060	4060	4060	0
31	20231019	191800	4452998065	4060	4060	4060	4060	0
32	20231019	191700	4452998065	4060	4060	4060	4060	13583
33	20231019	191600	4452998065	4060	4060	4060	4060	0
34	20231019	191500	4452998065	4060	4060	4060	4060	0
35	20231019	191400	4452998065	4060	4060	4060	4060	0
36	20231019	191300	4452998065	4060	4060	4060	4060	0
37	20231019	191200	4452998065	4060	4060	4060	4060	0
38	20231019	191100	4452998065	4060	4060	4060	4060	0
39	20231019	191000	4452998065	4060	4060	4060	4060	0
40	20231019	190900	4452998065	4060	4060	4060	4060	0
41	20231019	190800	4452998065	4060	4060	4060	4060	0
42	20231019	190700	4452998065	4060	4060	4060	4060	0
43	20231019	190600	4452998065	4060	4060	4060	4060	0
44	20231019	190500	4452998065	4060	4060	4060	4060	0
45	20231019	190400	4452998065	4060	4060	4060	4060	0
46	20231019	190300	4452998065	4060	4060	4060	4060	0
47	20231019	190200	4452998065	4060	4060	4060	4060	0
48	20231019	190100	4452998065	4060	4060	4060	4060	0
49	20231019	190000	4452998065	4060	4060	4060	4060	0
50	20231019	185900	4452998065	4060	4060	4060	4060	0
51	20231019	185800	4452998065	4060	4060	4060	4060	0
52	20231019	185700	4452998065	4060	4060	4060	4060	0
53	20231019	185600	4452998065	4060	4060	4060	4060	0
54	20231019	185500	4452998065	4060	4060	4060	4060	0
55	20231019	185400	4452998065	4060	4060	4060	4060	0
56	20231019	185300	4452998065	4060	4060	4060	4060	0
57	20231019	185200	4452998065	4060	4060	4060	4060	0
58	20231019	185100	4452998065	4060	4060	4060	4060	0
59	20231019	185000	4452998065	4060	4060	4060	4060	0
60	20231019	184900	4452998065	4060	4060	4060	4060	0
61	20231019	184800	4452998065	4060	4060	4060	4060	0
62	20231019	184700	4452998065	4060	4060	4060	4060	13583
63	20231019	184600	4452998065	4060	4060	4060	4060	0
64	20231019	184500	4452998065	4060	4060	4060	4060	0
65	20231019	184400	4452998065	4060	4060	4060	4060	0
66	20231019	184300	4452998065	4060	4060	4060	4060	0
67	20231019	184200	4452998065	4060	4060	4060	4060	0
68	20231019	184100	4452998065	4060	4060	4060	4060	0
69	20231019	184000	4452998065	4060	4060	4060	4060	0
70	20231019	183900	4452998065	4060	4060	4060	4060	0
71	20231019	183800	4452998065	4060	4060	4060	4060	0
72	20231019	183700	4452998065	4060	4060	4060	4060	0
73	20231019	183600	4452998065	4060	4060	4060	4060	0
74	20231019	183500	4452998065	4060	4060	4060	4060	0
75	20231019	183400	4452998065	4060	4060	4060	4060	0
76	20231019	183300	4452998065	4060	4060	4060	4060	0
77	20231019	183200	4452998065	4060	4060	4060	4060	0
78	20231019	183100	4452998065	4060	4060	4060	4060	0
79	20231019	183000	4452998065	4060	4060	4060	4060	0
80	20231019	182900	4452998065	4060	4060	4060	4060	0
81	20231019	182800	4452998065	4060	4060	4060	4060	0
82	20231019	182700	4452998065	4060	4060	4060	4060	0
83	20231019	182600	4452998065	4060	4060	4060	4060	0
84	20231019	182500	4452998065	4060	4060	4060	4060	0
85	20231019	182400	4452998065	4060	4060	4060	4060	0
86	20231019	182300	4452998065	4060	4060	4060	4060	0
87	20231019	182200	4452998065	4060	4060	4060	4060	0
88	20231019	182100	4452998065	4060	4060	4060	4060	0
89	20231019	182000	4452998065	4060	4060	4060	4060	0
90	20231019	181900	4452998065	4060	4060	4060	4060	0
91	20231019	181800	4452998065	4060	4060	4060	4060	0
92	20231019	181700	4452998065	4060	4060	4060	4060	13583
93	20231019	181600	4452998065	4060	4060	4060	4060	0
94	20231019	181500	4452998065	4060	4060	4060	4060	0
95	20231019	181400	4452998065	4060	4060	4060	4060	0
96	20231019	181300	4452998065	4060	4060	4060	4060	0
97	20231019	181200	4452998065	4060	4060	4060	4060	0
98	20231019	181100	4452998065	4060	4060	4060	4060	0
99	20231019	181000	4452998065	4060	4060	4060	4060	0
100	20231019	180900	4452998065	4060	4060	4060	4060	0
101	20231019	180800	4452998065	4060	4060	4060	4060	0
102	20231019	180700	4452998065	4060	4060	4060	4060	0
103	20231019	180600	4452998065	4060	4060	4060	4060	0
104	20231019	180500	4452998065	4060	4060	4060	4060	0
105	20231019	180400	4452998065	4060	4060	4060	4060	0
106	20231019	180300	4452998065	4060	4060	4060	4060	0
107	20231019	180200	4452998065	4060	4060	4060	4060	0
108	20231019	180100	4452998065	4060	4060	4060	4060	0
109	20231019	180000	4452998065	4060	4060	4060	4060	0
110	20231019	175900	4452998065	4060	4060	4060	4060	0
