KissMeData/214610/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202000	3672937590	4995	4995	4995	4995	33105
3	20231006	201900	3672937590	4995	4995	4995	4995	0
4	20231006	201800	3672937590	4995	4995	4995	4995	0
5	20231006	201700	3672937590	4995	4995	4995	4995	0
6	20231006	201600	3672937590	4995	4995	4995	4995	0
7	20231006	201500	3672937590	4995	4995	4995	4995	0
8	20231006	201400	3672937590	4995	4995	4995	4995	0
9	20231006	201300	3672937590	4995	4995	4995	4995	0
10	20231006	201200	3672937590	4995	4995	4995	4995	0
11	20231006	201100	3672937590	4995	4995	4995	4995	0
12	20231006	201000	3672937590	4995	4995	4995	4995	0
13	20231006	200900	3672937590	4995	4995	4995	4995	0
14	20231006	200800	3672937590	4995	4995	4995	4995	0
15	20231006	200700	3672937590	4995	4995	4995	4995	0
16	20231006	200600	3672937590	4995	4995	4995	4995	0
17	20231006	200500	3672937590	4995	4995	4995	4995	0
18	20231006	200400	3672937590	4995	4995	4995	4995	0
19	20231006	200300	3672937590	4995	4995	4995	4995	0
20	20231006	200200	3672937590	4995	4995	4995	4995	0
21	20231006	200100	3672937590	4995	4995	4995	4995	0
22	20231006	200000	3672937590	4995	4995	4995	4995	0
23	20231006	195900	3672937590	4995	4995	4995	4995	0
24	20231006	195800	3672937590	4995	4995	4995	4995	0
25	20231006	195700	3672937590	4995	4995	4995	4995	0
26	20231006	195600	3672937590	4995	4995	4995	4995	0
27	20231006	195500	3672937590	4995	4995	4995	4995	0
28	20231006	195400	3672937590	4995	4995	4995	4995	0
29	20231006	195300	3672937590	4995	4995	4995	4995	0
30	20231006	195200	3672937590	4995	4995	4995	4995	0
31	20231006	195100	3672937590	4995	4995	4995	4995	0
32	20231006	195000	3672937590	4995	4995	4995	4995	33105
33	20231006	194900	3672937590	4995	4995	4995	4995	0
34	20231006	194800	3672937590	4995	4995	4995	4995	0
35	20231006	194700	3672937590	4995	4995	4995	4995	0
36	20231006	194600	3672937590	4995	4995	4995	4995	0
37	20231006	194500	3672937590	4995	4995	4995	4995	0
38	20231006	194400	3672937590	4995	4995	4995	4995	0
39	20231006	194300	3672937590	4995	4995	4995	4995	0
40	20231006	194200	3672937590	4995	4995	4995	4995	0
41	20231006	194100	3672937590	4995	4995	4995	4995	0
42	20231006	194000	3672937590	4995	4995	4995	4995	0
43	20231006	193900	3672937590	4995	4995	4995	4995	0
44	20231006	193800	3672937590	4995	4995	4995	4995	0
45	20231006	193700	3672937590	4995	4995	4995	4995	0
46	20231006	193600	3672937590	4995	4995	4995	4995	0
47	20231006	193500	3672937590	4995	4995	4995	4995	0
48	20231006	193400	3672937590	4995	4995	4995	4995	0
49	20231006	193300	3672937590	4995	4995	4995	4995	0
50	20231006	193200	3672937590	4995	4995	4995	4995	0
51	20231006	193100	3672937590	4995	4995	4995	4995	0
52	20231006	193000	3672937590	4995	4995	4995	4995	0
53	20231006	192900	3672937590	4995	4995	4995	4995	0
54	20231006	192800	3672937590	4995	4995	4995	4995	0
55	20231006	192700	3672937590	4995	4995	4995	4995	0
56	20231006	192600	3672937590	4995	4995	4995	4995	0
57	20231006	192500	3672937590	4995	4995	4995	4995	0
58	20231006	192400	3672937590	4995	4995	4995	4995	0
59	20231006	192300	3672937590	4995	4995	4995	4995	0
60	20231006	192200	3672937590	4995	4995	4995	4995	0
61	20231006	192100	3672937590	4995	4995	4995	4995	0
62	20231006	192000	3672937590	4995	4995	4995	4995	33105
63	20231006	191900	3672937590	4995	4995	4995	4995	0
64	20231006	191800	3672937590	4995	4995	4995	4995	0
65	20231006	191700	3672937590	4995	4995	4995	4995	0
66	20231006	191600	3672937590	4995	4995	4995	4995	0
67	20231006	191500	3672937590	4995	4995	4995	4995	0
68	20231006	191400	3672937590	4995	4995	4995	4995	0
69	20231006	191300	3672937590	4995	4995	4995	4995	0
70	20231006	191200	3672937590	4995	4995	4995	4995	0
