KissMeData/317690/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	204100	2935185275	4840	4840	4840	4840	7339
3	20231016	204000	2935185275	4840	4840	4840	4840	0
4	20231016	203900	2935185275	4840	4840	4840	4840	0
5	20231016	203800	2935185275	4840	4840	4840	4840	0
6	20231016	203700	2935185275	4840	4840	4840	4840	0
7	20231016	203600	2935185275	4840	4840	4840	4840	0
8	20231016	203500	2935185275	4840	4840	4840	4840	0
9	20231016	203400	2935185275	4840	4840	4840	4840	0
10	20231016	203300	2935185275	4840	4840	4840	4840	0
11	20231016	203200	2935185275	4840	4840	4840	4840	0
12	20231016	203100	2935185275	4840	4840	4840	4840	0
13	20231016	203000	2935185275	4840	4840	4840	4840	0
14	20231016	202900	2935185275	4840	4840	4840	4840	0
15	20231016	202800	2935185275	4840	4840	4840	4840	0
16	20231016	202700	2935185275	4840	4840	4840	4840	0
17	20231016	202600	2935185275	4840	4840	4840	4840	0
18	20231016	202500	2935185275	4840	4840	4840	4840	0
19	20231016	202400	2935185275	4840	4840	4840	4840	0
20	20231016	202300	2935185275	4840	4840	4840	4840	0
21	20231016	202200	2935185275	4840	4840	4840	4840	0
22	20231016	202100	2935185275	4840	4840	4840	4840	0
23	20231016	202000	2935185275	4840	4840	4840	4840	0
24	20231016	201900	2935185275	4840	4840	4840	4840	0
25	20231016	201800	2935185275	4840	4840	4840	4840	0
26	20231016	201700	2935185275	4840	4840	4840	4840	0
27	20231016	201600	2935185275	4840	4840	4840	4840	0
28	20231016	201500	2935185275	4840	4840	4840	4840	0
29	20231016	201400	2935185275	4840	4840	4840	4840	0
30	20231016	201300	2935185275	4840	4840	4840	4840	0
31	20231016	201200	2935185275	4840	4840	4840	4840	0
32	20231016	201100	2935185275	4840	4840	4840	4840	7339
33	20231016	201000	2935185275	4840	4840	4840	4840	0
34	20231016	200900	2935185275	4840	4840	4840	4840	0
35	20231016	200800	2935185275	4840	4840	4840	4840	0
36	20231016	200700	2935185275	4840	4840	4840	4840	0
37	20231016	200600	2935185275	4840	4840	4840	4840	0
38	20231016	200500	2935185275	4840	4840	4840	4840	0
39	20231016	200400	2935185275	4840	4840	4840	4840	0
40	20231016	200300	2935185275	4840	4840	4840	4840	0
41	20231016	200200	2935185275	4840	4840	4840	4840	0
42	20231016	200100	2935185275	4840	4840	4840	4840	0
43	20231016	200000	2935185275	4840	4840	4840	4840	0
44	20231016	195900	2935185275	4840	4840	4840	4840	0
45	20231016	195800	2935185275	4840	4840	4840	4840	0
46	20231016	195700	2935185275	4840	4840	4840	4840	0
47	20231016	195600	2935185275	4840	4840	4840	4840	0
48	20231016	195500	2935185275	4840	4840	4840	4840	0
49	20231016	195400	2935185275	4840	4840	4840	4840	0
50	20231016	195300	2935185275	4840	4840	4840	4840	0
51	20231016	195200	2935185275	4840	4840	4840	4840	0
52	20231016	195100	2935185275	4840	4840	4840	4840	0
53	20231016	195000	2935185275	4840	4840	4840	4840	0
54	20231016	194900	2935185275	4840	4840	4840	4840	0
55	20231016	194800	2935185275	4840	4840	4840	4840	0
56	20231016	194700	2935185275	4840	4840	4840	4840	0
57	20231016	194600	2935185275	4840	4840	4840	4840	0
58	20231016	194500	2935185275	4840	4840	4840	4840	0
59	20231016	194400	2935185275	4840	4840	4840	4840	0
60	20231016	194300	2935185275	4840	4840	4840	4840	0
61	20231016	194200	2935185275	4840	4840	4840	4840	0
62	20231016	194100	2935185275	4840	4840	4840	4840	7339
63	20231016	194000	2935185275	4840	4840	4840	4840	0
64	20231016	193900	2935185275	4840	4840	4840	4840	0
65	20231016	193800	2935185275	4840	4840	4840	4840	0
66	20231016	193700	2935185275	4840	4840	4840	4840	0
67	20231016	193600	2935185275	4840	4840	4840	4840	0
68	20231016	193500	2935185275	4840	4840	4840	4840	0
69	20231016	193400	2935185275	4840	4840	4840	4840	0
70	20231016	193300	2935185275	4840	4840	4840	4840	0
71	20231016	193200	2935185275	4840	4840	4840	4840	0
72	20231016	193100	2935185275	4840	4840	4840	4840	0
73	20231016	193000	2935185275	4840	4840	4840	4840	0
74	20231016	192900	2935185275	4840	4840	4840	4840	0
75	20231016	192800	2935185275	4840	4840	4840	4840	0
76	20231016	192700	2935185275	4840	4840	4840	4840	0
77	20231016	192600	2935185275	4840	4840	4840	4840	0
78	20231016	192500	2935185275	4840	4840	4840	4840	0
79	20231016	192400	2935185275	4840	4840	4840	4840	0
80	20231016	192300	2935185275	4840	4840	4840	4840	0
81	20231016	192200	2935185275	4840	4840	4840	4840	0
82	20231016	192100	2935185275	4840	4840	4840	4840	0
83	20231016	192000	2935185275	4840	4840	4840	4840	0
84	20231016	191900	2935185275	4840	4840	4840	4840	0
85	20231016	191800	2935185275	4840	4840	4840	4840	0
86	20231016	191700	2935185275	4840	4840	4840	4840	0
87	20231016	191600	2935185275	4840	4840	4840	4840	0
88	20231016	191500	2935185275	4840	4840	4840	4840	0
89	20231016	191400	2935185275	4840	4840	4840	4840	0
90	20231016	191300	2935185275	4840	4840	4840	4840	0
