KissMeData/019540/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185800	287457155	4105	4105	4105	4105	793
3	20231017	185700	287457155	4105	4105	4105	4105	0
4	20231017	185600	287457155	4105	4105	4105	4105	0
5	20231017	185500	287457155	4105	4105	4105	4105	0
6	20231017	185400	287457155	4105	4105	4105	4105	0
7	20231017	185300	287457155	4105	4105	4105	4105	0
8	20231017	185200	287457155	4105	4105	4105	4105	0
9	20231017	185100	287457155	4105	4105	4105	4105	0
10	20231017	185000	287457155	4105	4105	4105	4105	0
11	20231017	184900	287457155	4105	4105	4105	4105	0
12	20231017	184800	287457155	4105	4105	4105	4105	0
13	20231017	184700	287457155	4105	4105	4105	4105	0
14	20231017	184600	287457155	4105	4105	4105	4105	0
15	20231017	184500	287457155	4105	4105	4105	4105	0
16	20231017	184400	287457155	4105	4105	4105	4105	0
17	20231017	184300	287457155	4105	4105	4105	4105	0
18	20231017	184200	287457155	4105	4105	4105	4105	0
19	20231017	184100	287457155	4105	4105	4105	4105	0
20	20231017	184000	287457155	4105	4105	4105	4105	0
21	20231017	183900	287457155	4105	4105	4105	4105	0
22	20231017	183800	287457155	4105	4105	4105	4105	0
23	20231017	183700	287457155	4105	4105	4105	4105	0
24	20231017	183600	287457155	4105	4105	4105	4105	0
25	20231017	183500	287457155	4105	4105	4105	4105	0
26	20231017	183400	287457155	4105	4105	4105	4105	0
27	20231017	183300	287457155	4105	4105	4105	4105	0
28	20231017	183200	287457155	4105	4105	4105	4105	0
29	20231017	183100	287457155	4105	4105	4105	4105	0
30	20231017	183000	287457155	4105	4105	4105	4105	0
31	20231017	182900	287457155	4105	4105	4105	4105	0
32	20231017	182800	287457155	4105	4105	4105	4105	793
33	20231017	182700	287457155	4105	4105	4105	4105	0
34	20231017	182600	287457155	4105	4105	4105	4105	0
35	20231017	182500	287457155	4105	4105	4105	4105	0
36	20231017	182400	287457155	4105	4105	4105	4105	0
37	20231017	182300	287457155	4105	4105	4105	4105	0
38	20231017	182200	287457155	4105	4105	4105	4105	0
39	20231017	182100	287457155	4105	4105	4105	4105	0
40	20231017	182000	287457155	4105	4105	4105	4105	0
41	20231017	181900	287457155	4105	4105	4105	4105	0
42	20231017	181800	287457155	4105	4105	4105	4105	0
43	20231017	181700	287457155	4105	4105	4105	4105	0
44	20231017	181600	287457155	4105	4105	4105	4105	0
45	20231017	181500	287457155	4105	4105	4105	4105	0
46	20231017	181400	287457155	4105	4105	4105	4105	0
47	20231017	181300	287457155	4105	4105	4105	4105	0
48	20231017	181200	287457155	4105	4105	4105	4105	0
49	20231017	181100	287457155	4105	4105	4105	4105	0
50	20231017	181000	287457155	4105	4105	4105	4105	0
51	20231017	180900	287457155	4105	4105	4105	4105	0
52	20231017	180800	287457155	4105	4105	4105	4105	0
53	20231017	180700	287457155	4105	4105	4105	4105	0
54	20231017	180600	287457155	4105	4105	4105	4105	0
55	20231017	180500	287457155	4105	4105	4105	4105	0
56	20231017	180400	287457155	4105	4105	4105	4105	0
57	20231017	180300	287457155	4105	4105	4105	4105	0
58	20231017	180200	287457155	4105	4105	4105	4105	0
59	20231017	180100	287457155	4105	4105	4105	4105	0
60	20231017	180000	287457155	4105	4105	4105	4105	0
61	20231017	175900	287457155	4105	4105	4105	4105	0
62	20231017	175800	287457155	4105	4105	4105	4105	793
63	20231017	175700	287457155	4105	4105	4105	4105	0
64	20231017	175600	287457155	4105	4105	4105	4105	0
65	20231017	175500	287457155	4105	4105	4105	4105	0
66	20231017	175400	287457155	4105	4105	4105	4105	0
67	20231017	175300	287457155	4105	4105	4105	4105	0
68	20231017	175200	287457155	4105	4105	4105	4105	0
69	20231017	175100	287457155	4105	4105	4105	4105	0
70	20231017	175000	287457155	4105	4105	4105	4105	0
71	20231017	174900	287457155	4105	4105	4105	4105	0
72	20231017	174800	287457155	4105	4105	4105	4105	0
73	20231017	174700	287457155	4105	4105	4105	4105	0
74	20231017	174600	287457155	4105	4105	4105	4105	0
75	20231017	174500	287457155	4105	4105	4105	4105	0
76	20231017	174400	287457155	4105	4105	4105	4105	0