111	20231019	175800	4452998065	4060	4060	4060	4060	0
112	20231019	175700	4452998065	4060	4060	4060	4060	0
113	20231019	175600	4452998065	4060	4060	4060	4060	0
114	20231019	175500	4452998065	4060	4060	4060	4060	0
115	20231019	175400	4452998065	4060	4060	4060	4060	0
116	20231019	175300	4452998065	4060	4060	4060	4060	0
117	20231019	175200	4452998065	4060	4060	4060	4060	0
118	20231019	175100	4452998065	4060	4060	4060	4060	0
119	20231019	175000	4452998065	4060	4060	4060	4060	0
120	20231019	174900	4452998065	4060	4060	4060	4060	0
121	20231019	174800	4452998065	4060	4060	4060	4060	0
122	20231019	174700	4452998065	4060	4060	4060	4060	13583
123	20231019	174600	4452998065	4060	4060	4060	4060	0
124	20231019	174500	4452998065	4060	4060	4060	4060	0
125	20231019	174400	4452998065	4060	4060	4060	4060	0
126	20231019	174300	4452998065	4060	4060	4060	4060	0
127	20231019	174200	4452998065	4060	4060	4060	4060	0
128	20231019	174100	4452998065	4060	4060	4060	4060	0
129	20231019	174000	4452998065	4060	4060	4060	4060	0
130	20231019	173900	4452998065	4060	4060	4060	4060	0
131	20231019	173800	4452998065	4060	4060	4060	4060	0
132	20231019	173700	4452998065	4060	4060	4060	4060	0
133	20231019	173600	4452998065	4060	4060	4060	4060	0
134	20231019	173500	4452998065	4060	4060	4060	4060	0
135	20231019	173400	4452998065	4060	4060	4060	4060	0
136	20231019	173300	4452998065	4060	4060	4060	4060	0
137	20231019	173200	4452998065	4060	4060	4060	4060	0
138	20231019	173100	4452998065	4060	4060	4060	4060	0
139	20231019	173000	4452998065	4060	4060	4060	4060	0
140	20231019	172900	4452998065	4060	4060	4060	4060	0
141	20231019	172800	4452998065	4060	4060	4060	4060	0
142	20231019	172700	4452998065	4060	4060	4060	4060	0
143	20231019	172600	4452998065	4060	4060	4060	4060	0
144	20231019	172500	4452998065	4060	4060	4060	4060	0
145	20231019	172400	4452998065	4060	4060	4060	4060	0
146	20231019	172300	4452998065	4060	4060	4060	4060	0
147	20231019	172200	4452998065	4060	4060	4060	4060	0
148	20231019	172100	4452998065	4060	4060	4060	4060	0
149	20231019	172000	4452998065	4060	4060	4060	4060	0
150	20231019	171900	4452998065	4060	4060	4060	4060	0
151	20231019	171800	4452998065	4060	4060	4060	4060	0
152	20231019	171700	4452998065	4060	4060	4060	4060	13583
153	20231019	171600	4452998065	4060	4060	4060	4060	0
154	20231019	171500	4452998065	4060	4060	4060	4060	0
155	20231019	171400	4452998065	4060	4060	4060	4060	0
156	20231019	171300	4452998065	4060	4060	4060	4060	0
157	20231019	171200	4452998065	4060	4060	4060	4060	0
158	20231019	171100	4452998065	4060	4060	4060	4060	0
159	20231019	171000	4452998065	4060	4060	4060	4060	0
160	20231019	170900	4452998065	4060	4060	4060	4060	0
161	20231019	170800	4452998065	4060	4060	4060	4060	0
162	20231019	170700	4452998065	4060	4060	4060	4060	0
163	20231019	170600	4452998065	4060	4060	4060	4060	0
164	20231019	170500	4452998065	4060	4060	4060	4060	0
165	20231019	170400	4452998065	4060	4060	4060	4060	0
166	20231019	170300	4452998065	4060	4060	4060	4060	0
167	20231019	170200	4452998065	4060	4060	4060	4060	0
168	20231019	170100	4452998065	4060	4060	4060	4060	0
169	20231019	170000	4452998065	4060	4060	4060	4060	0
170	20231019	165900	4452998065	4060	4060	4060	4060	0
171	20231019	165800	4452998065	4060	4060	4060	4060	0
172	20231019	165700	4452998065	4060	4060	4060	4060	0
173	20231019	165600	4452998065	4060	4060	4060	4060	0
174	20231019	165500	4452998065	4060	4060	4060	4060	0
175	20231019	165400	4452998065	4060	4060	4060	4060	0
176	20231019	165300	4452998065	4060	4060	4060	4060	0
177	20231019	165200	4452998065	4060	4060	4060	4060	0
178	20231019	165100	4452998065	4060	4060	4060	4060	0
179	20231019	165000	4452998065	4060	4060	4060	4060	0
180	20231019	164900	4452998065	4060	4060	4060	4060	0
181	20231019	164800	4452998065	4060	4060	4060	4060	0
182	20231019	164700	4452998065	4060	4060	4060	4060	13583
183	20231019	164600	4452998065	4060	4060	4060	4060	0
184	20231019	164500	4452998065	4060	4060	4060	4060	0
185	20231019	164400	4452998065	4060	4060	4060	4060	0
186	20231019	164300	4452998065	4060	4060	4060	4060	0
187	20231019	164200	4452998065	4060	4060	4060	4060	0
188	20231019	164100	4452998065	4060	4060	4060	4060	0
189	20231019	164000	4452998065	4060	4060	4060	4060	0
