KissMeData/192390/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	201200	1183377450	4050	4050	4050	4050	6077
3	20231016	201100	1183377450	4050	4050	4050	4050	0
4	20231016	201000	1183377450	4050	4050	4050	4050	0
5	20231016	200900	1183377450	4050	4050	4050	4050	0
6	20231016	200800	1183377450	4050	4050	4050	4050	0
7	20231016	200700	1183377450	4050	4050	4050	4050	0
8	20231016	200600	1183377450	4050	4050	4050	4050	0
9	20231016	200500	1183377450	4050	4050	4050	4050	0
10	20231016	200400	1183377450	4050	4050	4050	4050	0
11	20231016	200300	1183377450	4050	4050	4050	4050	0
12	20231016	200200	1183377450	4050	4050	4050	4050	0
13	20231016	200100	1183377450	4050	4050	4050	4050	0
14	20231016	200000	1183377450	4050	4050	4050	4050	0
15	20231016	195900	1183377450	4050	4050	4050	4050	0
16	20231016	195800	1183377450	4050	4050	4050	4050	0
17	20231016	195700	1183377450	4050	4050	4050	4050	0
18	20231016	195600	1183377450	4050	4050	4050	4050	0
19	20231016	195500	1183377450	4050	4050	4050	4050	0
20	20231016	195400	1183377450	4050	4050	4050	4050	0
21	20231016	195300	1183377450	4050	4050	4050	4050	0
22	20231016	195200	1183377450	4050	4050	4050	4050	0
23	20231016	195100	1183377450	4050	4050	4050	4050	0
24	20231016	195000	1183377450	4050	4050	4050	4050	0
25	20231016	194900	1183377450	4050	4050	4050	4050	0
26	20231016	194800	1183377450	4050	4050	4050	4050	0
27	20231016	194700	1183377450	4050	4050	4050	4050	0
28	20231016	194600	1183377450	4050	4050	4050	4050	0
29	20231016	194500	1183377450	4050	4050	4050	4050	0
30	20231016	194400	1183377450	4050	4050	4050	4050	0
31	20231016	194300	1183377450	4050	4050	4050	4050	0
32	20231016	194200	1183377450	4050	4050	4050	4050	6077
33	20231016	194100	1183377450	4050	4050	4050	4050	0
34	20231016	194000	1183377450	4050	4050	4050	4050	0
35	20231016	193900	1183377450	4050	4050	4050	4050	0
36	20231016	193800	1183377450	4050	4050	4050	4050	0
37	20231016	193700	1183377450	4050	4050	4050	4050	0
38	20231016	193600	1183377450	4050	4050	4050	4050	0
39	20231016	193500	1183377450	4050	4050	4050	4050	0
40	20231016	193400	1183377450	4050	4050	4050	4050	0
41	20231016	193300	1183377450	4050	4050	4050	4050	0
42	20231016	193200	1183377450	4050	4050	4050	4050	0
43	20231016	193100	1183377450	4050	4050	4050	4050	0
44	20231016	193000	1183377450	4050	4050	4050	4050	0
45	20231016	192900	1183377450	4050	4050	4050	4050	0
46	20231016	192800	1183377450	4050	4050	4050	4050	0
47	20231016	192700	1183377450	4050	4050	4050	4050	0
48	20231016	192600	1183377450	4050	4050	4050	4050	0
49	20231016	192500	1183377450	4050	4050	4050	4050	0
50	20231016	192400	1183377450	4050	4050	4050	4050	0
51	20231016	192300	1183377450	4050	4050	4050	4050	0
52	20231016	192200	1183377450	4050	4050	4050	4050	0
53	20231016	192100	1183377450	4050	4050	4050	4050	0
54	20231016	192000	1183377450	4050	4050	4050	4050	0
55	20231016	191900	1183377450	4050	4050	4050	4050	0
56	20231016	191800	1183377450	4050	4050	4050	4050	0
57	20231016	191700	1183377450	4050	4050	4050	4050	0
58	20231016	191600	1183377450	4050	4050	4050	4050	0
59	20231016	191500	1183377450	4050	4050	4050	4050	0
60	20231016	191400	1183377450	4050	4050	4050	4050	0
61	20231016	191300	1183377450	4050	4050	4050	4050	0
62	20231016	191200	1183377450	4050	4050	4050	4050	6077
63	20231016	191100	1183377450	4050	4050	4050	4050	0
64	20231016	191000	1183377450	4050	4050	4050	4050	0
65	20231016	190900	1183377450	4050	4050	4050	4050	0
66	20231016	190800	1183377450	4050	4050	4050	4050	0
67	20231016	190700	1183377450	4050	4050	4050	4050	0
68	20231016	190600	1183377450	4050	4050	4050	4050	0
69	20231016	190500	1183377450	4050	4050	4050	4050	0
70	20231016	190400	1183377450	4050	4050	4050	4050	0
71	20231016	190300	1183377450	4050	4050	4050	4050	0
72	20231016	190200	1183377450	4050	4050	4050	4050	0
73	20231016	190100	1183377450	4050	4050	4050	4050	0
74	20231016	190000	1183377450	4050	4050	4050	4050	0
75	20231016	185900	1183377450	4050	4050	4050	4050	0
76	20231016	185800	1183377450	4050	4050	4050	4050	0
77	20231016	185700	1183377450	4050	4050	4050	4050	0
78	20231016	185600	1183377450	4050	4050	4050	4050	0
79	20231016	185500	1183377450	4050	4050	4050	4050	0
80	20231016	185400	1183377450	4050	4050	4050	4050	0
81	20231016	185300	1183377450	4050	4050	4050	4050	0
82	20231016	185200	1183377450	4050	4050	4050	4050	0
83	20231016	185100	1183377450	4050	4050	4050	4050	0
84	20231016	185000	1183377450	4050	4050	4050	4050	0
85	20231016	184900	1183377450	4050	4050	4050	4050	0
86	20231016	184800	1183377450	4050	4050	4050	4050	0