77	20231017	174300	287457155	4105	4105	4105	4105	0
78	20231017	174200	287457155	4105	4105	4105	4105	0
79	20231017	174100	287457155	4105	4105	4105	4105	0
80	20231017	174000	287457155	4105	4105	4105	4105	0
81	20231017	173900	287457155	4105	4105	4105	4105	0
82	20231017	173800	287457155	4105	4105	4105	4105	0
83	20231017	173700	287457155	4105	4105	4105	4105	0
84	20231017	173600	287457155	4105	4105	4105	4105	0
85	20231017	173500	287457155	4105	4105	4105	4105	0
86	20231017	173400	287457155	4105	4105	4105	4105	0
87	20231017	173300	287457155	4105	4105	4105	4105	0
88	20231017	173200	287457155	4105	4105	4105	4105	0
89	20231017	173100	287457155	4105	4105	4105	4105	0
90	20231017	173000	287457155	4105	4105	4105	4105	0
91	20231017	172900	287457155	4105	4105	4105	4105	0
92	20231017	172800	287457155	4105	4105	4105	4105	793
93	20231017	172700	287457155	4105	4105	4105	4105	0
94	20231017	172600	287457155	4105	4105	4105	4105	0
95	20231017	172500	287457155	4105	4105	4105	4105	0
96	20231017	172400	287457155	4105	4105	4105	4105	0
97	20231017	172300	287457155	4105	4105	4105	4105	0
98	20231017	172200	287457155	4105	4105	4105	4105	0
99	20231017	172100	287457155	4105	4105	4105	4105	0
100	20231017	172000	287457155	4105	4105	4105	4105	0
101	20231017	171900	287457155	4105	4105	4105	4105	0
102	20231017	171800	287457155	4105	4105	4105	4105	0
103	20231017	171700	287457155	4105	4105	4105	4105	0
104	20231017	171600	287457155	4105	4105	4105	4105	0
105	20231017	171500	287457155	4105	4105	4105	4105	0
106	20231017	171400	287457155	4105	4105	4105	4105	0
107	20231017	171300	287457155	4105	4105	4105	4105	0
108	20231017	171200	287457155	4105	4105	4105	4105	0
109	20231017	171100	287457155	4105	4105	4105	4105	0
110	20231017	171000	287457155	4105	4105	4105	4105	0
111	20231017	170900	287457155	4105	4105	4105	4105	0
112	20231017	170800	287457155	4105	4105	4105	4105	0
113	20231017	170700	287457155	4105	4105	4105	4105	0
114	20231017	170600	287457155	4105	4105	4105	4105	0
115	20231017	170500	287457155	4105	4105	4105	4105	0
116	20231017	170400	287457155	4105	4105	4105	4105	0
117	20231017	170300	287457155	4105	4105	4105	4105	0
118	20231017	170200	287457155	4105	4105	4105	4105	0
119	20231017	170100	287457155	4105	4105	4105	4105	0
120	20231017	170000	287457155	4105	4105	4105	4105	0
121	20231017	165900	287457155	4105	4105	4105	4105	0
122	20231017	165800	287457155	4105	4105	4105	4105	793
123	20231017	165700	287457155	4105	4105	4105	4105	0
124	20231017	165600	287457155	4105	4105	4105	4105	0
125	20231017	165500	287457155	4105	4105	4105	4105	0
126	20231017	165400	287457155	4105	4105	4105	4105	0
127	20231017	165300	287457155	4105	4105	4105	4105	0
128	20231017	165200	287457155	4105	4105	4105	4105	0
129	20231017	165100	287457155	4105	4105	4105	4105	0
130	20231017	165000	287457155	4105	4105	4105	4105	0
131	20231017	164900	287457155	4105	4105	4105	4105	0
132	20231017	164800	287457155	4105	4105	4105	4105	0
133	20231017	164700	287457155	4105	4105	4105	4105	0
134	20231017	164600	287457155	4105	4105	4105	4105	0
135	20231017	164500	287457155	4105	4105	4105	4105	0
136	20231017	164400	287457155	4105	4105	4105	4105	0
137	20231017	164300	287457155	4105	4105	4105	4105	0
138	20231017	164200	287457155	4105	4105	4105	4105	0
139	20231017	164100	287457155	4105	4105	4105	4105	0
140	20231017	164000	287457155	4105	4105	4105	4105	0
141	20231017	163900	287457155	4105	4105	4105	4105	0
142	20231017	163800	287457155	4105	4105	4105	4105	0
143	20231017	163700	287457155	4105	4105	4105	4105	0
144	20231017	163600	287457155	4105	4105	4105	4105	0
145	20231017	163500	287457155	4105	4105	4105	4105	0
146	20231017	163400	287457155	4105	4105	4105	4105	0
147	20231017	163300	287457155	4105	4105	4105	4105	0
148	20231017	163200	287457155	4105	4105	4105	4105	0
149	20231017	163100	287457155	4105	4105	4105	4105	0
150	20231017	163000	287457155	4105	4105	4105	4105	0
151	20231017	162900	287457155	4105	4105	4105	4105	0
152	20231017	162800	287457155	4105	4105	4105	4105	793