190	20231019	163900	4452998065	4060	4060	4060	4060	0
191	20231019	163800	4452998065	4060	4060	4060	4060	0
192	20231019	163700	4452998065	4060	4060	4060	4060	0
193	20231019	163600	4452998065	4060	4060	4060	4060	0
194	20231019	163500	4452998065	4060	4060	4060	4060	0
195	20231019	163400	4452998065	4060	4060	4060	4060	0
196	20231019	163300	4452998065	4060	4060	4060	4060	0
197	20231019	163200	4452998065	4060	4060	4060	4060	0
198	20231019	163100	4452998065	4060	4060	4060	4060	0
199	20231019	163000	4452998065	4060	4060	4060	4060	0
200	20231019	162900	4452998065	4060	4060	4060	4060	0
201	20231019	162800	4452998065	4060	4060	4060	4060	0
202	20231019	162700	4452998065	4060	4060	4060	4060	0
203	20231019	162600	4452998065	4060	4060	4060	4060	0
204	20231019	162500	4452998065	4060	4060	4060	4060	0
205	20231019	162400	4452998065	4060	4060	4060	4060	0
206	20231019	162300	4452998065	4060	4060	4060	4060	0
207	20231019	162200	4452998065	4060	4060	4060	4060	0
208	20231019	162100	4452998065	4060	4060	4060	4060	0
209	20231019	162000	4452998065	4060	4060	4060	4060	0
210	20231019	161900	4452998065	4060	4060	4060	4060	0
211	20231019	161800	4452998065	4060	4060	4060	4060	0
212	20231019	161700	4452998065	4060	4060	4060	4060	13583
213	20231019	161600	4452998065	4060	4060	4060	4060	0
214	20231019	161500	4452998065	4060	4060	4060	4060	0
215	20231019	161400	4452998065	4060	4060	4060	4060	0
216	20231019	161300	4452998065	4060	4060	4060	4060	0
217	20231019	161200	4452998065	4060	4060	4060	4060	0
218	20231019	161100	4452998065	4060	4060	4060	4060	0
219	20231019	161000	4452998065	4060	4060	4060	4060	0
220	20231019	160900	4452998065	4060	4060	4060	4060	0
221	20231019	160800	4452998065	4060	4060	4060	4060	0
222	20231019	160700	4452998065	4060	4060	4060	4060	0
223	20231019	160600	4452998065	4060	4060	4060	4060	0
224	20231019	160500	4452998065	4060	4060	4060	4060	0
225	20231019	160400	4452998065	4060	4060	4060	4060	0
226	20231019	160300	4452998065	4060	4060	4060	4060	0
227	20231019	160200	4452998065	4060	4060	4060	4060	0
228	20231019	160100	4452998065	4060	4060	4060	4060	0
229	20231019	160000	4452998065	4060	4060	4060	4060	0
230	20231019	155900	4452998065	4060	4060	4060	4060	0
231	20231019	155800	4452998065	4060	4060	4060	4060	0
232	20231019	155700	4452998065	4060	4060	4060	4060	0
233	20231019	155600	4452998065	4060	4060	4060	4060	0
234	20231019	155500	4452998065	4060	4060	4060	4060	0
235	20231019	155400	4452998065	4060	4060	4060	4060	0
236	20231019	155300	4452998065	4060	4060	4060	4060	0
237	20231019	155200	4452998065	4060	4060	4060	4060	0
238	20231019	155100	4452998065	4060	4060	4060	4060	0
239	20231019	155000	4452998065	4060	4060	4060	4060	0
240	20231019	154900	4452998065	4060	4060	4060	4060	0
241	20231019	154800	4452998065	4060	4060	4060	4060	0
242	20231019	154700	4452998065	4060	4060	4060	4060	13583
243	20231019	154600	4452998065	4060	4060	4060	4060	0
244	20231019	154500	4452998065	4060	4060	4060	4060	0
245	20231019	154400	4452998065	4060	4060	4060	4060	0
246	20231019	154300	4452998065	4060	4060	4060	4060	0
247	20231019	154200	4452998065	4060	4060	4060	4060	0
248	20231019	154100	4452998065	4060	4060	4060	4060	0
249	20231019	154000	4452998065	4060	4060	4060	4060	0
250	20231019	153900	4452998065	4060	4060	4060	4060	0
251	20231019	153800	4452998065	4060	4060	4060	4060	0
252	20231019	153700	4452998065	4060	4060	4060	4060	0
253	20231019	153600	4452998065	4060	4060	4060	4060	0
254	20231019	153500	4452998065	4060	4060	4060	4060	0
255	20231019	153400	4452998065	4060	4060	4060	4060	0
256	20231019	153300	4452998065	4060	4060	4060	4060	0
257	20231019	153200	4452998065	4060	4060	4060	4060	0
258	20231019	153100	4452998065	4060	4060	4060	4060	0
259	20231019	153000	4452998065	4060	4060	4060	4060	13583
260	20231019	152900	4397851085	4055	4055	4055	4055	0
261	20231019	152800	4397851085	4055	4055	4055	4055	0
262	20231019	152700	4397851085	4055	4055	4055	4055	0
263	20231019	152600	4397851085	4055	4055	4055	4055	0
264	20231019	152500	4397851085	4055	4055	4055	4055	0
265	20231019	152400	4397851085	4055	4055	4055	4055	0
266	20231019	152300	4397851085	4055	4055	4055	4055	0
267	20231019	152200	4397851085	4055	4055	4055	4055	0
268	20231019	152100	4397851085	4055	4055	4055	4055	0
269	20231019	152000	4397851085	4055	4055	4055	4055	0