87	20231016	184700	1183377450	4050	4050	4050	4050	0
88	20231016	184600	1183377450	4050	4050	4050	4050	0
89	20231016	184500	1183377450	4050	4050	4050	4050	0
90	20231016	184400	1183377450	4050	4050	4050	4050	0
91	20231016	184300	1183377450	4050	4050	4050	4050	0
92	20231016	184200	1183377450	4050	4050	4050	4050	6077
93	20231016	184100	1183377450	4050	4050	4050	4050	0
94	20231016	184000	1183377450	4050	4050	4050	4050	0
95	20231016	183900	1183377450	4050	4050	4050	4050	0
96	20231016	183800	1183377450	4050	4050	4050	4050	0
97	20231016	183700	1183377450	4050	4050	4050	4050	0
98	20231016	183600	1183377450	4050	4050	4050	4050	0
99	20231016	183500	1183377450	4050	4050	4050	4050	0
100	20231016	183400	1183377450	4050	4050	4050	4050	0
101	20231016	183300	1183377450	4050	4050	4050	4050	0
102	20231016	183200	1183377450	4050	4050	4050	4050	0
103	20231016	183100	1183377450	4050	4050	4050	4050	0
104	20231016	183000	1183377450	4050	4050	4050	4050	0
105	20231016	182900	1183377450	4050	4050	4050	4050	0
106	20231016	182800	1183377450	4050	4050	4050	4050	0
107	20231016	182700	1183377450	4050	4050	4050	4050	0
108	20231016	182600	1183377450	4050	4050	4050	4050	0
109	20231016	182500	1183377450	4050	4050	4050	4050	0
110	20231016	182400	1183377450	4050	4050	4050	4050	0
111	20231016	182300	1183377450	4050	4050	4050	4050	0
112	20231016	182200	1183377450	4050	4050	4050	4050	0
113	20231016	182100	1183377450	4050	4050	4050	4050	0
114	20231016	182000	1183377450	4050	4050	4050	4050	0
115	20231016	181900	1183377450	4050	4050	4050	4050	0
116	20231016	181800	1183377450	4050	4050	4050	4050	0
117	20231016	181700	1183377450	4050	4050	4050	4050	0
118	20231016	181600	1183377450	4050	4050	4050	4050	0
119	20231016	181500	1183377450	4050	4050	4050	4050	0
120	20231016	181400	1183377450	4050	4050	4050	4050	0
121	20231016	181300	1183377450	4050	4050	4050	4050	0
122	20231016	181200	1183377450	4050	4050	4050	4050	6077
123	20231016	181100	1183377450	4050	4050	4050	4050	0
124	20231016	181000	1183377450	4050	4050	4050	4050	0
125	20231016	180900	1183377450	4050	4050	4050	4050	0
126	20231016	180800	1183377450	4050	4050	4050	4050	0
127	20231016	180700	1183377450	4050	4050	4050	4050	0
128	20231016	180600	1183377450	4050	4050	4050	4050	0
129	20231016	180500	1183377450	4050	4050	4050	4050	0
130	20231016	180400	1183377450	4050	4050	4050	4050	0
131	20231016	180300	1183377450	4050	4050	4050	4050	0
132	20231016	180200	1183377450	4050	4050	4050	4050	0
133	20231016	180100	1183377450	4050	4050	4050	4050	0
134	20231016	180000	1183377450	4050	4050	4050	4050	0
135	20231016	175900	1183377450	4050	4050	4050	4050	0
136	20231016	175800	1183377450	4050	4050	4050	4050	0
137	20231016	175700	1183377450	4050	4050	4050	4050	0
138	20231016	175600	1183377450	4050	4050	4050	4050	0
139	20231016	175500	1183377450	4050	4050	4050	4050	0
140	20231016	175400	1183377450	4050	4050	4050	4050	0
141	20231016	175300	1183377450	4050	4050	4050	4050	0
142	20231016	175200	1183377450	4050	4050	4050	4050	0
143	20231016	175100	1183377450	4050	4050	4050	4050	0
144	20231016	175000	1183377450	4050	4050	4050	4050	0
145	20231016	174900	1183377450	4050	4050	4050	4050	0
146	20231016	174800	1183377450	4050	4050	4050	4050	0
147	20231016	174700	1183377450	4050	4050	4050	4050	0
148	20231016	174600	1183377450	4050	4050	4050	4050	0
149	20231016	174500	1183377450	4050	4050	4050	4050	0
150	20231016	174400	1183377450	4050	4050	4050	4050	0
151	20231016	174300	1183377450	4050	4050	4050	4050	0
152	20231016	174200	1183377450	4050	4050	4050	4050	6077
153	20231016	174100	1183377450	4050	4050	4050	4050	0
154	20231016	174000	1183377450	4050	4050	4050	4050	0
155	20231016	173900	1183377450	4050	4050	4050	4050	0
156	20231016	173800	1183377450	4050	4050	4050	4050	0
157	20231016	173700	1183377450	4050	4050	4050	4050	0
158	20231016	173600	1183377450	4050	4050	4050	4050	0
159	20231016	173500	1183377450	4050	4050	4050	4050	0
160	20231016	173400	1183377450	4050	4050	4050	4050	0
161	20231016	173300	1183377450	4050	4050	4050	4050	0
162	20231016	173200	1183377450	4050	4050	4050	4050	0
163	20231016	173100	1183377450	4050	4050	4050	4050	0
164	20231016	173000	1183377450	4050	4050	4050	4050	0
165	20231016	172900	1183377450	4050	4050	4050	4050	0
166	20231016	172800	1183377450	4050	4050	4050	4050	0
167	20231016	172700	1183377450	4050	4050	4050	4050	0
168	20231016	172600	1183377450	4050	4050	4050	4050	0
169	20231016	172500	1183377450	4050	4050	4050	4050	0
170	20231016	172400	1183377450	4050	4050	4050	4050	0
171	20231016	172300	1183377450	4050	4050	4050	4050	0