91	20231016	191200	2935185275	4840	4840	4840	4840	0
92	20231016	191100	2935185275	4840	4840	4840	4840	7339
93	20231016	191000	2935185275	4840	4840	4840	4840	0
94	20231016	190900	2935185275	4840	4840	4840	4840	0
95	20231016	190800	2935185275	4840	4840	4840	4840	0
96	20231016	190700	2935185275	4840	4840	4840	4840	0
97	20231016	190600	2935185275	4840	4840	4840	4840	0
98	20231016	190500	2935185275	4840	4840	4840	4840	0
99	20231016	190400	2935185275	4840	4840	4840	4840	0
100	20231016	190300	2935185275	4840	4840	4840	4840	0
101	20231016	190200	2935185275	4840	4840	4840	4840	0
102	20231016	190100	2935185275	4840	4840	4840	4840	0
103	20231016	190000	2935185275	4840	4840	4840	4840	0
104	20231016	185900	2935185275	4840	4840	4840	4840	0
105	20231016	185800	2935185275	4840	4840	4840	4840	0
106	20231016	185700	2935185275	4840	4840	4840	4840	0
107	20231016	185600	2935185275	4840	4840	4840	4840	0
108	20231016	185500	2935185275	4840	4840	4840	4840	0
109	20231016	185400	2935185275	4840	4840	4840	4840	0
110	20231016	185300	2935185275	4840	4840	4840	4840	0
111	20231016	185200	2935185275	4840	4840	4840	4840	0
112	20231016	185100	2935185275	4840	4840	4840	4840	0
113	20231016	185000	2935185275	4840	4840	4840	4840	0
114	20231016	184900	2935185275	4840	4840	4840	4840	0
115	20231016	184800	2935185275	4840	4840	4840	4840	0
116	20231016	184700	2935185275	4840	4840	4840	4840	0
117	20231016	184600	2935185275	4840	4840	4840	4840	0
118	20231016	184500	2935185275	4840	4840	4840	4840	0
119	20231016	184400	2935185275	4840	4840	4840	4840	0
120	20231016	184300	2935185275	4840	4840	4840	4840	0
121	20231016	184200	2935185275	4840	4840	4840	4840	0
122	20231016	184100	2935185275	4840	4840	4840	4840	7339
123	20231016	184000	2935185275	4840	4840	4840	4840	0
124	20231016	183900	2935185275	4840	4840	4840	4840	0
125	20231016	183800	2935185275	4840	4840	4840	4840	0
126	20231016	183700	2935185275	4840	4840	4840	4840	0
127	20231016	183600	2935185275	4840	4840	4840	4840	0
128	20231016	183500	2935185275	4840	4840	4840	4840	0
129	20231016	183400	2935185275	4840	4840	4840	4840	0
130	20231016	183300	2935185275	4840	4840	4840	4840	0
131	20231016	183200	2935185275	4840	4840	4840	4840	0
132	20231016	183100	2935185275	4840	4840	4840	4840	0
133	20231016	183000	2935185275	4840	4840	4840	4840	0
134	20231016	182900	2935185275	4840	4840	4840	4840	0
135	20231016	182800	2935185275	4840	4840	4840	4840	0
136	20231016	182700	2935185275	4840	4840	4840	4840	0
137	20231016	182600	2935185275	4840	4840	4840	4840	0
138	20231016	182500	2935185275	4840	4840	4840	4840	0
139	20231016	182400	2935185275	4840	4840	4840	4840	0
140	20231016	182300	2935185275	4840	4840	4840	4840	0
141	20231016	182200	2935185275	4840	4840	4840	4840	0
142	20231016	182100	2935185275	4840	4840	4840	4840	0
143	20231016	182000	2935185275	4840	4840	4840	4840	0
144	20231016	181900	2935185275	4840	4840	4840	4840	0
145	20231016	181800	2935185275	4840	4840	4840	4840	0
146	20231016	181700	2935185275	4840	4840	4840	4840	0
147	20231016	181600	2935185275	4840	4840	4840	4840	0
148	20231016	181500	2935185275	4840	4840	4840	4840	0
149	20231016	181400	2935185275	4840	4840	4840	4840	0
150	20231016	181300	2935185275	4840	4840	4840	4840	0
151	20231016	181200	2935185275	4840	4840	4840	4840	0
152	20231016	181100	2935185275	4840	4840	4840	4840	7339
153	20231016	181000	2935185275	4840	4840	4840	4840	0
154	20231016	180900	2935185275	4840	4840	4840	4840	0
155	20231016	180800	2935185275	4840	4840	4840	4840	0
156	20231016	180700	2935185275	4840	4840	4840	4840	0
157	20231016	180600	2935185275	4840	4840	4840	4840	0
158	20231016	180500	2935185275	4840	4840	4840	4840	0
159	20231016	180400	2935185275	4840	4840	4840	4840	0
160	20231016	180300	2935185275	4840	4840	4840	4840	0
161	20231016	180200	2935185275	4840	4840	4840	4840	0
162	20231016	180100	2935185275	4840	4840	4840	4840	0
163	20231016	180000	2935185275	4840	4840	4840	4840	0
164	20231016	175900	2935185275	4840	4840	4840	4840	0
165	20231016	175800	2935185275	4840	4840	4840	4840	0
166	20231016	175700	2935185275	4840	4840	4840	4840	0
167	20231016	175600	2935185275	4840	4840	4840	4840	0
168	20231016	175500	2935185275	4840	4840	4840	4840	0
169	20231016	175400	2935185275	4840	4840	4840	4840	0
170	20231016	175300	2935185275	4840	4840	4840	4840	0
171	20231016	175200	2935185275	4840	4840	4840	4840	0
172	20231016	175100	2935185275	4840	4840	4840	4840	0
173	20231016	175000	2935185275	4840	4840	4840	4840	0
174	20231016	174900	2935185275	4840	4840	4840	4840	0
175	20231016	174800	2935185275	4840	4840	4840	4840	0
176	20231016	174700	2935185275	4840	4840	4840	4840	0
177	20231016	174600	2935185275	4840	4840	4840	4840	0
178	20231016	174500	2935185275	4840	4840	4840	4840	0
179	20231016	174400	2935185275	4840	4840	4840	4840	0