270	20231019	151900	4397851085	4055	4055	4060	4050	2714
271	20231019	151800	4386843455	4055	4055	4060	4055	2257
272	20231019	151700	4377685845	4055	4060	4060	4050	2325
273	20231019	151600	4368253575	4055	4055	4060	4055	1786
274	20231019	151500	4361009625	4060	4050	4060	4045	1772
275	20231019	151400	4353827740	4050	4060	4065	4050	818
276	20231019	151300	4350510770	4055	4060	4065	4055	2806
277	20231019	151200	4339114385	4055	4050	4060	4050	1730
278	20231019	151100	4332090730	4060	4045	4060	4045	1120
279	20231019	151000	4327544775	4060	4060	4065	4040	5939
280	20231019	150900	4303492455	4055	4055	4065	4050	3559
281	20231019	150800	4289051345	4055	4050	4055	4045	1793
282	20231019	150700	4281786095	4055	4045	4055	4040	5638
283	20231019	150600	4258947585	4050	4040	4050	4040	875
284	20231019	150500	4255409950	4045	4045	4045	4035	2534
285	20231019	150400	4245172100	4050	4040	4050	4040	1299
286	20231019	150300	4239912360	4050	4050	4050	4040	2647
287	20231019	150200	4229192570	4050	4030	4050	4025	5118
288	20231019	150100	4208505195	4020	4035	4035	4020	4127
289	20231019	150000	4191898080	4025	4025	4040	4025	1820
290	20231019	145900	4184556910	4025	4025	4030	4025	2985
291	20231019	145800	4172532025	4030	4025	4030	4020	181
292	20231019	145700	4171803440	4020	4030	4030	4020	9802
293	20231019	145600	4132314460	4030	4035	4035	4030	7708
294	20231019	145500	4101244890	4035	4030	4035	4030	330
295	20231019	145400	4099913910	4035	4035	4040	4035	128
296	20231019	145300	4099397340	4040	4035	4040	4030	1208
297	20231019	145200	4094524035	4030	4030	4040	4030	886
298	20231019	145100	4090950135	4030	4025	4030	4025	13
299	20231019	145000	4090897755	4025	4025	4030	4025	106
300	20231019	144900	4090471100	4035	4025	4035	4020	1913
301	20231019	144800	4082763180	4035	4025	4035	4020	826
302	20231019	144700	4079440935	4020	4020	4020	4015	3692
303	20231019	144600	4064616245	4020	4015	4020	4015	802
304	20231019	144500	4061392240	4020	4020	4030	4015	2974
305	20231019	144400	4049438170	4020	4025	4025	4020	1036
306	20231019	144300	4045268285	4035	4025	4035	4020	1148
307	20231019	144200	4040652505	4025	4020	4030	4015	2390
308	20231019	144100	4031042750	4015	4020	4025	4015	5675
309	20231019	144000	4008228795	4020	4030	4035	4020	5828
310	20231019	143900	3984750475	4030	4030	4035	4030	1579
311	20231019	143800	3978382105	4030	4040	4040	4030	1537
312	20231019	143700	3972180840	4035	4040	4040	4035	1622
313	20231019	143600	3965627990	4040	4045	4050	4040	117
314	20231019	143500	3965154710	4040	4045	4045	4040	1634
315	20231019	143400	3958545205	4045	4045	4050	4045	313
316	20231019	143300	3957279070	4045	4045	4045	4045	54
317	20231019	143200	3957060640	4050	4055	4055	4050	714
318	20231019	143100	3954168390	4055	4050	4055	4045	106
319	20231019	143000	3953739060	4050	4050	4055	4045	272
320	20231019	142900	3952637465	4045	4050	4050	4045	506
321	20231019	142800	3950588685	4050	4050	4050	4050	10
322	20231019	142700	3950548185	4045	4045	4055	4045	406
323	20231019	142600	3948905550	4045	4055	4055	4045	491
324	20231019	142500	3946916605	4070	4055	4070	4055	18
325	20231019	142400	3946843520	4065	4065	4065	4065	14
326	20231019	142300	3946786610	4070	4065	4070	4065	388
327	20231019	142200	3945207945	4070	4055	4070	4050	2150
328	20231019	142100	3936476610	4055	4065	4065	4050	2228
329	20231019	142000	3927453040	4060	4055	4070	4055	3004
330	20231019	141900	3915261685	4040	4035	4055	4035	115
331	20231019	141800	3914797045	4040	4045	4055	4040	2863
332	20231019	141700	3903227335	4045	4055	4055	4040	2006
333	20231019	141600	3895111980	4050	4050	4050	4050	0
334	20231019	141500	3895111980	4050	4050	4050	4040	503
335	20231019	141400	3893074910	4040	4040	4045	4040	3
336	20231019	141300	3893062785	4050	4045	4050	4040	463
337	20231019	141200	3891189120	4045	4045	4045	4045	1004
338	20231019	141100	3887127940	4045	4050	4050	4045	496
339	20231019	141000	3885121610	4045	4045	4050	4045	164
340	20231019	140900	3884457640	4045	4055	4055	4045	1325
341	20231019	140800	3879091390	4055	4050	4055	4050	203
342	20231019	140700	3878268930	4050	4055	4060	4050	88
343	20231019	140600	3877912455	4050	4065	4065	4050	165
344	20231019	140500	3877243275	4070	4080	4085	4070	3038
345	20231019	140400	3864849750	4080	4080	4080	4080	504