172	20231016	172200	1183377450	4050	4050	4050	4050	0
173	20231016	172100	1183377450	4050	4050	4050	4050	0
174	20231016	172000	1183377450	4050	4050	4050	4050	0
175	20231016	171900	1183377450	4050	4050	4050	4050	0
176	20231016	171800	1183377450	4050	4050	4050	4050	0
177	20231016	171700	1183377450	4050	4050	4050	4050	0
178	20231016	171600	1183377450	4050	4050	4050	4050	0
179	20231016	171500	1183377450	4050	4050	4050	4050	0
180	20231016	171400	1183377450	4050	4050	4050	4050	0
181	20231016	171300	1183377450	4050	4050	4050	4050	0
182	20231016	171200	1183377450	4050	4050	4050	4050	6077
183	20231016	171100	1183377450	4050	4050	4050	4050	0
184	20231016	171000	1183377450	4050	4050	4050	4050	0
185	20231016	170900	1183377450	4050	4050	4050	4050	0
186	20231016	170800	1183377450	4050	4050	4050	4050	0
187	20231016	170700	1183377450	4050	4050	4050	4050	0
188	20231016	170600	1183377450	4050	4050	4050	4050	0
189	20231016	170500	1183377450	4050	4050	4050	4050	0
190	20231016	170400	1183377450	4050	4050	4050	4050	0
191	20231016	170300	1183377450	4050	4050	4050	4050	0
192	20231016	170200	1183377450	4050	4050	4050	4050	0
193	20231016	170100	1183377450	4050	4050	4050	4050	0
194	20231016	170000	1183377450	4050	4050	4050	4050	0
195	20231016	165900	1183377450	4050	4050	4050	4050	0
196	20231016	165800	1183377450	4050	4050	4050	4050	0
197	20231016	165700	1183377450	4050	4050	4050	4050	0
198	20231016	165600	1183377450	4050	4050	4050	4050	0
199	20231016	165500	1183377450	4050	4050	4050	4050	0
200	20231016	165400	1183377450	4050	4050	4050	4050	0
201	20231016	165300	1183377450	4050	4050	4050	4050	0
202	20231016	165200	1183377450	4050	4050	4050	4050	0
203	20231016	165100	1183377450	4050	4050	4050	4050	0
204	20231016	165000	1183377450	4050	4050	4050	4050	0
205	20231016	164900	1183377450	4050	4050	4050	4050	0
206	20231016	164800	1183377450	4050	4050	4050	4050	0
207	20231016	164700	1183377450	4050	4050	4050	4050	0
208	20231016	164600	1183377450	4050	4050	4050	4050	0
209	20231016	164500	1183377450	4050	4050	4050	4050	0
210	20231016	164400	1183377450	4050	4050	4050	4050	0
211	20231016	164300	1183377450	4050	4050	4050	4050	0
212	20231016	164200	1183377450	4050	4050	4050	4050	6077
213	20231016	164100	1183377450	4050	4050	4050	4050	0
214	20231016	164000	1183377450	4050	4050	4050	4050	0
215	20231016	163900	1183377450	4050	4050	4050	4050	0
216	20231016	163800	1183377450	4050	4050	4050	4050	0
217	20231016	163700	1183377450	4050	4050	4050	4050	0
218	20231016	163600	1183377450	4050	4050	4050	4050	0
219	20231016	163500	1183377450	4050	4050	4050	4050	0
220	20231016	163400	1183377450	4050	4050	4050	4050	0
221	20231016	163300	1183377450	4050	4050	4050	4050	0
222	20231016	163200	1183377450	4050	4050	4050	4050	0
223	20231016	163100	1183377450	4050	4050	4050	4050	0
224	20231016	163000	1183377450	4050	4050	4050	4050	0
225	20231016	162900	1183377450	4050	4050	4050	4050	0
226	20231016	162800	1183377450	4050	4050	4050	4050	0
227	20231016	162700	1183377450	4050	4050	4050	4050	0
228	20231016	162600	1183377450	4050	4050	4050	4050	0
229	20231016	162500	1183377450	4050	4050	4050	4050	0
230	20231016	162400	1183377450	4050	4050	4050	4050	0
231	20231016	162300	1183377450	4050	4050	4050	4050	0
232	20231016	162200	1183377450	4050	4050	4050	4050	0
233	20231016	162100	1183377450	4050	4050	4050	4050	0
234	20231016	162000	1183377450	4050	4050	4050	4050	0
235	20231016	161900	1183377450	4050	4050	4050	4050	0
236	20231016	161800	1183377450	4050	4050	4050	4050	0
237	20231016	161700	1183377450	4050	4050	4050	4050	0
238	20231016	161600	1183377450	4050	4050	4050	4050	0
239	20231016	161500	1183377450	4050	4050	4050	4050	0
240	20231016	161400	1183377450	4050	4050	4050	4050	0
241	20231016	161300	1183377450	4050	4050	4050	4050	0
242	20231016	161200	1183377450	4050	4050	4050	4050	6077
243	20231016	161100	1183377450	4050	4050	4050	4050	0
244	20231016	161000	1183377450	4050	4050	4050	4050	0
245	20231016	160900	1183377450	4050	4050	4050	4050	0
246	20231016	160800	1183377450	4050	4050	4050	4050	0
247	20231016	160700	1183377450	4050	4050	4050	4050	0
248	20231016	160600	1183377450	4050	4050	4050	4050	0
249	20231016	160500	1183377450	4050	4050	4050	4050	0
250	20231016	160400	1183377450	4050	4050	4050	4050	0
251	20231016	160300	1183377450	4050	4050	4050	4050	0
252	20231016	160200	1183377450	4050	4050	4050	4050	0
253	20231016	160100	1183377450	4050	4050	4050	4050	0
254	20231016	160000	1183377450	4050	4050	4050	4050	0
255	20231016	155900	1183377450	4050	4050	4050	4050	0
256	20231016	155800	1183377450	4050	4050	4050	4050	0