153	20231017	162700	287457155	4105	4105	4105	4105	0
154	20231017	162600	287457155	4105	4105	4105	4105	0
155	20231017	162500	287457155	4105	4105	4105	4105	0
156	20231017	162400	287457155	4105	4105	4105	4105	0
157	20231017	162300	287457155	4105	4105	4105	4105	0
158	20231017	162200	287457155	4105	4105	4105	4105	0
159	20231017	162100	287457155	4105	4105	4105	4105	0
160	20231017	162000	287457155	4105	4105	4105	4105	0
161	20231017	161900	287457155	4105	4105	4105	4105	0
162	20231017	161800	287457155	4105	4105	4105	4105	0
163	20231017	161700	287457155	4105	4105	4105	4105	0
164	20231017	161600	287457155	4105	4105	4105	4105	0
165	20231017	161500	287457155	4105	4105	4105	4105	0
166	20231017	161400	287457155	4105	4105	4105	4105	0
167	20231017	161300	287457155	4105	4105	4105	4105	0
168	20231017	161200	287457155	4105	4105	4105	4105	0
169	20231017	161100	287457155	4105	4105	4105	4105	0
170	20231017	161000	287457155	4105	4105	4105	4105	0
171	20231017	160900	287457155	4105	4105	4105	4105	0
172	20231017	160800	287457155	4105	4105	4105	4105	0
173	20231017	160700	287457155	4105	4105	4105	4105	0
174	20231017	160600	287457155	4105	4105	4105	4105	0
175	20231017	160500	287457155	4105	4105	4105	4105	0
176	20231017	160400	287457155	4105	4105	4105	4105	0
177	20231017	160300	287457155	4105	4105	4105	4105	0
178	20231017	160200	287457155	4105	4105	4105	4105	0
179	20231017	160100	287457155	4105	4105	4105	4105	0
180	20231017	160000	287457155	4105	4105	4105	4105	0
181	20231017	155900	287457155	4105	4105	4105	4105	0
182	20231017	155800	287457155	4105	4105	4105	4105	793
183	20231017	155700	287457155	4105	4105	4105	4105	0
184	20231017	155600	287457155	4105	4105	4105	4105	0
185	20231017	155500	287457155	4105	4105	4105	4105	0
186	20231017	155400	287457155	4105	4105	4105	4105	0
187	20231017	155300	287457155	4105	4105	4105	4105	0
188	20231017	155200	287457155	4105	4105	4105	4105	0
189	20231017	155100	287457155	4105	4105	4105	4105	0
190	20231017	155000	287457155	4105	4105	4105	4105	0
191	20231017	154900	287457155	4105	4105	4105	4105	0
192	20231017	154800	287457155	4105	4105	4105	4105	0
193	20231017	154700	287457155	4105	4105	4105	4105	0
194	20231017	154600	287457155	4105	4105	4105	4105	0
195	20231017	154500	287457155	4105	4105	4105	4105	0
196	20231017	154400	287457155	4105	4105	4105	4105	0
197	20231017	154300	287457155	4105	4105	4105	4105	0
198	20231017	154200	287457155	4105	4105	4105	4105	0
199	20231017	154100	287457155	4105	4105	4105	4105	0
200	20231017	154000	287457155	4105	4105	4105	4105	0
201	20231017	153900	287457155	4105	4105	4105	4105	0
202	20231017	153800	287457155	4105	4105	4105	4105	0
203	20231017	153700	287457155	4105	4105	4105	4105	0
204	20231017	153600	287457155	4105	4105	4105	4105	0
205	20231017	153500	287457155	4105	4105	4105	4105	0
206	20231017	153400	287457155	4105	4105	4105	4105	0
207	20231017	153300	287457155	4105	4105	4105	4105	0
208	20231017	153200	287457155	4105	4105	4105	4105	0
209	20231017	153100	287457155	4105	4105	4105	4105	0
210	20231017	153000	287457155	4105	4105	4105	4105	793
211	20231017	152900	284201890	4175	4175	4175	4175	0
212	20231017	152800	284201890	4175	4175	4175	4175	0
213	20231017	152700	284201890	4175	4175	4175	4175	0
214	20231017	152600	284201890	4175	4175	4175	4175	0
215	20231017	152500	284201890	4175	4175	4175	4175	0
216	20231017	152400	284201890	4175	4175	4175	4175	0
217	20231017	152300	284201890	4175	4175	4175	4175	0
218	20231017	152200	284201890	4175	4175	4175	4175	0
219	20231017	152100	284201890	4175	4175	4175	4175	0
220	20231017	152000	284201890	4175	4175	4175	4175	0
221	20231017	151900	284201890	4175	4175	4175	4170	13
222	20231017	151800	284147640	4175	4175	4175	4175	17
223	20231017	151700	284076665	4175	4175	4175	4175	121
224	20231017	151600	283571490	4165	4165	4165	4165	3
225	20231017	151500	283558995	4170	4155	4175	4155	103
226	20231017	151400	283129090	4160	4160	4160	4160	63
227	20231017	151300	282867010	4160	4160	4160	4160	2