346	20231019	140300	3862793430	4070	4070	4080	4070	2134
347	20231019	140200	3854092370	4070	4070	4070	4070	210
348	20231019	140100	3853237670	4075	4070	4075	4070	908
349	20231019	140000	3849541040	4070	4070	4070	4070	600
350	20231019	135900	3847099040	4070	4070	4070	4070	101
351	20231019	135800	3846687970	4070	4060	4070	4060	2142
352	20231019	135700	3837989065	4060	4050	4060	4050	1892
353	20231019	135600	3830320650	4045	4050	4050	4045	305
354	20231019	135500	3829086125	4050	4050	4050	4050	487
355	20231019	135400	3827113775	4050	4035	4055	4030	5497
356	20231019	135300	3804949380	4035	4045	4045	4035	4165
357	20231019	135200	3788124080	4050	4055	4055	4050	712
358	20231019	135100	3785239465	4060	4060	4060	4060	5
359	20231019	135000	3785219165	4060	4060	4060	4060	3
360	20231019	134900	3785206985	4065	4055	4065	4055	107
361	20231019	134800	3784773080	4055	4050	4055	4050	1752
362	20231019	134700	3777673930	4045	4045	4045	4045	928
363	20231019	134600	3773920170	4045	4045	4045	4045	1168
364	20231019	134500	3769195610	4045	4060	4060	4045	20577
365	20231019	134400	3685837945	4060	4065	4065	4060	101
366	20231019	134300	3685427880	4065	4065	4065	4065	0
367	20231019	134200	3685427880	4065	4055	4065	4050	1940
368	20231019	134100	3677567900	4055	4060	4060	4055	2342
369	20231019	134000	3668068235	4055	4055	4060	4055	122
370	20231019	133900	3667573420	4055	4065	4065	4055	2267
371	20231019	133800	3658364325	4065	4070	4070	4065	2248
372	20231019	133700	3649225590	4070	4065	4070	4065	51
373	20231019	133600	3649018220	4065	4065	4070	4065	128
374	20231019	133500	3648497865	4060	4065	4075	4060	305
375	20231019	133400	3647259325	4065	4070	4075	4065	358
376	20231019	133300	3645801840	4070	4070	4070	4070	35
377	20231019	133200	3645659390	4075	4075	4075	4075	1
378	20231019	133100	3645655315	4075	4075	4075	4075	4
379	20231019	133000	3645639015	4055	4070	4075	4055	282
380	20231019	132900	3644495040	4070	4070	4070	4055	2762
381	20231019	132800	3633256700	4070	4070	4070	4070	157
382	20231019	132700	3632617710	4070	4050	4070	4050	290
383	20231019	132600	3631443125	4050	4060	4060	4050	3717
384	20231019	132500	3616365245	4060	4065	4070	4060	2006
385	20231019	132400	3608210815	4070	4070	4070	4070	584
386	20231019	132300	3605833935	4065	4070	4070	4065	5
387	20231019	132200	3605813600	4070	4070	4080	4065	519
388	20231019	132100	3603702530	4080	4080	4080	4080	126
389	20231019	132000	3603188450	4070	4070	4070	4070	1291
390	20231019	131900	3597934080	4075	4080	4080	4075	111
391	20231019	131800	3597481505	4080	4075	4080	4075	259
392	20231019	131700	3596424815	4075	4075	4075	4075	387
393	20231019	131600	3594847790	4075	4080	4080	4075	11
394	20231019	131500	3594802960	4080	4080	4080	4080	2
395	20231019	131400	3594794800	4070	4070	4070	4070	310
396	20231019	131300	3593533100	4070	4080	4085	4070	898
397	20231019	131200	3589873385	4085	4085	4090	4080	713
398	20231019	131100	3586963890	4095	4090	4095	4090	2000
399	20231019	131000	3578778540	4090	4090	4090	4090	50
400	20231019	130900	3578574040	4090	4085	4090	4080	327
401	20231019	130800	3577239765	4075	4080	4080	4075	219
402	20231019	130700	3576346260	4080	4085	4085	4080	1191
403	20231019	130600	3571482345	4090	4090	4090	4080	569
404	20231019	130500	3569159470	4090	4085	4090	4085	72
405	20231019	130400	3568865340	4085	4090	4090	4080	1057
406	20231019	130300	3564547480	4090	4090	4090	4090	50
407	20231019	130200	3564342980	4085	4085	4085	4085	100
408	20231019	130100	3563934480	4090	4090	4090	4090	104
409	20231019	130000	3563509120	4090	4085	4090	4085	75
410	20231019	125900	3563202720	4080	4080	4080	4080	150
411	20231019	125800	3562590720	4080	4085	4085	4080	657
412	20231019	125700	3559909490	4085	4080	4095	4080	531
413	20231019	125600	3557741495	4080	4085	4090	4080	1075
414	20231019	125500	3553348760	4090	4070	4095	4070	9363
415	20231019	125400	3515159645	4070	4075	4075	4070	2526
416	20231019	125300	3504873825	4070	4070	4075	4070	828
417	20231019	125200	3501503475	4070	4070	4075	4070	738
418	20231019	125100	3498498315	4070	4075	4075	4070	83
419	20231019	125000	3498160500	4075	4070	4075	4070	296
420	20231019	124900	3496955775	4070	4075	4075	4070	61
421	20231019	124800	3496707330	4075	4075	4075	4070	196