257	20231016	155700	1183377450	4050	4050	4050	4050	0
258	20231016	155600	1183377450	4050	4050	4050	4050	0
259	20231016	155500	1183377450	4050	4050	4050	4050	0
260	20231016	155400	1183377450	4050	4050	4050	4050	0
261	20231016	155300	1183377450	4050	4050	4050	4050	0
262	20231016	155200	1183377450	4050	4050	4050	4050	0
263	20231016	155100	1183377450	4050	4050	4050	4050	0
264	20231016	155000	1183377450	4050	4050	4050	4050	0
265	20231016	154900	1183377450	4050	4050	4050	4050	0
266	20231016	154800	1183377450	4050	4050	4050	4050	0
267	20231016	154700	1183377450	4050	4050	4050	4050	0
268	20231016	154600	1183377450	4050	4050	4050	4050	0
269	20231016	154500	1183377450	4050	4050	4050	4050	0
270	20231016	154400	1183377450	4050	4050	4050	4050	0
271	20231016	154300	1183377450	4050	4050	4050	4050	0
272	20231016	154200	1183377450	4050	4050	4050	4050	6077
273	20231016	154100	1183377450	4050	4050	4050	4050	0
274	20231016	154000	1183377450	4050	4050	4050	4050	0
275	20231016	153900	1183377450	4050	4050	4050	4050	0
276	20231016	153800	1183377450	4050	4050	4050	4050	0
277	20231016	153700	1183377450	4050	4050	4050	4050	0
278	20231016	153600	1183377450	4050	4050	4050	4050	0
279	20231016	153500	1183377450	4050	4050	4050	4050	0
280	20231016	153400	1183377450	4050	4050	4050	4050	0
281	20231016	153300	1183377450	4050	4050	4050	4050	0
282	20231016	153200	1183377450	4050	4050	4050	4050	0
283	20231016	153100	1183377450	4050	4050	4050	4050	0
284	20231016	153000	1183377450	4050	4050	4050	4050	6077
285	20231016	152900	1158765600	4060	4060	4060	4060	0
286	20231016	152800	1158765600	4060	4060	4060	4060	0
287	20231016	152700	1158765600	4060	4060	4060	4060	0
288	20231016	152600	1158765600	4060	4060	4060	4060	0
289	20231016	152500	1158765600	4060	4060	4060	4060	0
290	20231016	152400	1158765600	4060	4060	4060	4060	0
291	20231016	152300	1158765600	4060	4060	4060	4060	0
292	20231016	152200	1158765600	4060	4060	4060	4060	0
293	20231016	152100	1158765600	4060	4060	4060	4060	0
294	20231016	152000	1158765600	4060	4060	4060	4060	0
295	20231016	151900	1158765600	4060	4065	4065	4060	1181
296	20231016	151800	1153968205	4065	4065	4065	4060	246
297	20231016	151700	1152968940	4065	4065	4065	4060	1811
298	20231016	151600	1145609725	4070	4070	4070	4070	56
299	20231016	151500	1145381805	4070	4070	4070	4070	81
300	20231016	151400	1145052135	4070	4070	4070	4070	521
301	20231016	151300	1142931665	4070	4075	4085	4070	113
302	20231016	151200	1142471685	4070	4070	4070	4070	500
303	20231016	151100	1140436685	4075	4080	4085	4075	2837
304	20231016	151000	1128873035	4085	4075	4085	4075	770
305	20231016	150900	1125734260	4075	4070	4075	4070	1396
306	20231016	150800	1120046780	4070	4025	4070	4025	1740
307	20231016	150700	1113022975	4020	4020	4020	4020	58
308	20231016	150600	1112789815	4020	4005	4020	4005	32
309	20231016	150500	1112661595	4020	4020	4020	4020	343
310	20231016	150400	1111282735	4020	4000	4020	4000	1345
311	20231016	150300	1105892905	4005	4015	4015	4000	3109
312	20231016	150200	1093444425	4015	4025	4025	4015	3
313	20231016	150100	1093432360	4030	4030	4030	4030	1
314	20231016	150000	1093428330	4010	4030	4030	4010	20
315	20231016	145900	1093347750	4030	4010	4030	4010	1594
316	20231016	145800	1086955650	4010	4010	4010	4010	56
317	20231016	145700	1086731090	4030	4015	4030	4010	827
318	20231016	145600	1083414140	4030	4015	4030	4015	18
319	20231016	145500	1083341855	4030	4030	4030	4030	0
320	20231016	145400	1083341855	4030	4030	4030	4030	0
321	20231016	145300	1083341855	4030	4030	4030	4030	3
322	20231016	145200	1083329765	4030	4020	4030	4015	3033
323	20231016	145100	1071146475	4030	4020	4030	4020	6
324	20231016	145000	1071122345	4020	4030	4030	4020	307
325	20231016	144900	1069887870	4030	4030	4030	4030	268
326	20231016	144800	1068807830	4030	4025	4030	4020	587
327	20231016	144700	1066448060	4030	4025	4030	4020	423
328	20231016	144600	1064745215	4045	4045	4045	4045	1
329	20231016	144500	1064741170	4025	4030	4050	4025	19
330	20231016	144400	1064664665	4055	4040	4055	4040	7
331	20231016	144300	1064636370	4040	4025	4040	4025	191
332	20231016	144200	1063865435	4030	4040	4040	4025	1642
333	20231016	144100	1057244270	4055	4045	4055	4045	5
334	20231016	144000	1057224035	4055	4055	4055	4055	1
335	20231016	143900	1057219980	4040	4045	4060	4040	802
336	20231016	143800	1053978375	4065	4060	4065	4050	430
337	20231016	143700	1052235860	4060	4055	4060	4055	12
338	20231016	143600	1052187195	4055	4055	4055	4055	1
339	20231016	143500	1052183140	4060	4055	4060	4055	18