228	20231017	151200	282858690	4160	4160	4160	4160	3
229	20231017	151100	282846210	4160	4155	4160	4155	4
230	20231017	151000	282829580	4155	4155	4155	4150	15
231	20231017	150900	282767320	4155	4160	4160	4155	3
232	20231017	150800	282754845	4160	4160	4160	4150	8
233	20231017	150700	282721605	4160	4150	4160	4150	125
234	20231017	150600	282202340	4150	4145	4150	4145	3
235	20231017	150500	282189895	4145	4145	4150	4145	33
236	20231017	150400	282053100	4155	4145	4155	4145	18
237	20231017	150300	281978460	4145	4160	4160	4145	415
238	20231017	150200	280256210	4160	4160	4160	4160	2
239	20231017	150100	280247890	4160	4160	4160	4160	2
240	20231017	150000	280239570	4160	4160	4160	4160	2
241	20231017	145900	280231250	4160	4160	4160	4160	4
242	20231017	145800	280214610	4155	4165	4165	4150	14
243	20231017	145700	280156475	4165	4170	4170	4165	2
244	20231017	145600	280148140	4170	4175	4175	4170	11
245	20231017	145500	280102265	4175	4150	4175	4150	85
246	20231017	145400	279749105	4145	4150	4150	4145	3
247	20231017	145300	279736660	4150	4150	4150	4150	5
248	20231017	145200	279715910	4150	4150	4150	4150	2
249	20231017	145100	279707610	4150	4155	4155	4145	8
250	20231017	145000	279674410	4155	4155	4155	4155	2
251	20231017	144900	279666100	4155	4155	4155	4155	2
252	20231017	144800	279657790	4145	4150	4155	4145	11
253	20231017	144700	279612140	4145	4165	4170	4145	5
254	20231017	144600	279591365	4145	4170	4170	4145	105
255	20231017	144500	279153540	4170	4130	4170	4130	4
256	20231017	144400	279136975	4125	4145	4145	4115	57
257	20231017	144300	278901065	4155	4160	4160	4135	138
258	20231017	144200	278329555	4160	4160	4160	4160	3
259	20231017	144100	278317075	4160	4150	4165	4150	35
260	20231017	144000	278171585	4160	4170	4170	4135	8
261	20231017	143900	278138295	4175	4145	4175	4145	9
262	20231017	143800	278100830	4135	4175	4175	4135	31
263	20231017	143700	277971795	4175	4155	4175	4135	8
264	20231017	143600	277938480	4175	4125	4175	4115	29
265	20231017	143500	277818575	4135	4115	4135	4110	17
266	20231017	143400	277748405	4110	4115	4135	4110	19
267	20231017	143300	277670220	4110	4135	4135	4110	103
268	20231017	143200	277245825	4120	4145	4145	4120	21
269	20231017	143100	277159080	4145	4145	4145	4145	3
270	20231017	143000	277146645	4120	4150	4150	4115	113
271	20231017	142900	276680740	4140	4130	4145	4115	5
272	20231017	142800	276660070	4115	4110	4135	4110	230
273	20231017	142700	275713960	4115	4160	4160	4115	487
274	20231017	142600	273694465	4155	4170	4170	4155	4
275	20231017	142500	273677800	4165	4175	4175	4165	38
276	20231017	142400	273519500	4175	4175	4175	4170	32
277	20231017	142300	273386050	4165	4170	4170	4165	84
278	20231017	142200	273035780	4150	4160	4175	4150	746
279	20231017	142100	269923150	4150	4160	4160	4150	4
280	20231017	142000	269906520	4160	4160	4160	4160	2
281	20231017	141900	269898200	4155	4155	4155	4150	3
282	20231017	141800	269885740	4155	4155	4155	4155	2
283	20231017	141700	269877430	4150	4155	4155	4150	69
284	20231017	141600	269590745	4150	4155	4160	4150	3
285	20231017	141500	269578280	4150	4170	4170	4150	7
286	20231017	141400	269549180	4150	4170	4170	4150	3
287	20231017	141300	269536690	4170	4170	4170	4170	2
288	20231017	141200	269528350	4170	4170	4170	4170	7
289	20231017	141100	269499160	4170	4170	4170	4170	2
290	20231017	141000	269490820	4145	4170	4170	4145	5
291	20231017	140900	269470020	4170	4180	4180	4145	99
292	20231017	140800	269058690	4175	4120	4175	4120	626
293	20231017	140700	266466560	4110	4120	4120	4110	17
294	20231017	140600	266396670	4125	4125	4130	4110	126
295	20231017	140500	265877175	4125	4130	4140	4125	130
296	20231017	140400	265340280	4130	4150	4150	4130	224
297	20231017	140300	264414055	4150	4150	4150	4150	2
298	20231017	140200	264405755	4145	4140	4145	4140	2
299	20231017	140100	264397470	4135	4165	4165	4135	4
300	20231017	140000	264380840	4170	4175	4175	4170	2
301	20231017	135900	264372495	4175	4175	4175	4175	3