71	20231006	191100	3672937590	4995	4995	4995	4995	0
72	20231006	191000	3672937590	4995	4995	4995	4995	0
73	20231006	190900	3672937590	4995	4995	4995	4995	0
74	20231006	190800	3672937590	4995	4995	4995	4995	0
75	20231006	190700	3672937590	4995	4995	4995	4995	0
76	20231006	190600	3672937590	4995	4995	4995	4995	0
77	20231006	190500	3672937590	4995	4995	4995	4995	0
78	20231006	190400	3672937590	4995	4995	4995	4995	0
79	20231006	190300	3672937590	4995	4995	4995	4995	0
80	20231006	190200	3672937590	4995	4995	4995	4995	0
81	20231006	190100	3672937590	4995	4995	4995	4995	0
82	20231006	190000	3672937590	4995	4995	4995	4995	0
83	20231006	185900	3672937590	4995	4995	4995	4995	0
84	20231006	185800	3672937590	4995	4995	4995	4995	0
85	20231006	185700	3672937590	4995	4995	4995	4995	0
86	20231006	185600	3672937590	4995	4995	4995	4995	0
87	20231006	185500	3672937590	4995	4995	4995	4995	0
88	20231006	185400	3672937590	4995	4995	4995	4995	0
89	20231006	185300	3672937590	4995	4995	4995	4995	0
90	20231006	185200	3672937590	4995	4995	4995	4995	0
91	20231006	185100	3672937590	4995	4995	4995	4995	0
92	20231006	185000	3672937590	4995	4995	4995	4995	33105
93	20231006	184900	3672937590	4995	4995	4995	4995	0
94	20231006	184800	3672937590	4995	4995	4995	4995	0
95	20231006	184700	3672937590	4995	4995	4995	4995	0
96	20231006	184600	3672937590	4995	4995	4995	4995	0
97	20231006	184500	3672937590	4995	4995	4995	4995	0
98	20231006	184400	3672937590	4995	4995	4995	4995	0
99	20231006	184300	3672937590	4995	4995	4995	4995	0
100	20231006	184200	3672937590	4995	4995	4995	4995	0
101	20231006	184100	3672937590	4995	4995	4995	4995	0
102	20231006	184000	3672937590	4995	4995	4995	4995	0
103	20231006	183900	3672937590	4995	4995	4995	4995	0
104	20231006	183800	3672937590	4995	4995	4995	4995	0
105	20231006	183700	3672937590	4995	4995	4995	4995	0
106	20231006	183600	3672937590	4995	4995	4995	4995	0
107	20231006	183500	3672937590	4995	4995	4995	4995	0
108	20231006	183400	3672937590	4995	4995	4995	4995	0
109	20231006	183300	3672937590	4995	4995	4995	4995	0
110	20231006	183200	3672937590	4995	4995	4995	4995	0
111	20231006	183100	3672937590	4995	4995	4995	4995	0
112	20231006	183000	3672937590	4995	4995	4995	4995	0
113	20231006	182900	3672937590	4995	4995	4995	4995	0
114	20231006	182800	3672937590	4995	4995	4995	4995	0
115	20231006	182700	3672937590	4995	4995	4995	4995	0
116	20231006	182600	3672937590	4995	4995	4995	4995	0
117	20231006	182500	3672937590	4995	4995	4995	4995	0
118	20231006	182400	3672937590	4995	4995	4995	4995	0
119	20231006	182300	3672937590	4995	4995	4995	4995	0
120	20231006	182200	3672937590	4995	4995	4995	4995	0
121	20231006	182100	3672937590	4995	4995	4995	4995	0
122	20231006	182000	3672937590	4995	4995	4995	4995	33105
123	20231006	181900	3672937590	4995	4995	4995	4995	0
124	20231006	181800	3672937590	4995	4995	4995	4995	0
125	20231006	181700	3672937590	4995	4995	4995	4995	0
126	20231006	181600	3672937590	4995	4995	4995	4995	0
127	20231006	181500	3672937590	4995	4995	4995	4995	0
128	20231006	181400	3672937590	4995	4995	4995	4995	0
129	20231006	181300	3672937590	4995	4995	4995	4995	0
130	20231006	181200	3672937590	4995	4995	4995	4995	0
131	20231006	181100	3672937590	4995	4995	4995	4995	0
132	20231006	181000	3672937590	4995	4995	4995	4995	0
133	20231006	180900	3672937590	4995	4995	4995	4995	0
134	20231006	180800	3672937590	4995	4995	4995	4995	0
135	20231006	180700	3672937590	4995	4995	4995	4995	0
136	20231006	180600	3672937590	4995	4995	4995	4995	0
137	20231006	180500	3672937590	4995	4995	4995	4995	0
138	20231006	180400	3672937590	4995	4995	4995	4995	0
139	20231006	180300	3672937590	4995	4995	4995	4995	0