340	20231016	143400	1052110145	4060	4060	4060	4060	0
341	20231016	143300	1052110145	4060	4060	4060	4060	0
342	20231016	143200	1052110145	4060	4060	4060	4060	1
343	20231016	143100	1052106085	4050	4065	4065	4050	1845
344	20231016	143000	1044618795	4065	4065	4065	4065	0
345	20231016	142900	1044618795	4065	4050	4065	4050	202
346	20231016	142800	1043800665	4075	4075	4075	4075	1
347	20231016	142700	1043796590	4050	4075	4075	4050	99
348	20231016	142600	1043395560	4075	4075	4075	4055	202
349	20231016	142500	1042576410	4050	4060	4060	4050	3375
350	20231016	142400	1028897595	4060	4060	4060	4060	500
351	20231016	142300	1026867595	4060	4060	4060	4060	378
352	20231016	142200	1025332915	4075	4075	4075	4075	123
353	20231016	142100	1024831690	4060	4060	4060	4060	10
354	20231016	142000	1024791090	4075	4060	4075	4060	133
355	20231016	141900	1024251095	4075	4075	4075	4075	1501
356	20231016	141800	1018134520	4075	4075	4075	4075	0
357	20231016	141700	1018134520	4075	4075	4075	4075	0
358	20231016	141600	1018134520	4075	4075	4075	4075	2
359	20231016	141500	1018126370	4075	4075	4075	4075	0
360	20231016	141400	1018126370	4075	4075	4075	4075	0
361	20231016	141300	1018126370	4075	4060	4075	4060	90
362	20231016	141200	1017760945	4075	4075	4075	4075	0
363	20231016	141100	1017760945	4075	4075	4075	4075	10
364	20231016	141000	1017720195	4075	4075	4075	4075	1
365	20231016	140900	1017716120	4075	4060	4075	4060	6
366	20231016	140800	1017691745	4060	4060	4060	4060	30
367	20231016	140700	1017569945	4075	4075	4075	4075	0
368	20231016	140600	1017569945	4075	4075	4075	4075	0
369	20231016	140500	1017569945	4075	4075	4075	4075	1
370	20231016	140400	1017565870	4075	4075	4075	4075	0
371	20231016	140300	1017565870	4075	4075	4075	4075	0
372	20231016	140200	1017565870	4075	4075	4075	4075	0
373	20231016	140100	1017565870	4075	4075	4075	4075	0
374	20231016	140000	1017565870	4075	4075	4075	4075	91
375	20231016	135900	1017195045	4075	4070	4075	4070	909
376	20231016	135800	1013493340	4070	4070	4070	4050	1461
377	20231016	135700	1007570090	4070	4070	4070	4070	850
378	20231016	135600	1004110590	4070	4070	4070	4070	0
379	20231016	135500	1004110590	4070	4070	4070	4070	0
380	20231016	135400	1004110590	4070	4055	4070	4055	508
381	20231016	135300	1002050635	4070	4055	4070	4055	2
382	20231016	135200	1002042510	4070	4055	4070	4055	41
383	20231016	135100	1001876240	4070	4070	4070	4070	0
384	20231016	135000	1001876240	4070	4055	4070	4055	31
385	20231016	134900	1001750520	4070	4070	4070	4070	870
386	20231016	134800	998209620	4075	4075	4075	4075	0
387	20231016	134700	998209620	4075	4075	4075	4075	0
388	20231016	134600	998209620	4075	4075	4075	4075	1
389	20231016	134500	998205545	4060	4060	4060	4060	110
390	20231016	134400	997758945	4080	4080	4080	4080	0
391	20231016	134300	997758945	4080	4060	4080	4055	59
392	20231016	134200	997519660	4075	4070	4075	4070	528
393	20231016	134100	995369060	4075	4075	4075	4075	0
394	20231016	134000	995369060	4075	4075	4075	4075	0
395	20231016	133900	995369060	4075	4060	4075	4060	7
396	20231016	133800	995340610	4060	4070	4070	4060	99
397	20231016	133700	994938380	4080	4080	4080	4080	1
398	20231016	133600	994934300	4070	4070	4070	4070	295
399	20231016	133500	993733650	4070	4060	4070	4060	507
400	20231016	133400	991675210	4060	4055	4060	4055	231
401	20231016	133300	990738500	4055	4055	4060	4055	56
402	20231016	133200	990511415	4055	4055	4055	4055	60
403	20231016	133100	990268115	4050	4050	4050	4050	321
404	20231016	133000	988968065	4050	4040	4050	4040	205
405	20231016	132900	988137865	4040	4040	4040	4040	132
406	20231016	132800	987604585	4040	4040	4040	4040	101
407	20231016	132700	987196545	4035	4040	4040	4035	8
408	20231016	132600	987164245	4040	4040	4040	4040	12
409	20231016	132500	987115765	4050	4050	4050	4050	0
410	20231016	132400	987115765	4050	4050	4050	4050	0
411	20231016	132300	987115765	4050	4035	4050	4035	75
412	20231016	132200	986813125	4035	4030	4035	4030	21
413	20231016	132100	986728490	4025	4035	4035	4025	2
414	20231016	132000	986720430	4035	4035	4035	4035	2
415	20231016	131900	986712360	4035	4030	4035	4030	98
416	20231016	131800	986317415	4030	4035	4035	4030	843
417	20231016	131700	982918875	4050	4030	4050	4030	561
418	20231016	131600	980657775	4035	4035	4035	4035	141
419	20231016	131500	980088840	4040	4040	4040	4040	1493
420	20231016	131400	974057120	4055	4045	4055	4045	329
421	20231016	131300	972726305	4055	4055	4055	4055	0
422	20231016	131200	972726305	4055	4050	4055	4050	102
423	20231016	131100	972313195	4055	4055	4055	4050	12