180	20231016	174300	2935185275	4840	4840	4840	4840	0
181	20231016	174200	2935185275	4840	4840	4840	4840	0
182	20231016	174100	2935185275	4840	4840	4840	4840	7339
183	20231016	174000	2935185275	4840	4840	4840	4840	0
184	20231016	173900	2935185275	4840	4840	4840	4840	0
185	20231016	173800	2935185275	4840	4840	4840	4840	0
186	20231016	173700	2935185275	4840	4840	4840	4840	0
187	20231016	173600	2935185275	4840	4840	4840	4840	0
188	20231016	173500	2935185275	4840	4840	4840	4840	0
189	20231016	173400	2935185275	4840	4840	4840	4840	0
190	20231016	173300	2935185275	4840	4840	4840	4840	0
191	20231016	173200	2935185275	4840	4840	4840	4840	0
192	20231016	173100	2935185275	4840	4840	4840	4840	0
193	20231016	173000	2935185275	4840	4840	4840	4840	0
194	20231016	172900	2935185275	4840	4840	4840	4840	0
195	20231016	172800	2935185275	4840	4840	4840	4840	0
196	20231016	172700	2935185275	4840	4840	4840	4840	0
197	20231016	172600	2935185275	4840	4840	4840	4840	0
198	20231016	172500	2935185275	4840	4840	4840	4840	0
199	20231016	172400	2935185275	4840	4840	4840	4840	0
200	20231016	172300	2935185275	4840	4840	4840	4840	0
201	20231016	172200	2935185275	4840	4840	4840	4840	0
202	20231016	172100	2935185275	4840	4840	4840	4840	0
203	20231016	172000	2935185275	4840	4840	4840	4840	0
204	20231016	171900	2935185275	4840	4840	4840	4840	0
205	20231016	171800	2935185275	4840	4840	4840	4840	0
206	20231016	171700	2935185275	4840	4840	4840	4840	0
207	20231016	171600	2935185275	4840	4840	4840	4840	0
208	20231016	171500	2935185275	4840	4840	4840	4840	0
209	20231016	171400	2935185275	4840	4840	4840	4840	0
210	20231016	171300	2935185275	4840	4840	4840	4840	0
211	20231016	171200	2935185275	4840	4840	4840	4840	0
212	20231016	171100	2935185275	4840	4840	4840	4840	7339
213	20231016	171000	2935185275	4840	4840	4840	4840	0
214	20231016	170900	2935185275	4840	4840	4840	4840	0
215	20231016	170800	2935185275	4840	4840	4840	4840	0
216	20231016	170700	2935185275	4840	4840	4840	4840	0
217	20231016	170600	2935185275	4840	4840	4840	4840	0
218	20231016	170500	2935185275	4840	4840	4840	4840	0
219	20231016	170400	2935185275	4840	4840	4840	4840	0
220	20231016	170300	2935185275	4840	4840	4840	4840	0
221	20231016	170200	2935185275	4840	4840	4840	4840	0
222	20231016	170100	2935185275	4840	4840	4840	4840	0
223	20231016	170000	2935185275	4840	4840	4840	4840	0
224	20231016	165900	2935185275	4840	4840	4840	4840	0
225	20231016	165800	2935185275	4840	4840	4840	4840	0
226	20231016	165700	2935185275	4840	4840	4840	4840	0
227	20231016	165600	2935185275	4840	4840	4840	4840	0
228	20231016	165500	2935185275	4840	4840	4840	4840	0
229	20231016	165400	2935185275	4840	4840	4840	4840	0
230	20231016	165300	2935185275	4840	4840	4840	4840	0
231	20231016	165200	2935185275	4840	4840	4840	4840	0
232	20231016	165100	2935185275	4840	4840	4840	4840	0
233	20231016	165000	2935185275	4840	4840	4840	4840	0
234	20231016	164900	2935185275	4840	4840	4840	4840	0
235	20231016	164800	2935185275	4840	4840	4840	4840	0
236	20231016	164700	2935185275	4840	4840	4840	4840	0
237	20231016	164600	2935185275	4840	4840	4840	4840	0
238	20231016	164500	2935185275	4840	4840	4840	4840	0
239	20231016	164400	2935185275	4840	4840	4840	4840	0
240	20231016	164300	2935185275	4840	4840	4840	4840	0
241	20231016	164200	2935185275	4840	4840	4840	4840	0
242	20231016	164100	2935185275	4840	4840	4840	4840	7339
243	20231016	164000	2935185275	4840	4840	4840	4840	0
244	20231016	163900	2935185275	4840	4840	4840	4840	0
245	20231016	163800	2935185275	4840	4840	4840	4840	0
246	20231016	163700	2935185275	4840	4840	4840	4840	0
247	20231016	163600	2935185275	4840	4840	4840	4840	0
248	20231016	163500	2935185275	4840	4840	4840	4840	0
249	20231016	163400	2935185275	4840	4840	4840	4840	0
250	20231016	163300	2935185275	4840	4840	4840	4840	0
251	20231016	163200	2935185275	4840	4840	4840	4840	0
252	20231016	163100	2935185275	4840	4840	4840	4840	0
253	20231016	163000	2935185275	4840	4840	4840	4840	0
254	20231016	162900	2935185275	4840	4840	4840	4840	0
255	20231016	162800	2935185275	4840	4840	4840	4840	0
256	20231016	162700	2935185275	4840	4840	4840	4840	0
257	20231016	162600	2935185275	4840	4840	4840	4840	0
258	20231016	162500	2935185275	4840	4840	4840	4840	0
259	20231016	162400	2935185275	4840	4840	4840	4840	0
260	20231016	162300	2935185275	4840	4840	4840	4840	0
261	20231016	162200	2935185275	4840	4840	4840	4840	0
262	20231016	162100	2935185275	4840	4840	4840	4840	0
263	20231016	162000	2935185275	4840	4840	4840	4840	0
264	20231016	161900	2935185275	4840	4840	4840	4840	0
265	20231016	161800	2935185275	4840	4840	4840	4840	0
266	20231016	161700	2935185275	4840	4840	4840	4840	0
267	20231016	161600	2935185275	4840	4840	4840	4840	0
268	20231016	161500	2935185275	4840	4840	4840	4840	0