302	20231017	135800	264359970	4175	4175	4175	4175	2
303	20231017	135700	264351620	4175	4175	4175	4175	348
304	20231017	135600	262898720	4175	4175	4175	4175	2
305	20231017	135500	262890370	4175	4175	4175	4175	3
306	20231017	135400	262877845	4140	4140	4170	4140	793
307	20231017	135300	259578145	4140	4140	4140	4140	2
308	20231017	135200	259569865	4140	4140	4140	4140	2
309	20231017	135100	259561585	4140	4140	4140	4140	2
310	20231017	135000	259553305	4140	4140	4140	4140	2
311	20231017	134900	259545025	4140	4130	4140	4130	12
312	20231017	134800	259495435	4130	4145	4145	4130	241
313	20231017	134700	258498135	4145	4145	4145	4145	2
314	20231017	134600	258489845	4145	4145	4145	4140	9
315	20231017	134500	258452570	4145	4145	4145	4140	9
316	20231017	134400	258415300	4140	4145	4145	4140	159
317	20231017	134300	257756280	4145	4145	4145	4140	32
318	20231017	134200	257623645	4145	4145	4145	4145	2
319	20231017	134100	257615355	4140	4145	4145	4140	3
320	20231017	134000	257602925	4145	4145	4145	4145	2
321	20231017	133900	257594635	4145	4145	4145	4145	2
322	20231017	133800	257586345	4140	4140	4140	4135	587
323	20231017	133700	255158735	4135	4140	4140	4135	3
324	20231017	133600	255146320	4140	4140	4140	4130	4
325	20231017	133500	255129775	4135	4140	4140	4130	48
326	20231017	133400	254931290	4135	4135	4145	4135	110
327	20231017	133300	254476350	4135	4135	4135	4135	3
328	20231017	133200	254463945	4130	4130	4130	4130	3
329	20231017	133100	254451555	4130	4130	4130	4130	2
330	20231017	133000	254443295	4120	4130	4135	4120	8
331	20231017	132900	254410285	4130	4125	4130	4115	4
332	20231017	132800	254393795	4115	4125	4155	4115	64
333	20231017	132700	254128725	4120	4165	4165	4115	54
334	20231017	132600	253905235	4165	4165	4165	4145	55
335	20231017	132500	253676955	4165	4120	4165	4120	213
336	20231017	132400	252791485	4115	4100	4115	4100	35
337	20231017	132300	252647840	4100	4115	4125	4100	132
338	20231017	132200	252105475	4115	4110	4135	4110	69
339	20231017	132100	251821180	4105	4160	4160	4105	70
340	20231017	132000	251531500	4165	4105	4165	4100	1345
341	20231017	131900	245967525	4100	4100	4120	4100	375
342	20231017	131800	244425535	4100	4100	4125	4100	602
343	20231017	131700	241956195	4100	4105	4125	4100	1190
344	20231017	131600	237071345	4110	4135	4135	4105	4526
345	20231017	131500	218469380	4135	4135	4135	4135	3
346	20231017	131400	218456975	4135	4135	4135	4135	2
347	20231017	131300	218448705	4135	4135	4135	4135	2
348	20231017	131200	218440435	4135	4135	4135	4135	2
349	20231017	131100	218432165	4135	4135	4135	4135	3
350	20231017	131000	218419760	4135	4135	4135	4135	2
351	20231017	130900	218411490	4135	4140	4140	4135	124
352	20231017	130800	217898740	4140	4145	4145	4130	149
353	20231017	130700	217282210	4130	4145	4145	4130	4
354	20231017	130600	217265645	4130	4145	4145	4130	4
355	20231017	130500	217249080	4145	4145	4145	4145	2
356	20231017	130400	217240790	4145	4145	4145	4145	2
357	20231017	130300	217232500	4145	4145	4145	4130	4
358	20231017	130200	217215935	4145	4145	4145	4145	2
359	20231017	130100	217207645	4145	4135	4145	4135	145
360	20231017	130000	216608020	4135	4140	4145	4110	179
361	20231017	125900	215869360	4130	4155	4155	4130	17
362	20231017	125800	215798860	4130	4155	4155	4130	602
363	20231017	125700	213311285	4155	4155	4155	4155	2
364	20231017	125600	213302975	4160	4160	4160	4160	2
365	20231017	125500	213294655	4135	4170	4170	4135	5
366	20231017	125400	213273875	4160	4150	4160	4150	2
367	20231017	125300	213265565	4145	4135	4145	4135	3
368	20231017	125200	213253145	4130	4170	4175	4125	208
369	20231017	125100	212386150	4155	4175	4175	4155	203
370	20231017	125000	211539255	4180	4175	4180	4160	718
371	20231017	124900	208545045	4140	4110	4140	4110	16
372	20231017	124800	208479215	4110	4110	4125	4110	151
373	20231017	124700	207857710	4110	4150	4150	4110	907
374	20231017	124600	204110435	4145	4145	4150	4140	37
375	20231017	124500	203957080	4140	4160	4160	4140	204