424	20231016	131000	972264570	4055	4055	4055	4055	0
425	20231016	130900	972264570	4055	4045	4055	4045	29
426	20231016	130800	972147075	4045	4045	4045	4045	510
427	20231016	130700	970084125	4055	4055	4055	4055	139
428	20231016	130600	969520480	4055	4040	4055	4040	7
429	20231016	130500	969492160	4055	4055	4055	4055	0
430	20231016	130400	969492160	4055	4055	4055	4055	0
431	20231016	130300	969492160	4055	4055	4055	4055	0
432	20231016	130200	969492160	4055	4055	4055	4035	107
433	20231016	130100	969058875	4035	4035	4035	4035	3
434	20231016	130000	969046770	4055	4030	4055	4030	155
435	20231016	125900	968418370	4030	4045	4055	4030	3099
436	20231016	125800	955908875	4045	4045	4045	4045	104
437	20231016	125700	955488195	4060	4060	4060	4050	349
438	20231016	125600	954074665	4060	4060	4060	4060	1
439	20231016	125500	954070605	4050	4055	4055	4050	59
440	20231016	125400	953831650	4060	4055	4060	4055	75
441	20231016	125300	953527520	4060	4060	4060	4060	10
442	20231016	125200	953486920	4060	4060	4060	4060	0
443	20231016	125100	953486920	4060	4060	4060	4060	0
444	20231016	125000	953486920	4060	4060	4060	4060	1
445	20231016	124900	953482860	4055	4060	4060	4055	265
446	20231016	124800	952408280	4070	4070	4070	4055	26
447	20231016	124700	952302475	4070	4070	4070	4070	59
448	20231016	124600	952062345	4070	4060	4070	4055	398
449	20231016	124500	950444405	4060	4060	4060	4060	0
450	20231016	124400	950444405	4060	4055	4060	4055	3
451	20231016	124300	950432230	4050	4050	4050	4050	28
452	20231016	124200	950318830	4060	4060	4060	4060	0
453	20231016	124100	950318830	4060	4050	4060	4050	29
454	20231016	124000	950201370	4050	4050	4050	4050	5
455	20231016	123900	950181120	4060	4050	4060	4050	1064
456	20231016	123800	945871910	4050	4050	4050	4050	24
457	20231016	123700	945774710	4050	4050	4050	4050	1
458	20231016	123600	945770660	4025	4045	4045	4025	1223
459	20231016	123500	940824685	4045	4045	4045	4045	1
460	20231016	123400	940820640	4025	4025	4025	4025	2500
461	20231016	123300	930758140	4030	4030	4050	4030	714
462	20231016	123200	927872690	4030	4030	4030	4030	0
463	20231016	123100	927872690	4030	4030	4030	4030	0
464	20231016	123000	927872690	4030	4025	4030	4025	132
465	20231016	122900	927341205	4025	4025	4025	4025	0
466	20231016	122800	927341205	4025	4025	4025	4025	7
467	20231016	122700	927313030	4020	4020	4020	4020	13
468	20231016	122600	927260770	4020	4020	4020	4020	8
469	20231016	122500	927228610	4015	4015	4020	4015	917
470	20231016	122400	923546355	4015	4015	4015	4015	10
471	20231016	122300	923506205	4015	4015	4015	4000	2288
472	20231016	122200	914342430	4015	4020	4020	4015	101
473	20231016	122100	913936910	4015	4025	4035	4015	1676
474	20231016	122000	907204140	4040	4025	4040	4025	2
475	20231016	121900	907196075	4020	4030	4030	4020	700
476	20231016	121800	904382060	4020	4030	4030	4020	2426
477	20231016	121700	894622730	4040	4040	4040	4040	0
478	20231016	121600	894622730	4040	4040	4040	4040	0
479	20231016	121500	894622730	4040	4030	4040	4030	6
480	20231016	121400	894598540	4030	4030	4030	4030	32
481	20231016	121300	894469580	4030	4030	4030	4030	720
482	20231016	121200	891567980	4030	4030	4030	4030	9
483	20231016	121100	891531710	4040	4030	4040	4030	278
484	20231016	121000	890411360	4035	4040	4040	4035	857
485	20231016	120900	886951750	4050	4035	4050	4035	6
486	20231016	120800	886927525	4035	4050	4050	4035	1388
487	20231016	120700	881313915	4050	4055	4055	4050	1000
488	20231016	120600	877263790	4055	4055	4055	4055	5
489	20231016	120500	877243515	4055	4055	4055	4055	75
490	20231016	120400	876939390	4055	4055	4055	4055	0
491	20231016	120300	876939390	4055	4055	4060	4055	43
492	20231016	120200	876765020	4060	4060	4060	4060	0
493	20231016	120100	876765020	4060	4060	4060	4060	0
494	20231016	120000	876765020	4060	4050	4060	4050	105
495	20231016	115900	876338770	4050	4050	4050	4050	10
496	20231016	115800	876298270	4075	4060	4075	4050	1358
497	20231016	115700	870782450	4060	4060	4060	4060	80
498	20231016	115600	870457650	4060	4065	4065	4060	2527
499	20231016	115500	860197825	4065	4065	4065	4065	218
500	20231016	115400	859311655	4065	4065	4065	4060	60
501	20231016	115300	859068010	4065	4065	4065	4065	15
502	20231016	115200	859007035	4060	4060	4060	4060	360
503	20231016	115100	857545435	4060	4060	4060	4060	5
504	20231016	115000	857525135	4060	4060	4060	4060	1
505	20231016	114900	857521075	4065	4065	4065	4065	0
506	20231016	114800	857521075	4065	4065	4065	4065	0
507	20231016	114700	857521075	4065	4065	4065	4065	400