269	20231016	161400	2935185275	4840	4840	4840	4840	0
270	20231016	161300	2935185275	4840	4840	4840	4840	0
271	20231016	161200	2935185275	4840	4840	4840	4840	0
272	20231016	161100	2935185275	4840	4840	4840	4840	7339
273	20231016	161000	2935185275	4840	4840	4840	4840	0
274	20231016	160900	2935185275	4840	4840	4840	4840	0
275	20231016	160800	2935185275	4840	4840	4840	4840	0
276	20231016	160700	2935185275	4840	4840	4840	4840	0
277	20231016	160600	2935185275	4840	4840	4840	4840	0
278	20231016	160500	2935185275	4840	4840	4840	4840	0
279	20231016	160400	2935185275	4840	4840	4840	4840	0
280	20231016	160300	2935185275	4840	4840	4840	4840	0
281	20231016	160200	2935185275	4840	4840	4840	4840	0
282	20231016	160100	2935185275	4840	4840	4840	4840	0
283	20231016	160000	2935185275	4840	4840	4840	4840	0
284	20231016	155900	2935185275	4840	4840	4840	4840	0
285	20231016	155800	2935185275	4840	4840	4840	4840	0
286	20231016	155700	2935185275	4840	4840	4840	4840	0
287	20231016	155600	2935185275	4840	4840	4840	4840	0
288	20231016	155500	2935185275	4840	4840	4840	4840	0
289	20231016	155400	2935185275	4840	4840	4840	4840	0
290	20231016	155300	2935185275	4840	4840	4840	4840	0
291	20231016	155200	2935185275	4840	4840	4840	4840	0
292	20231016	155100	2935185275	4840	4840	4840	4840	0
293	20231016	155000	2935185275	4840	4840	4840	4840	0
294	20231016	154900	2935185275	4840	4840	4840	4840	0
295	20231016	154800	2935185275	4840	4840	4840	4840	0
296	20231016	154700	2935185275	4840	4840	4840	4840	0
297	20231016	154600	2935185275	4840	4840	4840	4840	0
298	20231016	154500	2935185275	4840	4840	4840	4840	0
299	20231016	154400	2935185275	4840	4840	4840	4840	0
300	20231016	154300	2935185275	4840	4840	4840	4840	0
301	20231016	154200	2935185275	4840	4840	4840	4840	0
302	20231016	154100	2935185275	4840	4840	4840	4840	7339
303	20231016	154000	2935185275	4840	4840	4840	4840	0
304	20231016	153900	2935185275	4840	4840	4840	4840	0
305	20231016	153800	2935185275	4840	4840	4840	4840	0
306	20231016	153700	2935185275	4840	4840	4840	4840	0
307	20231016	153600	2935185275	4840	4840	4840	4840	0
308	20231016	153500	2935185275	4840	4840	4840	4840	0
309	20231016	153400	2935185275	4840	4840	4840	4840	0
310	20231016	153300	2935185275	4840	4840	4840	4840	0
311	20231016	153200	2935185275	4840	4840	4840	4840	0
312	20231016	153100	2935185275	4840	4840	4840	4840	0
313	20231016	153000	2935185275	4840	4840	4840	4840	7339
314	20231016	152900	2899664515	4915	4915	4915	4915	0
315	20231016	152800	2899664515	4915	4915	4915	4915	0
316	20231016	152700	2899664515	4915	4915	4915	4915	0
317	20231016	152600	2899664515	4915	4915	4915	4915	0
318	20231016	152500	2899664515	4915	4915	4915	4915	0
319	20231016	152400	2899664515	4915	4915	4915	4915	0
320	20231016	152300	2899664515	4915	4915	4915	4915	0
321	20231016	152200	2899664515	4915	4915	4915	4915	0
322	20231016	152100	2899664515	4915	4915	4915	4915	0
323	20231016	152000	2899664515	4915	4915	4915	4915	0
324	20231016	151900	2899664515	4915	4920	4955	4915	1282
325	20231016	151800	2893348430	4920	4955	4955	4920	32
326	20231016	151700	2893190080	4955	4955	4955	4955	11
327	20231016	151600	2893135575	4955	4955	4955	4955	2
328	20231016	151500	2893125665	4915	5000	5000	4915	3343
329	20231016	151400	2876605590	5000	5010	5030	5000	11
330	20231016	151300	2876550470	5030	5010	5030	5010	100
331	20231016	151200	2876048470	4965	4965	4990	4965	476
332	20231016	151100	2873677225	4965	4970	4970	4965	23
333	20231016	151000	2873562980	4965	4970	4970	4965	52
334	20231016	150900	2873304730	4990	4970	4990	4970	12
335	20231016	150800	2873244870	4990	4990	4990	4990	20
336	20231016	150700	2873145070	4990	4990	4990	4990	1
337	20231016	150600	2873140080	4990	4990	4990	4990	2
338	20231016	150500	2873130100	4955	4960	4960	4955	25
339	20231016	150400	2873006175	4990	4960	4990	4960	802
340	20231016	150300	2869027985	4960	4960	4960	4960	130
341	20231016	150200	2868383185	4955	4960	4960	4955	90
342	20231016	150100	2867937080	4960	4960	4960	4960	57
343	20231016	150000	2867654360	4960	4960	4960	4960	60
344	20231016	145900	2867356760	4960	4970	4970	4960	1210
345	20231016	145800	2861354150	4960	4965	4965	4960	400
346	20231016	145700	2859369475	4960	4960	4960	4960	0
347	20231016	145600	2859369475	4960	5000	5000	4960	4019
348	20231016	145500	2839346575	4980	4985	4985	4980	203
349	20231016	145400	2838335330	4985	4985	4985	4985	0
350	20231016	145300	2838335330	4985	5020	5020	4985	1223
351	20231016	145200	2832234040	5020	5020	5020	5020	100
352	20231016	145100	2831732040	5020	5020	5020	5020	0
353	20231016	145000	2831732040	5020	5020	5020	5020	0
354	20231016	144900	2831732040	5020	5010	5020	5010	654
355	20231016	144800	2828449240	4990	4990	4990	4990	17
356	20231016	144700	2828364410	4990	4990	4990	4990	13