376	20231017	124400	203110865	4160	4160	4160	4160	3
377	20231017	124300	203098385	4160	4160	4160	4160	3
378	20231017	124200	203085905	4165	4165	4165	4165	2
379	20231017	124100	203077575	4165	4165	4165	4165	2
380	20231017	124000	203069245	4165	4155	4165	4155	4
381	20231017	123900	203052600	4135	4170	4170	4135	4
382	20231017	123800	203035955	4170	4170	4170	4170	2
383	20231017	123700	203027615	4170	4170	4170	4170	2
384	20231017	123600	203019275	4170	4170	4170	4170	2
385	20231017	123500	203010935	4135	4175	4175	4135	38
386	20231017	123400	202853680	4175	4175	4175	4175	3
387	20231017	123300	202841155	4175	4175	4175	4175	2
388	20231017	123200	202832805	4145	4170	4170	4145	2439
389	20231017	123100	192684780	4170	4170	4170	4170	7
390	20231017	123000	192655590	4170	4170	4170	4170	2
391	20231017	122900	192647250	4165	4170	4170	4165	10
392	20231017	122800	192605555	4170	4170	4170	4170	4
393	20231017	122700	192588875	4170	4170	4170	4170	2
394	20231017	122600	192580535	4170	4170	4170	4165	10
395	20231017	122500	192538870	4170	4170	4170	4170	2
396	20231017	122400	192530530	4170	4170	4170	4170	8
397	20231017	122300	192497170	4170	4170	4170	4170	3
398	20231017	122200	192484660	4170	4170	4170	4170	2
399	20231017	122100	192476320	4170	4170	4170	4170	2
400	20231017	122000	192467980	4170	4170	4170	4170	41
401	20231017	121900	192297010	4170	4170	4170	4170	2
402	20231017	121800	192288670	4170	4170	4170	4170	3
403	20231017	121700	192276160	4170	4170	4170	4170	2
404	20231017	121600	192267820	4170	4170	4170	4170	2
405	20231017	121500	192259480	4170	4170	4170	4170	2
406	20231017	121400	192251140	4170	4170	4170	4170	2
407	20231017	121300	192242800	4170	4170	4170	4170	2
408	20231017	121200	192234460	4170	4170	4170	4170	4
409	20231017	121100	192217780	4170	4170	4170	4170	2
410	20231017	121000	192209440	4170	4170	4170	4170	2
411	20231017	120900	192201100	4170	4170	4170	4170	49
412	20231017	120800	191996770	4170	4170	4170	4170	2
413	20231017	120700	191988430	4170	4170	4170	4170	3
414	20231017	120600	191975920	4145	4170	4170	4145	1065
415	20231017	120500	187554015	4170	4170	4170	4170	2
416	20231017	120400	187545675	4170	4170	4170	4170	3
417	20231017	120300	187533165	4170	4170	4170	4170	2
418	20231017	120200	187524825	4170	4170	4170	4170	3
419	20231017	120100	187512315	4170	4170	4170	4170	3
420	20231017	120000	187499805	4170	4170	4170	4170	2
421	20231017	115900	187491465	4170	4170	4170	4165	3
422	20231017	115800	187478960	4165	4165	4165	4165	2
423	20231017	115700	187470630	4165	4170	4170	4165	49
424	20231017	115600	187266535	4170	4170	4170	4155	10
425	20231017	115500	187224865	4160	4170	4170	4160	85
426	20231017	115400	186871165	4170	4170	4170	4170	2
427	20231017	115300	186862825	4155	4175	4175	4155	3
428	20231017	115200	186850325	4175	4175	4175	4160	206
429	20231017	115100	185993335	4160	4180	4180	4160	147
430	20231017	115000	185381655	4180	4180	4180	4180	2
431	20231017	114900	185373295	4180	4180	4180	4180	3
432	20231017	114800	185360755	4180	4180	4180	4180	2
433	20231017	114700	185352395	4180	4180	4180	4180	2
434	20231017	114600	185344035	4180	4180	4180	4180	3
435	20231017	114500	185331495	4180	4180	4180	4180	3
436	20231017	114400	185318955	4180	4180	4180	4180	2
437	20231017	114300	185310595	4180	4180	4180	4180	2
438	20231017	114200	185302235	4180	4180	4180	4180	2
439	20231017	114100	185293875	4180	4180	4180	4180	3
440	20231017	114000	185281335	4180	4180	4180	4180	3
441	20231017	113900	185268795	4180	4180	4180	4180	2
442	20231017	113800	185260435	4180	4180	4180	4180	209
443	20231017	113700	184386815	4180	4180	4180	4180	2
444	20231017	113600	184378455	4180	4180	4180	4180	2
445	20231017	113500	184370095	4180	4180	4180	4180	3
446	20231017	113400	184357555	4180	4175	4180	4175	839
447	20231017	113300	180852410	4175	4175	4175	4175	3
448	20231017	113200	180839885	4175	4175	4175	4175	102
449	20231017	113100	180414035	4175	4175	4175	4175	394