140	20231006	180200	3672937590	4995	4995	4995	4995	0
141	20231006	180100	3672937590	4995	4995	4995	4995	0
142	20231006	180000	3672937590	4995	4995	4995	4995	0
143	20231006	175900	3672937590	4995	4995	4995	4995	0
144	20231006	175800	3672937590	4995	4995	4995	4995	0
145	20231006	175700	3672937590	4995	4995	4995	4995	0
146	20231006	175600	3672937590	4995	4995	4995	4995	0
147	20231006	175500	3672937590	4995	4995	4995	4995	0
148	20231006	175400	3672937590	4995	4995	4995	4995	0
149	20231006	175300	3672937590	4995	4995	4995	4995	0
150	20231006	175200	3672937590	4995	4995	4995	4995	0
151	20231006	175100	3672937590	4995	4995	4995	4995	0
152	20231006	175000	3672937590	4995	4995	4995	4995	33105
153	20231006	174900	3672937590	4995	4995	4995	4995	0
154	20231006	174800	3672937590	4995	4995	4995	4995	0
155	20231006	174700	3672937590	4995	4995	4995	4995	0
156	20231006	174600	3672937590	4995	4995	4995	4995	0
157	20231006	174500	3672937590	4995	4995	4995	4995	0
158	20231006	174400	3672937590	4995	4995	4995	4995	0
159	20231006	174300	3672937590	4995	4995	4995	4995	0
160	20231006	174200	3672937590	4995	4995	4995	4995	0
161	20231006	174100	3672937590	4995	4995	4995	4995	0
162	20231006	174000	3672937590	4995	4995	4995	4995	0
163	20231006	173900	3672937590	4995	4995	4995	4995	0
164	20231006	173800	3672937590	4995	4995	4995	4995	0
165	20231006	173700	3672937590	4995	4995	4995	4995	0
166	20231006	173600	3672937590	4995	4995	4995	4995	0
167	20231006	173500	3672937590	4995	4995	4995	4995	0
168	20231006	173400	3672937590	4995	4995	4995	4995	0
169	20231006	173300	3672937590	4995	4995	4995	4995	0
170	20231006	173200	3672937590	4995	4995	4995	4995	0
171	20231006	173100	3672937590	4995	4995	4995	4995	0
172	20231006	173000	3672937590	4995	4995	4995	4995	0
173	20231006	172900	3672937590	4995	4995	4995	4995	0
174	20231006	172800	3672937590	4995	4995	4995	4995	0
175	20231006	172700	3672937590	4995	4995	4995	4995	0
176	20231006	172600	3672937590	4995	4995	4995	4995	0
177	20231006	172500	3672937590	4995	4995	4995	4995	0
178	20231006	172400	3672937590	4995	4995	4995	4995	0
179	20231006	172300	3672937590	4995	4995	4995	4995	0
180	20231006	172200	3672937590	4995	4995	4995	4995	0
181	20231006	172100	3672937590	4995	4995	4995	4995	0
182	20231006	172000	3672937590	4995	4995	4995	4995	33105
183	20231006	171900	3672937590	4995	4995	4995	4995	0
184	20231006	171800	3672937590	4995	4995	4995	4995	0
185	20231006	171700	3672937590	4995	4995	4995	4995	0
186	20231006	171600	3672937590	4995	4995	4995	4995	0
187	20231006	171500	3672937590	4995	4995	4995	4995	0
188	20231006	171400	3672937590	4995	4995	4995	4995	0
189	20231006	171300	3672937590	4995	4995	4995	4995	0
190	20231006	171200	3672937590	4995	4995	4995	4995	0
191	20231006	171100	3672937590	4995	4995	4995	4995	0
192	20231006	171000	3672937590	4995	4995	4995	4995	0
193	20231006	170900	3672937590	4995	4995	4995	4995	0
194	20231006	170800	3672937590	4995	4995	4995	4995	0
195	20231006	170700	3672937590	4995	4995	4995	4995	0
196	20231006	170600	3672937590	4995	4995	4995	4995	0
197	20231006	170500	3672937590	4995	4995	4995	4995	0
198	20231006	170400	3672937590	4995	4995	4995	4995	0
199	20231006	170300	3672937590	4995	4995	4995	4995	0
200	20231006	170200	3672937590	4995	4995	4995	4995	0
201	20231006	170100	3672937590	4995	4995	4995	4995	0
202	20231006	170000	3672937590	4995	4995	4995	4995	0
203	20231006	165900	3672937590	4995	4995	4995	4995	0
204	20231006	165800	3672937590	4995	4995	4995	4995	0
205	20231006	165700	3672937590	4995	4995	4995	4995	0
206	20231006	165600	3672937590	4995	4995	4995	4995	0
207	20231006	165500	3672937590	4995	4995	4995	4995	0