357	20231016	144600	2828299540	4990	4990	4990	4990	65
358	20231016	144500	2827975190	5000	5040	5040	5000	5762
359	20231016	144400	2799065930	5040	5040	5040	5040	1014
360	20231016	144300	2793955370	5040	5060	5060	5040	794
361	20231016	144200	2789949450	5070	5070	5070	5070	44
362	20231016	144100	2789726370	5070	5070	5070	5070	0
363	20231016	144000	2789726370	5070	5070	5070	5070	0
364	20231016	143900	2789726370	5070	5070	5070	5070	0
365	20231016	143800	2789726370	5070	5080	5080	5070	29
366	20231016	143700	2789579240	5080	5080	5080	5080	0
367	20231016	143600	2789579240	5080	5090	5100	5080	20
368	20231016	143500	2789477480	5080	5080	5080	5080	40
369	20231016	143400	2789274280	5060	5060	5060	5060	400
370	20231016	143300	2787250280	5060	5060	5060	5060	2
371	20231016	143200	2787240160	5060	5060	5060	5060	10
372	20231016	143100	2787189560	5060	5060	5060	5060	15
373	20231016	143000	2787113660	5050	5050	5050	5050	89
374	20231016	142900	2786664210	5040	5040	5040	5040	300
375	20231016	142800	2785152210	5040	5040	5040	5040	0
376	20231016	142700	2785152210	5040	5040	5040	5040	0
377	20231016	142600	2785152210	5040	5040	5040	5040	0
378	20231016	142500	2785152210	5040	5040	5040	5040	206
379	20231016	142400	2784113970	5040	5040	5040	5040	0
380	20231016	142300	2784113970	5040	5040	5040	5040	60
381	20231016	142200	2783811570	5040	5040	5040	5040	0
382	20231016	142100	2783811570	5040	5040	5040	5040	0
383	20231016	142000	2783811570	5040	5040	5040	5040	2
384	20231016	141900	2783801490	5090	5080	5090	5080	2
385	20231016	141800	2783791320	5040	5040	5040	5040	0
386	20231016	141700	2783791320	5040	5040	5040	5040	10
387	20231016	141600	2783740920	5040	5050	5050	5040	5
388	20231016	141500	2783715710	5050	5080	5080	5050	1129
389	20231016	141400	2778001190	5150	5160	5160	5130	200
390	20231016	141300	2776970920	5160	5070	5160	5070	3002
391	20231016	141200	2761525220	5060	5060	5060	5060	2
392	20231016	141100	2761515100	5060	5070	5070	5060	24
393	20231016	141000	2761393460	5070	5130	5130	5070	514
394	20231016	140900	2758784230	5130	5130	5130	5090	1974
395	20231016	140800	2748658730	5130	5130	5130	5130	100
396	20231016	140700	2748145730	5130	5130	5130	5130	100
397	20231016	140600	2747632730	5130	5090	5130	5080	508
398	20231016	140500	2745050500	5130	5130	5130	5090	841
399	20231016	140400	2740764290	5130	5130	5130	5130	70
400	20231016	140300	2740405190	5130	5060	5130	5060	1298
401	20231016	140200	2733775900	5050	5050	5050	5050	84
402	20231016	140100	2733351700	5050	5050	5050	5050	0
403	20231016	140000	2733351700	5050	5040	5050	5030	1979
404	20231016	135900	2723363030	5040	5040	5040	5040	0
405	20231016	135800	2723363030	5040	5040	5040	5040	0
406	20231016	135700	2723363030	5040	5040	5040	5040	95
407	20231016	135600	2722884230	5030	5030	5030	5030	423
408	20231016	135500	2720756540	5030	5030	5030	5020	154
409	20231016	135400	2719982440	5020	5020	5020	5020	0
410	20231016	135300	2719982440	5020	5020	5020	5020	0
411	20231016	135200	2719982440	5020	5020	5020	5020	10
412	20231016	135100	2719932240	5010	5020	5020	5010	23
413	20231016	135000	2719816980	5020	5020	5020	5020	17
414	20231016	134900	2719731640	5000	5000	5000	5000	1
415	20231016	134800	2719726640	5000	5020	5020	5000	242
416	20231016	134700	2718513950	5030	5030	5030	5030	2
417	20231016	134600	2718503890	5030	5030	5030	5030	0
418	20231016	134500	2718503890	5030	5020	5030	5020	6
419	20231016	134400	2718473760	5030	5030	5030	5030	20
420	20231016	134300	2718373160	5030	5030	5030	5030	150
421	20231016	134200	2717618660	5030	5030	5030	5030	0
422	20231016	134100	2717618660	5030	5030	5030	5030	0
423	20231016	134000	2717618660	5030	5030	5030	5030	0
424	20231016	133900	2717618660	5030	5030	5030	5030	30
425	20231016	133800	2717467760	5010	5010	5030	5010	77
426	20231016	133700	2717081750	5010	5010	5010	5010	100
427	20231016	133600	2716580750	4990	4990	4990	4990	0
428	20231016	133500	2716580750	4990	4990	4990	4990	6
429	20231016	133400	2716550810	4990	4990	4990	4990	30
430	20231016	133300	2716401110	4990	5030	5030	4990	1013
431	20231016	133200	2711338720	5030	5030	5030	5030	0
432	20231016	133100	2711338720	5030	5000	5030	5000	259
433	20231016	133000	2710040780	5000	5000	5000	5000	0
434	20231016	132900	2710040780	5000	5000	5000	5000	0
435	20231016	132800	2710040780	5000	5000	5000	5000	237
436	20231016	132700	2708855780	5000	5040	5040	5000	1034
437	20231016	132600	2703684930	5010	5010	5010	5010	11
438	20231016	132500	2703629820	5000	5010	5010	5000	1000
439	20231016	132400	2698628750	5010	5010	5010	5010	13
440	20231016	132300	2698563620	5050	5050	5050	5050	39
441	20231016	132200	2698366670	5050	5050	5050	5050	0
442	20231016	132100	2698366670	5050	5050	5050	5050	35
443	20231016	132000	2698189920	5060	5060	5060	5060	1