508	20231016	114600	855895075	4065	4065	4065	4065	0
509	20231016	114500	855895075	4065	4040	4065	4040	6
510	20231016	114400	855870810	4040	4040	4040	4040	1
511	20231016	114300	855866770	4040	4040	4040	4040	300
512	20231016	114200	854654770	4040	4045	4045	4040	62
513	20231016	114100	854404230	4065	4065	4065	4065	250
514	20231016	114000	853387980	4070	4070	4070	4070	0
515	20231016	113900	853387980	4070	4065	4070	4065	800
516	20231016	113800	850132005	4065	4055	4065	4040	4088
517	20231016	113700	833583780	4055	4055	4055	4055	1
518	20231016	113600	833579725	4055	4055	4055	4055	5
519	20231016	113500	833559450	4055	4055	4055	4055	17
520	20231016	113400	833490515	4060	4060	4060	4060	4
521	20231016	113300	833474275	4070	4070	4070	4070	0
522	20231016	113200	833474275	4070	4070	4070	4070	0
523	20231016	113100	833474275	4070	4070	4070	4070	3
524	20231016	113000	833462065	4070	4070	4070	4070	0
525	20231016	112900	833462065	4070	4070	4070	4070	481
526	20231016	112800	831504395	4070	4070	4070	4070	346
527	20231016	112700	830096175	4070	4070	4070	4070	0
528	20231016	112600	830096175	4070	4040	4070	4035	89
529	20231016	112500	829735215	4035	4040	4045	4035	845
530	20231016	112400	826325545	4065	4035	4065	4035	506
531	20231016	112300	824283805	4035	4035	4035	4035	0
532	20231016	112200	824283805	4035	4065	4065	4035	302
533	20231016	112100	823065190	4035	4035	4035	4035	49
534	20231016	112000	822867475	4065	4030	4065	4025	1001
535	20231016	111900	818834715	4035	4045	4045	4030	3176
536	20231016	111800	806014095	4045	4060	4060	4045	2307
537	20231016	111700	796669565	4060	4060	4060	4060	50
538	20231016	111600	796466565	4065	4065	4065	4060	266
539	20231016	111500	795386525	4075	4075	4075	4075	12
540	20231016	111400	795337625	4080	4075	4080	4075	191
541	20231016	111300	794559295	4075	4075	4075	4075	10
542	20231016	111200	794518545	4080	4080	4080	4080	0
543	20231016	111100	794518545	4080	4065	4080	4065	6
544	20231016	111000	794494140	4060	4060	4060	4060	78
545	20231016	110900	794177460	4060	4060	4060	4060	552
546	20231016	110800	791936340	4065	4065	4065	4065	277
547	20231016	110700	790810335	4085	4065	4085	4060	113
548	20231016	110600	790351480	4085	4085	4085	4085	5
549	20231016	110500	790331055	4085	4085	4100	4085	31
550	20231016	110400	790204390	4085	4085	4085	4085	834
551	20231016	110300	786797500	4060	4090	4090	4060	1100
552	20231016	110200	782320790	4090	4070	4090	4070	1268
553	20231016	110100	777149890	4070	4060	4070	4060	577
554	20231016	110000	774804795	4065	4040	4065	4040	16
555	20231016	105900	774739880	4040	4060	4070	4040	5022
556	20231016	105800	754432245	4075	4070	4075	4060	20
557	20231016	105700	754350970	4075	4040	4075	4040	819
558	20231016	105600	751030250	4040	4075	4075	4035	1375
559	20231016	105500	745463055	4080	4085	4085	4050	207
560	20231016	105400	744623945	4085	4095	4100	4035	5019
561	20231016	105300	724219150	4100	4100	4100	4100	96
562	20231016	105200	723825550	4095	4125	4125	4090	2115
563	20231016	105100	715162675	4130	4130	4130	4125	344
564	20231016	105000	713741965	4130	4130	4130	4130	0
565	20231016	104900	713741965	4130	4130	4130	4130	4
566	20231016	104800	713725445	4100	4125	4125	4100	3599
567	20231016	104700	698927780	4125	4125	4125	4125	31
568	20231016	104600	698799905	4120	4130	4130	4120	833
569	20231016	104500	695363185	4130	4150	4150	4130	2566
570	20231016	104400	684717145	4155	4165	4165	4155	4302
571	20231016	104300	666827765	4180	4180	4185	4165	3200
572	20231016	104200	653480725	4180	4180	4180	4180	10
573	20231016	104100	653438925	4180	4185	4195	4180	1570
574	20231016	104000	646870300	4185	4185	4185	4185	639
575	20231016	103900	644196085	4185	4195	4200	4185	1832
576	20231016	103800	636517755	4195	4195	4195	4195	20
577	20231016	103700	636433855	4200	4200	4200	4200	651
578	20231016	103600	633699655	4195	4200	4200	4195	320
579	20231016	103500	632356255	4200	4200	4200	4200	319
580	20231016	103400	631016455	4200	4190	4200	4190	163
581	20231016	103300	630333475	4190	4190	4190	4190	154
582	20231016	103200	629688215	4190	4190	4190	4190	78
583	20231016	103100	629361395	4200	4195	4200	4195	357
584	20231016	103000	627862995	4190	4190	4195	4190	556
585	20231016	102900	625533350	4190	4190	4190	4190	692
586	20231016	102800	622633870	4200	4200	4200	4200	262
587	20231016	102700	621533470	4200	4190	4200	4190	398
588	20231016	102600	619865300	4190	4190	4190	4185	38
589	20231016	102500	619706120	4190	4190	4190	4190	97
590	20231016	102400	619299690	4200	4200	4200	4200	1000
591	20231016	102300	615099690	4200	4200	4200	4200	9