422	20231019	124700	3495908690	4075	4075	4075	4075	1718
423	20231019	124600	3488907840	4075	4080	4080	4075	1277
424	20231019	124500	3483704050	4080	4075	4080	4075	497
425	20231019	124400	3481678755	4075	4075	4075	4075	715
426	20231019	124300	3478765130	4075	4075	4075	4075	143
427	20231019	124200	3478182405	4075	4070	4075	4070	294
428	20231019	124100	3476985725	4070	4060	4070	4060	2305
429	20231019	124000	3467623100	4060	4065	4065	4055	983
430	20231019	123900	3463633830	4065	4055	4065	4055	1518
431	20231019	123800	3457478065	4055	4060	4060	4055	1604
432	20231019	123700	3450971400	4060	4055	4060	4055	105
433	20231019	123600	3450545605	4055	4055	4055	4050	931
434	20231019	123500	3446771050	4055	4055	4055	4050	668
435	20231019	123400	3444065520	4055	4060	4060	4055	415
436	20231019	123300	3442382670	4055	4050	4055	4050	130
437	20231019	123200	3441855670	4055	4050	4055	4050	2470
438	20231019	123100	3431848575	4055	4055	4055	4055	518
439	20231019	123000	3429748085	4050	4055	4055	4050	1541
440	20231019	122900	3423499565	4060	4055	4060	4055	2775
441	20231019	122800	3412246920	4055	4065	4065	4055	151
442	20231019	122700	3411634605	4055	4060	4065	4055	1151
443	20231019	122600	3406956930	4070	4065	4070	4065	119
444	20231019	122500	3406473180	4065	4060	4065	4060	113
445	20231019	122400	3406014395	4060	4055	4060	4055	969
446	20231019	122300	3402084500	4055	4055	4055	4050	1085
447	20231019	122200	3397689930	4050	4055	4055	4050	1627
448	20231019	122100	3391094595	4055	4055	4055	4055	106
449	20231019	122000	3390664765	4055	4055	4060	4055	2365
450	20231019	121900	3381074550	4055	4060	4060	4055	496
451	20231019	121800	3379060800	4060	4075	4075	4060	17
452	20231019	121700	3378991595	4075	4075	4075	4075	20
453	20231019	121600	3378910095	4075	4075	4075	4075	3
454	20231019	121500	3378897870	4080	4075	4080	4075	235
455	20231019	121400	3377939830	4075	4060	4075	4055	6411
456	20231019	121300	3351877395	4060	4065	4065	4055	259
457	20231019	121200	3350826930	4065	4065	4065	4055	2332
458	20231019	121100	3341367540	4060	4065	4065	4060	34
459	20231019	121000	3341229495	4070	4060	4070	4060	122
460	20231019	120900	3340733550	4060	4055	4060	4055	1472
461	20231019	120800	3334762280	4055	4050	4055	4050	3484
462	20231019	120700	3320639365	4045	4055	4055	4045	220
463	20231019	120600	3319748265	4050	4050	4060	4045	536
464	20231019	120500	3317578040	4045	4045	4050	4045	379
465	20231019	120400	3316044980	4070	4040	4070	4035	2939
466	20231019	120300	3304123660	4040	4040	4040	4040	133
467	20231019	120200	3303586340	4040	4045	4050	4040	101
468	20231019	120100	3303177305	4035	4035	4055	4035	1837
469	20231019	120000	3295745180	4050	4035	4050	4035	1858
470	20231019	115900	3288238820	4030	4045	4045	4030	4404
471	20231019	115800	3270474030	4050	4040	4050	4035	1870
472	20231019	115700	3262926910	4035	4050	4050	4035	4516
473	20231019	115600	3244657910	4050	4050	4050	4050	410
474	20231019	115500	3242997410	4055	4055	4055	4050	2180
475	20231019	115400	3234163130	4055	4060	4060	4055	301
476	20231019	115300	3232942570	4060	4060	4060	4055	967
477	20231019	115200	3229018900	4060	4060	4060	4060	119
478	20231019	115100	3228535760	4050	4070	4070	4050	380
479	20231019	115000	3226993045	4060	4055	4080	4045	281
480	20231019	114900	3225848005	4055	4060	4060	4050	3977
481	20231019	114800	3209716725	4065	4070	4075	4060	2326
482	20231019	114700	3200253555	4060	4060	4065	4060	231
483	20231019	114600	3199314810	4060	4055	4060	4050	3318
484	20231019	114500	3185845965	4055	4045	4060	4040	6339
485	20231019	114400	3160207910	4040	4050	4050	4040	1549
486	20231019	114300	3153941500	4055	4055	4055	4055	170
487	20231019	114200	3153252150	4060	4055	4060	4050	231
488	20231019	114100	3152315515	4055	4055	4060	4055	1539
489	20231019	114000	3146074790	4050	4055	4070	4050	523
490	20231019	113900	3143955420	4045	4040	4045	4035	4526
491	20231019	113800	3125664370	4040	4065	4070	4040	8474
492	20231019	113700	3091379005	4065	4060	4090	4060	7935
493	20231019	113600	3059049060	4055	4050	4055	4040	5317
494	20231019	113500	3037498440	4050	4055	4060	4030	10398
495	20231019	113400	2995471205	4055	4035	4055	4030	8155
496	20231019	113300	2962492255	4035	4040	4050	4035	4960
497	20231019	113200	2942447620	4040	4040	4045	4035	898