444	20231016	131900	2698184860	5000	5000	5000	5000	80
445	20231016	131800	2697784860	4995	5030	5030	4995	964
446	20231016	131700	2692965685	5030	5050	5050	5030	453
447	20231016	131600	2690684585	5060	5070	5070	5050	67
448	20231016	131500	2690345635	5080	5080	5080	5080	0
449	20231016	131400	2690345635	5080	5080	5080	5080	10
450	20231016	131300	2690294835	5100	5090	5100	5090	2613
451	20231016	131200	2676994655	5100	5100	5100	5100	0
452	20231016	131100	2676994655	5100	5100	5110	5090	730
453	20231016	131000	2673268205	5100	5080	5100	5080	611
454	20231016	130900	2670158325	5080	5070	5080	5070	197
455	20231016	130800	2669157665	5070	5070	5070	5070	100
456	20231016	130700	2668650665	5060	5060	5060	5060	0
457	20231016	130600	2668650665	5060	5060	5060	5060	197
458	20231016	130500	2667653845	5060	5060	5060	5050	34
459	20231016	130400	2667482005	5070	5070	5070	5070	119
460	20231016	130300	2666878675	5060	5060	5090	5060	540
461	20231016	130200	2664134585	5060	5060	5060	5060	0
462	20231016	130100	2664134585	5060	5060	5060	5060	0
463	20231016	130000	2664134585	5060	5060	5060	5060	10
464	20231016	125900	2664083985	5060	5060	5060	5060	0
465	20231016	125800	2664083985	5060	5050	5060	5050	1196
466	20231016	125700	2658034235	5060	5030	5060	5030	501
467	20231016	125600	2655505025	5010	5010	5010	5010	0
468	20231016	125500	2655505025	5010	5010	5010	5010	260
469	20231016	125400	2654202425	5010	5010	5010	5010	1
470	20231016	125300	2654197415	5000	5000	5000	5000	0
471	20231016	125200	2654197415	5000	5000	5000	5000	0
472	20231016	125100	2654197415	5000	5030	5030	5000	2911
473	20231016	125000	2639604825	5030	5030	5030	5030	0
474	20231016	124900	2639604825	5030	5030	5030	5030	209
475	20231016	124800	2638553555	5050	5050	5050	5050	1
476	20231016	124700	2638548505	5030	5040	5040	5030	52
477	20231016	124600	2638286895	5050	5050	5050	5050	0
478	20231016	124500	2638286895	5050	5050	5050	5050	1
479	20231016	124400	2638281845	5040	5040	5040	5040	21
480	20231016	124300	2638176005	5050	5050	5050	5050	0
481	20231016	124200	2638176005	5050	5050	5050	5050	300
482	20231016	124100	2636661005	5050	5050	5050	5050	0
483	20231016	124000	2636661005	5050	5040	5050	5040	508
484	20231016	123900	2634098245	5040	5030	5040	5000	733
485	20231016	123800	2630405135	5070	5000	5070	5000	2991
486	20231016	123700	2615333485	5000	4980	5000	4975	1605
487	20231016	123600	2607316985	4980	4960	4980	4960	832
488	20231016	123500	2603183590	4960	4955	4960	4950	106
489	20231016	123400	2602658590	4955	4965	4965	4955	68
490	20231016	123300	2602321490	4965	4925	4965	4925	869
491	20231016	123200	2598029345	4925	4925	4925	4925	102
492	20231016	123100	2597526995	4920	4915	4920	4910	1905
493	20231016	123000	2588160805	4890	4900	4900	4890	1061
494	20231016	122900	2582967490	4920	4900	4920	4900	1099
495	20231016	122800	2577560430	4920	4915	4920	4915	231
496	20231016	122700	2576424520	4915	4900	4915	4900	10
497	20231016	122600	2576375385	4870	4880	4880	4870	1243
498	20231016	122500	2570316950	4880	4895	4900	4880	2715
499	20231016	122400	2557034170	4895	4915	4920	4895	1117
500	20231016	122300	2551546220	4915	4910	4915	4895	188
501	20231016	122200	2550622315	4905	4885	4905	4880	1329
502	20231016	122100	2544127325	4900	4850	4935	4850	1318
503	20231016	122000	2537672690	4850	4875	4900	4840	2107
504	20231016	121900	2527432500	4875	4810	4875	4810	1963
505	20231016	121800	2517922780	4805	4900	4900	4770	11951
506	20231016	121700	2460272705	4900	4940	4970	4895	6936
507	20231016	121600	2426111230	4945	4980	4980	4945	1234
508	20231016	121500	2420001615	4950	4980	4980	4950	1972
509	20231016	121400	2410225515	4960	4980	4980	4960	3462
510	20231016	121300	2393030690	4975	4975	4995	4975	417
511	20231016	121200	2390949885	4970	4975	4975	4970	418
512	20231016	121100	2388871610	4975	4990	4995	4960	1667
513	20231016	121000	2380575020	4990	5020	5020	4990	628
514	20231016	120900	2377434190	5010	5010	5010	5010	255
515	20231016	120800	2376156640	5010	5010	5010	4960	3073
516	20231016	120700	2360848920	5000	5030	5030	4990	10268
517	20231016	120600	2309502180	5030	5090	5090	5000	7098
518	20231016	120500	2273734730	5100	5100	5100	5100	135
519	20231016	120400	2273046230	5090	5110	5130	5080	4858
520	20231016	120300	2248292710	5100	5140	5150	5100	2760
521	20231016	120200	2234167360	5150	5150	5150	5150	0
522	20231016	120100	2234167360	5150	5150	5150	5150	37
523	20231016	120000	2233976810	5150	5140	5150	5140	165
524	20231016	115900	2233127590	5150	5120	5150	5120	124
525	20231016	115800	2232490070	5170	5110	5170	5110	34
526	20231016	115700	2232316270	5100	5100	5100	5100	1794
527	20231016	115600	2223166870	5120	5120	5120	5120	0
528	20231016	115500	2223166870	5120	5190	5190	5120	5455
529	20231016	115400	2195117930	5180	5210	5210	5180	7456