592	20231016	102200	615061890	4190	4200	4200	4190	380
593	20231016	102100	613466200	4205	4190	4210	4190	247
594	20231016	102000	612429335	4210	4190	4210	4190	1350
595	20231016	101900	606751535	4195	4190	4200	4185	1276
596	20231016	101800	601406505	4185	4195	4195	4185	1503
597	20231016	101700	595106255	4195	4215	4215	4195	4448
598	20231016	101600	576421250	4215	4215	4215	4210	1478
599	20231016	101500	570196845	4215	4215	4215	4215	32
600	20231016	101400	570061965	4215	4205	4215	4205	660
601	20231016	101300	567286390	4205	4205	4215	4205	678
602	20231016	101200	564431980	4205	4210	4215	4200	354
603	20231016	101100	562943290	4210	4215	4215	4200	114
604	20231016	101000	562463030	4200	4200	4200	4200	10
605	20231016	100900	562421030	4205	4190	4220	4190	983
606	20231016	100800	558282930	4190	4200	4210	4190	1294
607	20231016	100700	552850265	4200	4200	4200	4195	222
608	20231016	100600	551918560	4200	4200	4200	4195	521
609	20231016	100500	549730380	4200	4195	4200	4195	205
610	20231016	100400	548869475	4195	4170	4195	4170	661
611	20231016	100300	546112520	4170	4170	4175	4170	1641
612	20231016	100200	539265320	4170	4190	4195	4170	366
613	20231016	100100	537737105	4190	4195	4195	4190	2666
614	20231016	100000	526561815	4200	4200	4200	4195	1116
615	20231016	095900	521878755	4195	4210	4215	4195	3590
616	20231016	095800	506775015	4215	4190	4215	4190	1337
617	20231016	095700	501157125	4190	4175	4190	4175	5481
618	20231016	095600	478198105	4175	4185	4185	4170	1003
619	20231016	095500	474006150	4180	4180	4185	4180	982
620	20231016	095400	469900535	4180	4175	4180	4175	25
621	20231016	095300	469796060	4175	4215	4215	4175	6719
622	20231016	095200	441553080	4215	4205	4220	4195	3130
623	20231016	095100	428375080	4205	4165	4205	4165	5754
624	20231016	095000	404274955	4165	4120	4165	4115	4879
625	20231016	094900	384082065	4115	4115	4115	4115	201
626	20231016	094800	383254950	4115	4110	4115	4110	130
627	20231016	094700	382720025	4110	4110	4110	4110	0
628	20231016	094600	382720025	4110	4110	4110	4110	577
629	20231016	094500	380348555	4110	4110	4110	4110	7
630	20231016	094400	380319785	4110	4110	4110	4110	13
631	20231016	094300	380266355	4110	4115	4115	4110	505
632	20231016	094200	378188305	4115	4105	4115	4105	558
633	20231016	094100	375897705	4115	4115	4115	4105	618
634	20231016	094000	373356125	4115	4115	4120	4115	26
635	20231016	093900	373249130	4120	4105	4120	4105	339
636	20231016	093800	371855280	4110	4100	4110	4100	94
637	20231016	093700	371469300	4110	4100	4110	4100	515
638	20231016	093600	369357775	4100	4100	4110	4100	666
639	20231016	093500	366621565	4100	4115	4115	4100	281
640	20231016	093400	365465450	4110	4105	4115	4100	602
641	20231016	093300	362994355	4100	4100	4125	4100	153
642	20231016	093200	362366945	4090	4125	4125	4090	1751
643	20231016	093100	355182050	4095	4095	4095	4095	600
644	20231016	093000	352725050	4095	4090	4135	4090	1504
645	20231016	092900	346531715	4090	4085	4095	4085	446
646	20231016	092800	344707960	4080	4080	4080	4075	148
647	20231016	092700	344104205	4095	4090	4105	4075	3135
648	20231016	092600	331304495	4090	4100	4100	4090	3891
649	20231016	092500	315363740	4110	4115	4120	4105	2340
650	20231016	092400	305744525	4120	4135	4135	4120	2960
651	20231016	092300	293525315	4140	4145	4150	4140	369
652	20231016	092200	291997300	4135	4155	4155	4135	1696
653	20231016	092100	284959905	4155	4175	4180	4155	466
654	20231016	092000	283016165	4175	4175	4180	4155	1002
655	20231016	091900	278838750	4155	4150	4155	4150	2987
656	20231016	091800	266433965	4150	4180	4180	4150	2763
657	20231016	091700	254957495	4185	4180	4190	4150	3946
658	20231016	091600	238462880	4180	4155	4185	4155	3041
659	20231016	091500	225772685	4155	4125	4160	4125	1833
660	20231016	091400	218155345	4120	4140	4150	4115	3439
661	20231016	091300	203929915	4140	4120	4140	4105	2512
662	20231016	091200	193576950	4145	4130	4150	4105	2876
663	20231016	091100	181666410	4130	4075	4130	4060	5787
664	20231016	091000	157853985	4075	4050	4075	4050	1366
665	20231016	090900	152303485	4045	4045	4060	4045	763
666	20231016	090800	149213375	4045	4055	4060	4045	2188
667	20231016	090700	140349805	4055	4055	4065	4045	1977
668	20231016	090600	132335345	4045	4075	4075	4040	777
669	20231016	090500	129192590	4025	4030	4045	4015	6401
670	20231016	090400	103414605	4030	4025	4030	4020	3320
671	20231016	090300	90066260	4030	4040	4045	4025	4404
672	20231016	090200	72311940	4040	4035	4070	4030	2031
673	20231016	090100	64083505	4040	4050	4070	4040	2945
674	20231016	090000	52169410	4050	4115	4120	4050	12702