208	20231006	165400	3672937590	4995	4995	4995	4995	0
209	20231006	165300	3672937590	4995	4995	4995	4995	0
210	20231006	165200	3672937590	4995	4995	4995	4995	0
211	20231006	165100	3672937590	4995	4995	4995	4995	0
212	20231006	165000	3672937590	4995	4995	4995	4995	33105
213	20231006	164900	3672937590	4995	4995	4995	4995	0
214	20231006	164800	3672937590	4995	4995	4995	4995	0
215	20231006	164700	3672937590	4995	4995	4995	4995	0
216	20231006	164600	3672937590	4995	4995	4995	4995	0
217	20231006	164500	3672937590	4995	4995	4995	4995	0
218	20231006	164400	3672937590	4995	4995	4995	4995	0
219	20231006	164300	3672937590	4995	4995	4995	4995	0
220	20231006	164200	3672937590	4995	4995	4995	4995	0
221	20231006	164100	3672937590	4995	4995	4995	4995	0
222	20231006	164000	3672937590	4995	4995	4995	4995	0
223	20231006	163900	3672937590	4995	4995	4995	4995	0
224	20231006	163800	3672937590	4995	4995	4995	4995	0
225	20231006	163700	3672937590	4995	4995	4995	4995	0
226	20231006	163600	3672937590	4995	4995	4995	4995	0
227	20231006	163500	3672937590	4995	4995	4995	4995	0
228	20231006	163400	3672937590	4995	4995	4995	4995	0
229	20231006	163300	3672937590	4995	4995	4995	4995	0
230	20231006	163200	3672937590	4995	4995	4995	4995	0
231	20231006	163100	3672937590	4995	4995	4995	4995	0
232	20231006	163000	3672937590	4995	4995	4995	4995	0
233	20231006	162900	3672937590	4995	4995	4995	4995	0
234	20231006	162800	3672937590	4995	4995	4995	4995	0
235	20231006	162700	3672937590	4995	4995	4995	4995	0
236	20231006	162600	3672937590	4995	4995	4995	4995	0
237	20231006	162500	3672937590	4995	4995	4995	4995	0
238	20231006	162400	3672937590	4995	4995	4995	4995	0
239	20231006	162300	3672937590	4995	4995	4995	4995	0
240	20231006	162200	3672937590	4995	4995	4995	4995	0
241	20231006	162100	3672937590	4995	4995	4995	4995	0
242	20231006	162000	3672937590	4995	4995	4995	4995	33105
243	20231006	161900	3672937590	4995	4995	4995	4995	0
244	20231006	161800	3672937590	4995	4995	4995	4995	0
245	20231006	161700	3672937590	4995	4995	4995	4995	0
246	20231006	161600	3672937590	4995	4995	4995	4995	0
247	20231006	161500	3672937590	4995	4995	4995	4995	0
248	20231006	161400	3672937590	4995	4995	4995	4995	0
249	20231006	161300	3672937590	4995	4995	4995	4995	0
250	20231006	161200	3672937590	4995	4995	4995	4995	0
251	20231006	161100	3672937590	4995	4995	4995	4995	0
252	20231006	161000	3672937590	4995	4995	4995	4995	0
253	20231006	160900	3672937590	4995	4995	4995	4995	0
254	20231006	160800	3672937590	4995	4995	4995	4995	0
255	20231006	160700	3672937590	4995	4995	4995	4995	0
256	20231006	160600	3672937590	4995	4995	4995	4995	0
257	20231006	160500	3672937590	4995	4995	4995	4995	0
258	20231006	160400	3672937590	4995	4995	4995	4995	0
259	20231006	160300	3672937590	4995	4995	4995	4995	0
260	20231006	160200	3672937590	4995	4995	4995	4995	0
261	20231006	160100	3672937590	4995	4995	4995	4995	0
262	20231006	160000	3672937590	4995	4995	4995	4995	0
263	20231006	155900	3672937590	4995	4995	4995	4995	0
264	20231006	155800	3672937590	4995	4995	4995	4995	0
265	20231006	155700	3672937590	4995	4995	4995	4995	0
266	20231006	155600	3672937590	4995	4995	4995	4995	0
267	20231006	155500	3672937590	4995	4995	4995	4995	0
268	20231006	155400	3672937590	4995	4995	4995	4995	0
269	20231006	155300	3672937590	4995	4995	4995	4995	0
270	20231006	155200	3672937590	4995	4995	4995	4995	0
271	20231006	155100	3672937590	4995	4995	4995	4995	0
272	20231006	155000	3672937590	4995	4995	4995	4995	33105
273	20231006	154900	3672937590	4995	4995	4995	4995	0
274	20231006	154800	3672937590	4995	4995	4995	4995	0
275	20231006	154700	3672937590	4995	4995	4995	4995	0