530	20231016	115300	2156368880	5210	5210	5210	5210	150
531	20231016	115200	2155587380	5210	5210	5210	5210	0
532	20231016	115100	2155587380	5210	5210	5240	5210	142
533	20231016	115000	2154847520	5210	5210	5210	5200	533
534	20231016	114900	2152070900	5210	5210	5210	5200	705
535	20231016	114800	2148399150	5210	5210	5210	5210	636
536	20231016	114700	2145085590	5220	5210	5260	5210	106
537	20231016	114600	2144532080	5210	5220	5220	5210	1745
538	20231016	114500	2135430370	5260	5240	5260	5220	2597
539	20231016	114400	2121845990	5270	5270	5270	5270	1
540	20231016	114300	2121840720	5250	5240	5250	5240	58
541	20231016	114200	2121536300	5240	5240	5240	5240	0
542	20231016	114100	2121536300	5240	5240	5240	5240	284
543	20231016	114000	2120048140	5240	5240	5240	5240	0
544	20231016	113900	2120048140	5240	5240	5240	5240	0
545	20231016	113800	2120048140	5240	5250	5250	5240	100
546	20231016	113700	2119523940	5250	5250	5250	5250	0
547	20231016	113600	2119523940	5250	5250	5250	5250	0
548	20231016	113500	2119523940	5250	5260	5260	5250	1639
549	20231016	113400	2110917390	5290	5290	5290	5290	0
550	20231016	113300	2110917390	5290	5290	5290	5290	0
551	20231016	113200	2110917390	5290	5290	5290	5290	1
552	20231016	113100	2110912100	5260	5260	5260	5260	0
553	20231016	113000	2110912100	5260	5300	5300	5260	2
554	20231016	112900	2110901540	5260	5260	5260	5260	0
555	20231016	112800	2110901540	5260	5270	5270	5260	529
556	20231016	112700	2108118000	5260	5260	5260	5260	0
557	20231016	112600	2108118000	5260	5260	5260	5260	0
558	20231016	112500	2108118000	5260	5260	5260	5260	185
559	20231016	112400	2107144900	5270	5270	5270	5270	100
560	20231016	112300	2106617900	5300	5300	5300	5300	377
561	20231016	112200	2104619800	5300	5300	5300	5300	0
562	20231016	112100	2104619800	5300	5300	5300	5300	0
563	20231016	112000	2104619800	5300	5300	5300	5300	70
564	20231016	111900	2104248800	5300	5300	5300	5300	188
565	20231016	111800	2103252400	5250	5250	5250	5250	42
566	20231016	111700	2103031900	5250	5250	5250	5250	0
567	20231016	111600	2103031900	5250	5260	5260	5250	100
568	20231016	111500	2102506300	5250	5250	5250	5250	70
569	20231016	111400	2102138800	5250	5280	5280	5250	597
570	20231016	111300	2098998710	5290	5290	5290	5290	0
571	20231016	111200	2098998710	5290	5260	5290	5260	11
572	20231016	111100	2098940820	5310	5290	5310	5250	1336
573	20231016	111000	2091905250	5330	5330	5330	5330	0
574	20231016	110900	2091905250	5330	5330	5330	5330	100
575	20231016	110800	2091372250	5330	5330	5330	5330	0
576	20231016	110700	2091372250	5330	5330	5330	5330	5
577	20231016	110600	2091345600	5330	5330	5330	5330	0
578	20231016	110500	2091345600	5330	5330	5330	5330	35
579	20231016	110400	2091159050	5340	5340	5340	5340	0
580	20231016	110300	2091159050	5340	5340	5340	5340	199
581	20231016	110200	2090096390	5340	5330	5340	5330	51
582	20231016	110100	2089824550	5340	5320	5340	5320	282
583	20231016	110000	2088322340	5330	5330	5330	5330	0
584	20231016	105900	2088322340	5330	5280	5340	5280	138
585	20231016	105800	2087592350	5280	5280	5280	5270	246
586	20231016	105700	2086295020	5300	5300	5300	5300	10
587	20231016	105600	2086242020	5300	5300	5300	5300	0
588	20231016	105500	2086242020	5300	5290	5300	5290	102
589	20231016	105400	2085702430	5290	5290	5290	5290	31
590	20231016	105300	2085538440	5280	5280	5290	5280	33
591	20231016	105200	2085364180	5280	5260	5280	5260	690
592	20231016	105100	2081734660	5260	5240	5260	5240	74
593	20231016	105000	2081346760	5260	5230	5260	5230	1011
594	20231016	104900	2076050720	5240	5240	5240	5240	66
595	20231016	104800	2075704880	5230	5250	5250	5230	1964
596	20231016	104700	2065409760	5260	5260	5260	5260	102
597	20231016	104600	2064873240	5260	5260	5260	5250	218
598	20231016	104500	2063726690	5260	5270	5270	5260	123
599	20231016	104400	2063079700	5260	5280	5280	5260	140
600	20231016	104300	2062343200	5280	5270	5280	5270	11
601	20231016	104200	2062285130	5270	5270	5270	5270	5
602	20231016	104100	2062258780	5290	5290	5290	5270	339
603	20231016	104000	2060472030	5290	5280	5290	5280	1002
604	20231016	103900	2055181460	5280	5280	5280	5280	2
605	20231016	103800	2055170900	5280	5290	5290	5280	3109
606	20231016	103700	2038749270	5290	5290	5290	5290	376
607	20231016	103600	2036760230	5280	5300	5300	5280	535
608	20231016	103500	2033934500	5300	5300	5300	5300	11
609	20231016	103400	2033876200	5290	5290	5290	5290	131
610	20231016	103300	2033183210	5290	5290	5320	5280	716
611	20231016	103200	2029391700	5290	5330	5330	5290	7473
612	20231016	103100	1989733450	5330	5330	5330	5320	231
613	20231016	103000	1988503230	5340	5340	5340	5340	85
614	20231016	102900	1988049330	5340	5340	5340	5340	0
615	20231016	102800	1988049330	5340	5350	5350	5340	58
616	20231016	102700	1987739430	5340	5390	5390	5340	246