450	20231017	113000	178769085	4175	4170	4175	4170	721
451	20231017	112900	175759055	4170	4170	4170	4170	3
452	20231017	112800	175746545	4170	4170	4170	4170	242
453	20231017	112700	174737405	4170	4170	4170	4170	2
454	20231017	112600	174729065	4170	4170	4170	4170	2
455	20231017	112500	174720725	4170	4155	4170	4155	640
456	20231017	112400	172055000	4150	4150	4150	4120	148
457	20231017	112300	171441305	4125	4150	4150	4125	204
458	20231017	112200	170599755	4125	4150	4150	4125	3
459	20231017	112100	170587330	4150	4150	4150	4150	2
460	20231017	112000	170579030	4150	4150	4150	4150	2
461	20231017	111900	170570730	4125	4150	4150	4125	6
462	20231017	111800	170545885	4125	4150	4150	4125	4
463	20231017	111700	170529335	4150	4145	4150	4125	6
464	20231017	111600	170504465	4125	4150	4150	4125	473
465	20231017	111500	168547895	4125	4145	4150	4125	157
466	20231017	111400	167896450	4125	4155	4155	4125	24
467	20231017	111300	167797360	4125	4130	4155	4125	120
468	20231017	111200	167301685	4130	4160	4160	4130	58
469	20231017	111100	167062060	4160	4130	4160	4125	18
470	20231017	111000	166987525	4140	4165	4165	4130	257
471	20231017	110900	165917390	4165	4165	4165	4165	2
472	20231017	110800	165909060	4165	4165	4165	4165	115
473	20231017	110700	165430085	4165	4165	4165	4165	2
474	20231017	110600	165421755	4165	4165	4165	4165	2
475	20231017	110500	165413425	4165	4165	4165	4165	2
476	20231017	110400	165405095	4165	4165	4165	4165	2
477	20231017	110300	165396765	4165	4165	4165	4165	3
478	20231017	110200	165384270	4170	4170	4170	4170	3
479	20231017	110100	165371760	4170	4170	4175	4170	1572
480	20231017	110000	158812125	4115	4115	4170	4115	16130
481	20231017	105900	92312660	4115	4115	4115	4115	2
482	20231017	105800	92304430	4115	4115	4115	4115	2
483	20231017	105700	92296200	4110	4110	4110	4110	3
484	20231017	105600	92283870	4115	4115	4115	4115	111
485	20231017	105500	91827105	4115	4115	4115	4115	2
486	20231017	105400	91818875	4100	4115	4115	4100	4
487	20231017	105300	91802430	4115	4115	4115	4115	2
488	20231017	105200	91794200	4100	4115	4115	4100	6
489	20231017	105100	91769560	4100	4115	4115	4100	3
490	20231017	105000	91757230	4105	4115	4115	4105	10
491	20231017	104900	91716160	4100	4100	4100	4100	1207
492	20231017	104800	86767460	4100	4100	4100	4095	3
493	20231017	104700	86755165	4095	4100	4100	4095	205
494	20231017	104600	85914675	4100	4115	4115	4100	664
495	20231017	104500	83192260	4115	4110	4115	4110	2
496	20231017	104400	83184035	4115	4115	4115	4115	2
497	20231017	104300	83175805	4115	4115	4115	4115	2
498	20231017	104200	83167575	4115	4115	4115	4095	3
499	20231017	104100	83155250	4115	4115	4115	4115	3
500	20231017	104000	83142905	4115	4115	4115	4115	2
501	20231017	103900	83134675	4115	4115	4115	4115	2
502	20231017	103800	83126445	4115	4115	4115	4115	3
503	20231017	103700	83114100	4115	4110	4115	4110	8
504	20231017	103600	83081210	4110	4110	4110	4110	3
505	20231017	103500	83068880	4110	4110	4110	4110	2
506	20231017	103400	83060660	4115	4100	4115	4100	400
507	20231017	103300	81420645	4100	4120	4120	4100	2603
508	20231017	103200	70743510	4120	4115	4120	4115	11
509	20231017	103100	70698235	4115	4115	4115	4115	132
510	20231017	103000	70155055	4120	4120	4120	4120	0
511	20231017	102900	70155055	4120	4120	4120	4120	0
512	20231017	102800	70155055	4120	4120	4120	4120	0
513	20231017	102700	70155055	4120	4120	4120	4120	0
514	20231017	102600	70155055	4120	4120	4120	4120	0
515	20231017	102500	70155055	4120	4120	4120	4120	0
516	20231017	102400	70155055	4120	4120	4120	4120	0
517	20231017	102300	70155055	4120	4120	4120	4120	0
518	20231017	102200	70155055	4120	4120	4120	4120	0
519	20231017	102100	70155055	4120	4120	4120	4120	0
520	20231017	102000	70155055	4120	4120	4120	4120	40
521	20231017	101900	69990255	4120	4120	4120	4120	0
522	20231017	101800	69990255	4120	4120	4120	4120	0
523	20231017	101700	69990255	4120	4120	4120	4120	0
524	20231017	101600	69990255	4120	4120	4120	4120	0