276	20231006	154600	3672937590	4995	4995	4995	4995	0
277	20231006	154500	3672937590	4995	4995	4995	4995	0
278	20231006	154400	3672937590	4995	4995	4995	4995	0
279	20231006	154300	3672937590	4995	4995	4995	4995	0
280	20231006	154200	3672937590	4995	4995	4995	4995	0
281	20231006	154100	3672937590	4995	4995	4995	4995	0
282	20231006	154000	3672937590	4995	4995	4995	4995	0
283	20231006	153900	3672937590	4995	4995	4995	4995	0
284	20231006	153800	3672937590	4995	4995	4995	4995	0
285	20231006	153700	3672937590	4995	4995	4995	4995	0
286	20231006	153600	3672937590	4995	4995	4995	4995	0
287	20231006	153500	3672937590	4995	4995	4995	4995	0
288	20231006	153400	3672937590	4995	4995	4995	4995	0
289	20231006	153300	3672937590	4995	4995	4995	4995	0
290	20231006	153200	3672937590	4995	4995	4995	4995	0
291	20231006	153100	3672937590	4995	4995	4995	4995	0
292	20231006	153000	3672937590	4995	4995	4995	4995	33105
293	20231006	152900	3507578115	4950	4950	4950	4950	0
294	20231006	152800	3507578115	4950	4950	4950	4950	0
295	20231006	152700	3507578115	4950	4950	4950	4950	0
296	20231006	152600	3507578115	4950	4950	4950	4950	0
297	20231006	152500	3507578115	4950	4950	4950	4950	0
298	20231006	152400	3507578115	4950	4950	4950	4950	0
299	20231006	152300	3507578115	4950	4950	4950	4950	0
300	20231006	152200	3507578115	4950	4950	4950	4950	0
301	20231006	152100	3507578115	4950	4950	4950	4950	0
302	20231006	152000	3507578115	4950	4950	4950	4950	0
303	20231006	151900	3507578115	4950	4965	4980	4950	9720
304	20231006	151800	3459285990	4965	4950	4975	4945	12501
305	20231006	151700	3397258655	4950	4910	4950	4905	18040
306	20231006	151600	3308144465	4910	4890	4910	4875	18270
307	20231006	151500	3218702040	4875	4860	4885	4860	11096
308	20231006	151400	3164640155	4855	4855	4860	4855	1965
309	20231006	151300	3155094355	4860	4860	4860	4860	2038
310	20231006	151200	3145189675	4865	4850	4865	4850	543
311	20231006	151100	3142551330	4850	4860	4860	4850	1376
312	20231006	151000	3135867225	4860	4835	4865	4830	3039
313	20231006	150900	3121132475	4835	4835	4835	4835	300
314	20231006	150800	3119681975	4830	4835	4835	4825	2579
315	20231006	150700	3107233075	4835	4830	4835	4830	373
316	20231006	150600	3105431460	4830	4830	4840	4830	937
317	20231006	150500	3100905650	4835	4830	4840	4830	648
318	20231006	150400	3097775165	4840	4830	4840	4830	39
319	20231006	150300	3097586415	4830	4840	4840	4825	9716
320	20231006	150200	3050644265	4840	4840	4840	4840	1782
321	20231006	150100	3042019385	4835	4835	4840	4835	1643
322	20231006	150000	3034071305	4840	4835	4840	4835	737
323	20231006	145900	3030507845	4840	4850	4855	4835	557
324	20231006	145800	3027812000	4855	4850	4855	4835	1085
325	20231006	145700	3022558120	4845	4870	4870	4845	1340
326	20231006	145600	3016046700	4870	4865	4875	4865	2075
327	20231006	145500	3005939265	4870	4870	4870	4865	995
328	20231006	145400	3001094165	4870	4855	4870	4855	2651
329	20231006	145300	2988204945	4860	4855	4860	4855	478
330	20231006	145200	2985882455	4855	4850	4855	4850	1610
331	20231006	145100	2978072605	4850	4840	4850	4840	3802
332	20231006	145000	2959652910	4840	4810	4845	4810	5718
333	20231006	144900	2932057635	4810	4810	4810	4810	253
334	20231006	144800	2930840705	4805	4810	4810	4805	822
335	20231006	144700	2926890200	4805	4810	4810	4805	1654
336	20231006	144600	2918942190	4810	4805	4815	4805	444
337	20231006	144500	2916808710	4805	4800	4805	4800	1117
338	20231006	144400	2911442070	4795	4795	4795	4795	264
339	20231006	144300	2910176190	4795	4795	4800	4795	86
340	20231006	144200	2909763810	4795	4800	4800	4795	325
341	20231006	144100	2908204770	4805	4800	4805	4800	5
342	20231006	144000	2908180750	4800	4795	4805	4790	4069