617	20231016	102600	1986424980	5380	5380	5390	5380	11
618	20231016	102500	1986365790	5380	5380	5380	5380	301
619	20231016	102400	1984746410	5330	5430	5440	5330	923
620	20231016	102300	1979815130	5470	5350	5470	5350	683
621	20231016	102200	1976125010	5350	5350	5350	5350	106
622	20231016	102100	1975557910	5350	5350	5350	5350	1
623	20231016	102000	1975552560	5350	5340	5350	5340	66
624	20231016	101900	1975200100	5340	5340	5340	5330	111
625	20231016	101800	1974607370	5340	5340	5340	5340	0
626	20231016	101700	1974607370	5340	5350	5350	5330	34
627	20231016	101600	1974425850	5350	5350	5350	5350	1
628	20231016	101500	1974420500	5350	5330	5350	5330	174
629	20231016	101400	1973492880	5330	5350	5350	5330	159
630	20231016	101300	1972645390	5330	5320	5350	5310	75
631	20231016	101200	1972245850	5350	5350	5350	5350	11
632	20231016	101100	1972187000	5340	5320	5340	5300	837
633	20231016	101000	1967741880	5320	5350	5350	5320	1495
634	20231016	100900	1959763630	5340	5320	5350	5320	318
635	20231016	100800	1958070530	5350	5330	5360	5320	312
636	20231016	100700	1956405990	5320	5370	5370	5320	5093
637	20231016	100600	1929197010	5370	5400	5410	5370	1477
638	20231016	100500	1921253600	5400	5380	5400	5380	831
639	20231016	100400	1916780300	5380	5380	5400	5370	3297
640	20231016	100300	1899033540	5380	5220	5430	5200	9615
641	20231016	100200	1848087880	5250	5330	5330	5120	19013
642	20231016	100100	1748733420	5310	5370	5370	5310	5637
643	20231016	100000	1718632550	5360	5360	5370	5350	1775
644	20231016	095900	1709125490	5370	5420	5430	5370	7970
645	20231016	095800	1666122550	5430	5440	5470	5410	3981
646	20231016	095700	1644487010	5410	5520	5560	5380	28544
647	20231016	095600	1489323140	5520	5590	5650	5470	27828
648	20231016	095500	1334916450	5620	6080	6190	5540	81818
649	20231016	095400	853419170	6080	6070	6080	6020	3853
650	20231016	095300	830192400	6040	6080	6090	6030	3987
651	20231016	095200	806066010	6080	6010	6090	6000	3149
652	20231016	095100	786999780	6000	5980	6000	5980	634
653	20231016	095000	783197030	5980	5990	6010	5980	208
654	20231016	094900	781950130	5990	5970	5990	5970	224
655	20231016	094800	780608390	5970	6030	6030	5940	3491
656	20231016	094700	759795770	6030	6040	6040	5990	813
657	20231016	094600	754910270	6060	5980	6060	5980	4861
658	20231016	094500	725662660	5980	6000	6010	5950	1363
659	20231016	094400	717501530	6000	5990	6010	5960	779
660	20231016	094300	712855390	6020	5980	6030	5950	9006
661	20231016	094200	659060910	5970	6030	6030	5970	3435
662	20231016	094100	638485770	6010	5980	6200	5950	17721
663	20231016	094000	530055250	6010	6150	6160	5980	7862
664	20231016	093900	482573820	6150	6080	6190	6060	5966
665	20231016	093800	445835090	6150	6100	6180	6020	18686
666	20231016	093700	331098560	6150	6060	6160	6040	6936
667	20231016	093600	288761900	6050	6110	6160	6010	10838
668	20231016	093500	222834080	6020	5800	6150	5800	20014
669	20231016	093400	102347390	5800	5540	5900	5540	6643
670	20231016	093300	64440150	5550	5550	5550	5550	0
671	20231016	093200	64440150	5550	5430	5550	5430	874
672	20231016	093100	59636150	5420	5420	5420	5420	0
673	20231016	093000	59636150	5420	5420	5420	5420	0
674	20231016	092900	59636150	5420	5480	5480	5420	357
675	20231016	092800	57697050	5490	5460	5490	5460	3000
676	20231016	092700	41234900	5460	5460	5460	5460	10
677	20231016	092600	41180300	5460	5460	5460	5460	0
678	20231016	092500	41180300	5460	5460	5460	5460	0
679	20231016	092400	41180300	5460	5440	5460	5440	397
680	20231016	092300	39020600	5440	5440	5440	5440	0
681	20231016	092200	39020600	5440	5440	5440	5440	2
682	20231016	092100	39009720	5440	5440	5440	5440	0
683	20231016	092000	39009720	5440	5440	5440	5440	0
684	20231016	091900	39009720	5440	5460	5460	5440	305
685	20231016	091800	37348220	5470	5470	5470	5470	651
686	20231016	091700	33787250	5480	5480	5480	5480	0
687	20231016	091600	33787250	5480	5490	5490	5480	76
688	20231016	091500	33370250	5500	5500	5500	5500	2
689	20231016	091400	33359250	5480	5480	5500	5480	116
690	20231016	091300	32721690	5480	5480	5480	5470	405
691	20231016	091200	30503690	5480	5480	5480	5480	0
692	20231016	091100	30503690	5480	5480	5480	5480	30
693	20231016	091000	30339290	5480	5480	5480	5480	20
694	20231016	090900	30229690	5480	5480	5480	5480	12
695	20231016	090800	30163930	5470	5470	5470	5470	337
696	20231016	090700	28320540	5480	5480	5480	5480	326
697	20231016	090600	26534060	5480	5480	5490	5480	129
698	20231016	090500	25827130	5480	5490	5490	5480	120
699	20231016	090400	25168960	5480	5480	5480	5480	4
700	20231016	090300	25147040	5520	5480	5680	5470	1296
701	20231016	090200	18021730	5480	5500	5500	5400	473
702	20231016	090100	15428450	5500	5520	5530	5500	753
703	20231016	090000	11277840	5510	5680	5680	5510	2014