525	20231017	101500	69990255	4120	4120	4120	4120	9
526	20231017	101400	69953175	4120	4120	4120	4120	3
527	20231017	101300	69940815	4120	4120	4120	4120	525
528	20231017	101200	67777815	4120	4120	4120	4120	344
529	20231017	101100	66360535	4120	4120	4120	4120	2
530	20231017	101000	66352295	4130	4120	4130	4120	2
531	20231017	100900	66344045	4135	4135	4135	4135	0
532	20231017	100800	66344045	4135	4135	4135	4135	0
533	20231017	100700	66344045	4135	4135	4135	4135	0
534	20231017	100600	66344045	4135	4135	4135	4135	0
535	20231017	100500	66344045	4135	4135	4135	4135	0
536	20231017	100400	66344045	4135	4135	4135	4135	0
537	20231017	100300	66344045	4135	4130	4135	4130	25
538	20231017	100200	66240770	4135	4135	4135	4135	0
539	20231017	100100	66240770	4135	4135	4135	4135	0
540	20231017	100000	66240770	4135	4135	4135	4135	0
541	20231017	095900	66240770	4135	4115	4135	4115	201
542	20231017	095800	65413635	4135	4105	4135	4100	7143
543	20231017	095700	36125920	4105	4105	4105	4105	0
544	20231017	095600	36125920	4105	4110	4110	4105	2
545	20231017	095500	36117705	4105	4105	4105	4105	2
546	20231017	095400	36109495	4105	4105	4105	4105	0
547	20231017	095300	36109495	4105	4115	4115	4105	1151
548	20231017	095200	31381145	4135	4120	4135	4115	5
549	20231017	095100	31360535	4120	4120	4120	4120	1
550	20231017	095000	31356415	4135	4125	4135	4125	31
551	20231017	094900	31228530	4125	4125	4140	4125	84
552	20231017	094800	30880950	4155	4155	4155	4155	0
553	20231017	094700	30880950	4155	4155	4155	4155	1
554	20231017	094600	30876795	4155	4155	4155	4155	0
555	20231017	094500	30876795	4155	4155	4155	4155	1
556	20231017	094400	30872640	4150	4160	4160	4150	572
557	20231017	094300	28496465	4175	4175	4175	4170	13
558	20231017	094200	28442235	4170	4170	4170	4170	239
559	20231017	094100	27445605	4175	4175	4175	4175	0
560	20231017	094000	27445605	4175	4170	4175	4170	13
561	20231017	093900	27391390	4175	4175	4175	4175	0
562	20231017	093800	27391390	4175	4175	4175	4175	24
563	20231017	093700	27291190	4175	4175	4175	4175	0
564	20231017	093600	27291190	4175	4175	4175	4175	0
565	20231017	093500	27291190	4175	4175	4175	4175	0
566	20231017	093400	27291190	4175	4175	4175	4175	1
567	20231017	093300	27287015	4165	4165	4165	4165	0
568	20231017	093200	27287015	4165	4165	4165	4165	0
569	20231017	093100	27287015	4165	4165	4165	4165	0
570	20231017	093000	27287015	4165	4165	4165	4165	0
571	20231017	092900	27287015	4165	4170	4170	4165	1083
572	20231017	092800	22776315	4180	4180	4180	4180	4
573	20231017	092700	22759595	4165	4165	4165	4165	13
574	20231017	092600	22705450	4175	4195	4210	4175	2106
575	20231017	092500	13899735	4195	4195	4195	4195	0
576	20231017	092400	13899735	4195	4195	4195	4195	20
577	20231017	092300	13815835	4195	4185	4195	4185	378
578	20231017	092200	12231995	4180	4180	4180	4180	114
579	20231017	092100	11755475	4180	4180	4180	4180	13
580	20231017	092000	11701135	4180	4180	4180	4180	0
581	20231017	091900	11701135	4180	4180	4180	4180	47
582	20231017	091800	11504675	4175	4175	4175	4175	200
583	20231017	091700	10669675	4180	4180	4180	4180	2
584	20231017	091600	10661315	4175	4175	4175	4175	0
585	20231017	091500	10661315	4175	4175	4175	4175	0
586	20231017	091400	10661315	4175	4175	4175	4175	2
587	20231017	091300	10652965	4175	4175	4175	4175	0
588	20231017	091200	10652965	4175	4175	4175	4175	187
589	20231017	091100	9872240	4175	4165	4175	4165	12
590	20231017	091000	9822200	4165	4165	4165	4165	0
591	20231017	090900	9822200	4165	4165	4165	4165	284
592	20231017	090800	8639340	4165	4155	4165	4155	52
593	20231017	090700	8422790	4165	4165	4165	4165	0
594	20231017	090600	8422790	4165	4165	4165	4165	0
595	20231017	090500	8422790	4165	4165	4165	4165	9
596	20231017	090400	8385305	4165	4165	4165	4165	0
597	20231017	090300	8385305	4165	4165	4165	4165	0
598	20231017	090200	8385305	4165	4155	4165	4155	37
599	20231017	090100	8231365	4150	4120	4150	4120	609
600	20231017	090000	5715770	4120	4100	4120	4100	1324