343	20231006	143900	2888648520	4790	4795	4795	4790	510
344	20231006	143800	2886205045	4795	4790	4795	4790	396
345	20231006	143700	2884308035	4800	4790	4800	4785	1243
346	20231006	143600	2878350930	4795	4795	4795	4795	105
347	20231006	143500	2877847455	4785	4785	4790	4780	1133
348	20231006	143400	2872424680	4790	4790	4790	4780	3190
349	20231006	143300	2857165570	4795	4790	4795	4785	1969
350	20231006	143200	2847743145	4790	4795	4795	4790	3295
351	20231006	143100	2831960025	4790	4815	4815	4790	9627
352	20231006	143000	2785747125	4815	4820	4820	4815	655
353	20231006	142900	2782590315	4820	4825	4830	4820	3881
354	20231006	142800	2763873985	4825	4825	4825	4820	1133
355	20231006	142700	2758407265	4820	4815	4820	4815	266
356	20231006	142600	2757125170	4810	4815	4815	4810	310
357	20231006	142500	2755632675	4815	4815	4815	4815	5
358	20231006	142400	2755608600	4820	4815	4820	4815	73
359	20231006	142300	2755257095	4815	4815	4815	4815	289
360	20231006	142200	2753865560	4815	4815	4815	4815	458
361	20231006	142100	2751660290	4815	4815	4815	4815	370
362	20231006	142000	2749878740	4815	4815	4815	4815	0
363	20231006	141900	2749878740	4815	4815	4815	4815	35
364	20231006	141800	2749710215	4810	4810	4810	4810	25
365	20231006	141700	2749589965	4810	4810	4810	4810	1
366	20231006	141600	2749585155	4810	4815	4815	4810	520
367	20231006	141500	2747082895	4815	4820	4820	4815	900
368	20231006	141400	2742745515	4820	4820	4825	4820	719
369	20231006	141300	2739279885	4820	4825	4825	4820	77
370	20231006	141200	2738908565	4825	4825	4825	4825	140
371	20231006	141100	2738233065	4825	4825	4825	4825	155
372	20231006	141000	2737485190	4820	4820	4820	4820	35
373	20231006	140900	2737316490	4825	4830	4830	4825	1776
374	20231006	140800	2728746765	4830	4830	4830	4830	100
375	20231006	140700	2728263765	4830	4840	4840	4830	1565
376	20231006	140600	2720695155	4825	4825	4825	4825	511
377	20231006	140500	2718229580	4825	4815	4840	4815	3241
378	20231006	140400	2702604015	4810	4830	4830	4810	1928
379	20231006	140300	2693319740	4830	4830	4830	4830	5
380	20231006	140200	2693295590	4825	4825	4830	4825	420
381	20231006	140100	2691268990	4825	4825	4825	4825	226
382	20231006	140000	2690178540	4825	4830	4830	4825	485
383	20231006	135900	2687837915	4825	4825	4825	4825	10
384	20231006	135800	2687789665	4825	4825	4825	4825	576
385	20231006	135700	2685010465	4825	4830	4830	4825	2128
386	20231006	135600	2674742660	4825	4825	4825	4825	195
387	20231006	135500	2673801785	4830	4830	4830	4830	113
388	20231006	135400	2673255995	4845	4840	4845	4840	500
389	20231006	135300	2670833605	4845	4840	4845	4840	53
390	20231006	135200	2670577035	4845	4840	4845	4840	43
391	20231006	135100	2670368910	4845	4825	4845	4825	110
392	20231006	135000	2669836420	4825	4830	4830	4825	739
393	20231006	134900	2666267150	4830	4830	4830	4830	206
394	20231006	134800	2665272170	4830	4850	4850	4830	440
395	20231006	134700	2663139220	4840	4840	4840	4840	1658
396	20231006	134600	2655114500	4835	4835	4835	4835	64
397	20231006	134500	2654805060	4830	4825	4835	4825	1705
398	20231006	134400	2646568800	4830	4820	4830	4820	2084
399	20231006	134300	2636513220	4815	4820	4820	4815	72
400	20231006	134200	2636166190	4815	4815	4815	4815	38
401	20231006	134100	2635983220	4815	4815	4815	4815	1
402	20231006	134000	2635978405	4815	4820	4820	4815	1078
403	20231006	133900	2630782500	4820	4820	4820	4820	28
404	20231006	133800	2630647540	4820	4820	4820	4820	225
405	20231006	133700	2629563040	4815	4820	4820	4815	17
406	20231006	133600	2629481105	4815	4815	4815	4815	88
407	20231006	133500	2629057385	4815	4815	4815	4810	358
408	20231006	133400	2627334000	4815	4815	4815	4810	144