498	20231019	113100	2938820015	4040	4030	4040	4030	6278
499	20231019	113000	2913459240	4030	4010	4035	3990	11374
500	20231019	112900	2867818735	4020	4070	4070	3995	106707
501	20231019	112800	2438401735	4065	4070	4070	4065	963
502	20231019	112700	2434487005	4065	4070	4070	4065	1192
503	20231019	112600	2429635585	4070	4070	4075	4070	15
504	20231019	112500	2429574480	4075	4070	4075	4070	2003
505	20231019	112400	2421415360	4065	4065	4070	4060	1191
506	20231019	112300	2416574525	4060	4065	4070	4060	3811
507	20231019	112200	2401101730	4070	4090	4090	4060	24938
508	20231019	112100	2299520395	4090	4090	4090	4085	583
509	20231019	112000	2297137690	4090	4085	4090	4085	175
510	20231019	111900	2296422665	4085	4105	4105	4085	168
511	20231019	111800	2295736225	4080	4090	4110	4080	3348
512	20231019	111700	2282045030	4085	4085	4085	4085	553
513	20231019	111600	2279786025	4085	4085	4085	4080	421
514	20231019	111500	2278067490	4080	4080	4085	4080	2071
515	20231019	111400	2269617295	4085	4100	4100	4085	338
516	20231019	111300	2268236550	4100	4105	4105	4100	31
517	20231019	111200	2268109445	4100	4095	4100	4095	142
518	20231019	111100	2267527265	4090	4080	4100	4075	3622
519	20231019	111000	2252746695	4085	4085	4090	4080	900
520	20231019	110900	2249069995	4080	4075	4090	4075	7163
521	20231019	110800	2219876470	4075	4080	4085	4075	3976
522	20231019	110700	2203654260	4080	4090	4090	4080	3999
523	20231019	110600	2187327135	4095	4090	4095	4085	801
524	20231019	110500	2184054750	4085	4100	4100	4085	6099
525	20231019	110400	2159102580	4095	4095	4095	4095	385
526	20231019	110300	2157526005	4090	4085	4100	4085	3452
527	20231019	110200	2143378155	4085	4085	4090	4085	191
528	20231019	110100	2142597895	4085	4085	4085	4080	3332
529	20231019	110000	2128986680	4080	4085	4085	4080	1643
530	20231019	105900	2122275045	4095	4095	4095	4090	2196
531	20231019	105800	2113287030	4095	4090	4095	4090	1772
532	20231019	105700	2106034980	4090	4095	4095	4090	2197
533	20231019	105600	2097038785	4100	4100	4100	4095	2864
534	20231019	105500	2085306390	4100	4100	4100	4100	499
535	20231019	105400	2083260490	4100	4105	4115	4100	594
536	20231019	105300	2080823060	4105	4100	4105	4100	1868
537	20231019	105200	2073155450	4095	4100	4100	4095	2079
538	20231019	105100	2064631665	4105	4100	4105	4100	421
539	20231019	105000	2062905545	4100	4100	4100	4100	3
540	20231019	104900	2062893245	4100	4100	4100	4095	1214
541	20231019	104800	2057920345	4095	4120	4120	4095	2810
542	20231019	104700	2046391435	4105	4105	4120	4105	204
543	20231019	104600	2045553445	4105	4110	4120	4105	580
544	20231019	104500	2043170000	4105	4110	4115	4105	33
545	20231019	104400	2043034470	4105	4100	4105	4100	7
546	20231019	104300	2043005765	4095	4095	4120	4095	278
547	20231019	104200	2041867280	4095	4105	4105	4095	8523
548	20231019	104100	2006920470	4105	4110	4110	4105	865
549	20231019	104000	2003369025	4110	4120	4120	4105	1969
550	20231019	103900	1995279185	4120	4130	4130	4120	888
551	20231019	103800	1991616690	4130	4135	4135	4130	913
552	20231019	103700	1987843815	4140	4140	4145	4140	557
553	20231019	103600	1985537335	4140	4150	4155	4140	440
554	20231019	103500	1983712520	4155	4155	4155	4155	2
555	20231019	103400	1983704210	4145	4140	4150	4140	411
556	20231019	103300	1981999365	4140	4145	4150	4140	1221
557	20231019	103200	1976937805	4150	4160	4160	4150	1002
558	20231019	103100	1972776445	4160	4160	4165	4155	554
559	20231019	103000	1970470550	4160	4160	4165	4155	175
560	20231019	102900	1969742520	4160	4155	4160	4155	530
561	20231019	102800	1967537745	4145	4145	4150	4145	929
562	20231019	102700	1963682540	4145	4150	4150	4145	454
563	20231019	102600	1961800630	4150	4160	4160	4150	623
564	20231019	102500	1959213680	4160	4145	4160	4145	2009
565	20231019	102400	1950869865	4150	4150	4150	4150	1107
566	20231019	102300	1946275815	4150	4155	4155	4140	256
567	20231019	102200	1945213325	4155	4150	4155	4135	1758
568	20231019	102100	1937917085	4130	4130	4130	4130	423
569	20231019	102000	1936170095	4125	4125	4155	4125	7555
570	20231019	101900	1904832580	4110	4130	4130	4110	917
571	20231019	101800	1901060720	4115	4110	4130	4110	1271
572	20231019	101700	1895828525	4110	4120	4130	4110	780
573	20231019	101600	1892618245	4130	4135	4145	4110	3453