409	20231006	133300	2626640745	4815	4815	4815	4815	114
410	20231006	133200	2626091835	4810	4810	4810	4810	14
411	20231006	133100	2626024495	4810	4810	4815	4810	1361
412	20231006	133000	2619477390	4810	4825	4830	4810	1651
413	20231006	132900	2611526555	4830	4825	4830	4825	576
414	20231006	132800	2608747185	4830	4840	4840	4825	1659
415	20231006	132700	2600731720	4845	4850	4850	4840	1191
416	20231006	132600	2594962555	4850	4855	4855	4850	1852
417	20231006	132500	2585978665	4855	4855	4860	4855	485
418	20231006	132400	2583623205	4855	4855	4855	4855	178
419	20231006	132300	2582759015	4865	4855	4865	4855	28
420	20231006	132200	2582622805	4855	4860	4865	4855	954
421	20231006	132100	2577989220	4860	4860	4870	4860	323
422	20231006	132000	2576419360	4860	4875	4875	4860	2367
423	20231006	131900	2564898550	4875	4870	4875	4865	2245
424	20231006	131800	2553964320	4870	4860	4870	4860	980
425	20231006	131700	2549194535	4860	4860	4865	4850	1867
426	20231006	131600	2540125415	4855	4855	4865	4855	6258
427	20231006	131500	2509733115	4850	4850	4855	4850	890
428	20231006	131400	2505413130	4850	4845	4850	4845	1118
429	20231006	131300	2499992995	4845	4845	4845	4845	250
430	20231006	131200	2498781745	4845	4840	4850	4840	71
431	20231006	131100	2498437700	4840	4845	4845	4840	1500
432	20231006	131000	2491173900	4845	4845	4850	4845	980
433	20231006	130900	2486420930	4840	4840	4845	4840	834
434	20231006	130800	2482382835	4840	4845	4845	4840	382
435	20231006	130700	2480532130	4830	4825	4845	4825	8078
436	20231006	130600	2441488230	4825	4820	4830	4820	991
437	20231006	130500	2436702955	4830	4820	4830	4820	1125
438	20231006	130400	2431273380	4820	4820	4820	4820	25
439	20231006	130300	2431152880	4820	4820	4820	4820	113
440	20231006	130200	2430608220	4820	4820	4820	4820	370
441	20231006	130100	2428824820	4820	4825	4825	4820	205
442	20231006	130000	2427836695	4825	4820	4825	4820	270
443	20231006	125900	2426535250	4820	4825	4825	4820	219
444	20231006	125800	2425479615	4820	4820	4820	4820	76
445	20231006	125700	2425113295	4820	4820	4820	4820	83
446	20231006	125600	2424713235	4820	4820	4820	4820	21
447	20231006	125500	2424612015	4820	4820	4820	4820	155
448	20231006	125400	2423864915	4825	4825	4825	4825	560
449	20231006	125300	2421162915	4825	4825	4825	4820	289
450	20231006	125200	2419769240	4830	4830	4830	4830	11
451	20231006	125100	2419716110	4820	4820	4820	4820	316
452	20231006	125000	2418192990	4820	4825	4825	4820	502
453	20231006	124900	2415770845	4820	4820	4820	4820	31
454	20231006	124800	2415621425	4820	4825	4825	4820	225
455	20231006	124700	2414535815	4825	4810	4825	4810	3809
456	20231006	124600	2396189990	4810	4800	4810	4800	2205
457	20231006	124500	2385597750	4795	4795	4795	4795	1100
458	20231006	124400	2380323250	4800	4800	4800	4800	24
459	20231006	124300	2380208050	4805	4795	4805	4795	1293
460	20231006	124200	2373996115	4800	4805	4805	4800	1139
461	20231006	124100	2368528220	4805	4805	4805	4805	412
462	20231006	124000	2366548560	4810	4805	4810	4805	661
463	20231006	123900	2363372355	4805	4805	4805	4805	6
464	20231006	123800	2363343525	4805	4805	4805	4805	570
465	20231006	123700	2360604675	4805	4815	4815	4805	469
466	20231006	123600	2358347140	4815	4800	4815	4800	731
467	20231006	123500	2354827400	4800	4800	4800	4800	1
468	20231006	123400	2354822600	4800	4800	4800	4800	370
469	20231006	123300	2353046600	4795	4815	4815	4795	384
470	20231006	123200	2351204995	4790	4815	4815	4790	1097
471	20231006	123100	2345942680	4815	4815	4815	4815	241
472	20231006	123000	2344782265	4815	4815	4815	4815	0
473	20231006	122900	2344782265	4815	4800	4815	4800	518
474	20231006	122800	2342295675	4805	4800	4805	4795	1559