574	20231019	101500	1878317970	4135	4110	4135	4110	227
575	20231019	101400	1877384875	4110	4140	4140	4110	11313
576	20231019	101300	1830723695	4145	4135	4145	4135	2316
577	20231019	101200	1821133295	4135	4100	4135	4100	4959
578	20231019	101100	1800757240	4105	4085	4105	4085	3194
579	20231019	101000	1787693075	4080	4080	4085	4080	9067
580	20231019	100900	1750678090	4080	4075	4090	4075	2321
581	20231019	100800	1741207485	4070	4090	4090	4070	12949
582	20231019	100700	1688409530	4090	4090	4100	4090	15668
583	20231019	100600	1624251180	4095	4100	4100	4095	11036
584	20231019	100500	1579017405	4100	4100	4150	4100	6344
585	20231019	100400	1552823220	4100	4095	4100	4090	902
586	20231019	100300	1549127790	4090	4100	4105	4090	4460
587	20231019	100200	1530860835	4095	4110	4110	4095	4953
588	20231019	100100	1510547360	4110	4140	4140	4110	2360
589	20231019	100000	1500806280	4145	4155	4155	4095	26969
590	20231019	095900	1389742125	4155	4155	4160	4155	1957
591	20231019	095800	1381610775	4150	4160	4160	4150	1601
592	20231019	095700	1374966615	4150	4155	4160	4150	3492
593	20231019	095600	1360467540	4160	4165	4165	4160	935
594	20231019	095500	1356577875	4165	4175	4175	4160	4659
595	20231019	095400	1337153635	4175	4160	4175	4160	5053
596	20231019	095300	1316103465	4160	4155	4165	4155	4906
597	20231019	095200	1295710000	4155	4150	4155	4150	4941
598	20231019	095100	1275204795	4150	4150	4160	4150	873
599	20231019	095000	1271580780	4155	4165	4170	4155	280
600	20231019	094900	1270415445	4165	4150	4165	4140	4635
601	20231019	094800	1251132505	4150	4135	4150	4135	4441
602	20231019	094700	1232730735	4115	4125	4130	4110	1621
603	20231019	094600	1226053015	4125	4135	4135	4110	3205
604	20231019	094500	1212842630	4130	4135	4135	4130	173
605	20231019	094400	1212127315	4135	4120	4135	4120	2087
606	20231019	094300	1203512715	4120	4125	4135	4120	2078
607	20231019	094200	1194940940	4125	4130	4135	4125	1825
608	20231019	094100	1187406645	4130	4130	4140	4130	1154
609	20231019	094000	1182632660	4130	4140	4140	4125	1252
610	20231019	093900	1177464180	4140	4135	4145	4130	1264
611	20231019	093800	1172232635	4140	4130	4140	4130	273
612	20231019	093700	1171102605	4140	4130	4140	4130	2178
613	20231019	093600	1162099405	4130	4140	4140	4130	2738
614	20231019	093500	1150778185	4140	4140	4140	4135	764
615	20231019	093400	1147615400	4140	4135	4140	4135	173
616	20231019	093300	1146899845	4135	4125	4145	4125	74
617	20231019	093200	1146594030	4150	4125	4150	4120	6562
618	20231019	093100	1119388380	4115	4110	4130	4105	768
619	20231019	093000	1116221725	4105	4105	4115	4100	3067
620	20231019	092900	1103620470	4100	4105	4105	4100	638
621	20231019	092800	1101004440	4115	4115	4115	4100	1704
622	20231019	092700	1094010030	4100	4110	4115	4100	837
623	20231019	092600	1090570135	4115	4110	4115	4100	2697
624	20231019	092500	1079502180	4110	4120	4120	4105	2365
625	20231019	092400	1069784400	4120	4150	4150	4120	4023
626	20231019	092300	1053186695	4150	4140	4155	4130	4369
627	20231019	092200	1035087155	4140	4135	4145	4120	4401
628	20231019	092100	1016908265	4135	4120	4155	4110	1973
629	20231019	092000	1008755870	4120	4110	4140	4100	5908
630	20231019	091900	984457585	4110	4100	4110	4100	318
631	20231019	091800	983153505	4100	4085	4110	4085	6606
632	20231019	091700	956102995	4085	4090	4090	4080	8166
633	20231019	091600	922747540	4090	4095	4100	4090	3549
634	20231019	091500	908230430	4100	4100	4100	4095	622
635	20231019	091400	905680905	4100	4100	4115	4090	3340
636	20231019	091300	891993840	4115	4120	4120	4100	5356
637	20231019	091200	870007105	4120	4110	4135	4110	10171
638	20231019	091100	828164100	4105	4095	4120	4090	11137
639	20231019	091000	782442420	4100	4080	4105	4070	3427
640	20231019	090900	768471820	4080	4065	4115	4065	8435
641	20231019	090800	734082300	4065	4100	4120	4065	23173
642	20231019	090700	639641000	4100	4070	4120	4070	4474
643	20231019	090600	621349345	4075	4065	4080	4060	8833
644	20231019	090500	585421320	4070	4090	4095	4070	21207
645	20231019	090400	498950735	4090	4090	4115	4080	14258
646	20231019	090300	440656450	4085	4120	4125	4080	8207
647	20231019	090200	407005440	4120	4075	4120	4075	30403
648	20231019	090100	282640830	4075	4125	4125	4070	31401
649	20231019	090000	154116565	4125	4170	4170	4120	35775