475	20231006	122700	2334816865	4800	4810	4810	4800	1419
476	20231006	122600	2327997040	4805	4810	4815	4805	181
477	20231006	122500	2327126475	4810	4810	4810	4810	30
478	20231006	122400	2326982175	4810	4810	4810	4810	109
479	20231006	122300	2326457885	4810	4810	4810	4810	464
480	20231006	122200	2324226045	4805	4800	4805	4800	87
481	20231006	122100	2323808345	4810	4815	4815	4810	935
482	20231006	122000	2319310935	4815	4805	4815	4805	65
483	20231006	121900	2318998320	4800	4805	4805	4800	229
484	20231006	121800	2317898155	4805	4805	4805	4805	11
485	20231006	121700	2317845300	4810	4815	4815	4810	524
486	20231006	121600	2315322545	4820	4800	4820	4800	1129
487	20231006	121500	2309902645	4790	4795	4795	4790	245
488	20231006	121400	2308728810	4795	4790	4795	4790	3040
489	20231006	121300	2294167195	4785	4785	4790	4785	999
490	20231006	121200	2289385570	4785	4790	4790	4785	1076
491	20231006	121100	2284236905	4785	4785	4785	4785	388
492	20231006	121000	2282380325	4785	4785	4790	4785	675
493	20231006	120900	2279150400	4790	4790	4790	4790	284
494	20231006	120800	2277790040	4790	4790	4790	4790	197
495	20231006	120700	2276846410	4790	4790	4790	4785	722
496	20231006	120600	2273389140	4790	4790	4790	4790	2038
497	20231006	120500	2263627120	4790	4790	4790	4790	510
498	20231006	120400	2261184220	4790	4785	4790	4785	782
499	20231006	120300	2257441230	4790	4795	4795	4785	1098
500	20231006	120200	2252184200	4795	4795	4795	4795	70
501	20231006	120100	2251848550	4795	4795	4795	4795	375
502	20231006	120000	2250050425	4795	4795	4795	4795	2
503	20231006	115900	2250040835	4795	4795	4795	4795	103
504	20231006	115800	2249546950	4800	4800	4800	4800	1042
505	20231006	115700	2244545350	4790	4790	4790	4790	300
506	20231006	115600	2243108350	4790	4790	4790	4790	720
507	20231006	115500	2239659550	4800	4800	4800	4800	11
508	20231006	115400	2239606750	4800	4800	4800	4800	3
509	20231006	115300	2239592350	4795	4790	4795	4790	712
510	20231006	115200	2236181770	4795	4810	4810	4795	4875
511	20231006	115100	2212779410	4820	4810	4825	4810	1427
512	20231006	115000	2205913245	4810	4810	4810	4805	803
513	20231006	114900	2202051345	4810	4805	4810	4805	590
514	20231006	114800	2199216290	4800	4800	4800	4800	35
515	20231006	114700	2199048290	4800	4800	4800	4800	520
516	20231006	114600	2196552290	4800	4800	4800	4800	38
517	20231006	114500	2196369890	4800	4800	4800	4800	100
518	20231006	114400	2195889890	4795	4800	4825	4795	6655
519	20231006	114300	2163932245	4790	4795	4795	4790	494
520	20231006	114200	2161563530	4790	4790	4795	4790	1150
521	20231006	114100	2156051375	4795	4785	4795	4785	450
522	20231006	114000	2153896015	4785	4790	4790	4785	437
523	20231006	113900	2151803020	4790	4790	4790	4790	846
524	20231006	113800	2147750680	4795	4795	4800	4795	348
525	20231006	113700	2146081555	4795	4795	4800	4795	108
526	20231006	113600	2145563660	4800	4795	4800	4795	90
527	20231006	113500	2145131710	4795	4795	4800	4795	344
528	20231006	113400	2143482180	4800	4805	4805	4795	4305
529	20231006	113300	2122812690	4810	4805	4810	4800	1132
530	20231006	113200	2117375475	4805	4805	4805	4805	859
531	20231006	113100	2113247980	4810	4815	4815	4810	147
532	20231006	113000	2112540905	4815	4815	4815	4815	2
533	20231006	112900	2112531275	4820	4815	4820	4815	149
534	20231006	112800	2111813835	4830	4830	4830	4830	0
535	20231006	112700	2111813835	4830	4820	4830	4810	776
536	20231006	112600	2108069525	4825	4825	4830	4825	239
537	20231006	112500	2106916300	4825	4830	4830	4825	646
538	20231006	112400	2103798695	4830	4830	4830	4830	1992
539	20231006	112300	2094177335	4830	4805	4830	4805	7704
540	20231006	112200	2057059255	4810	4815	4815	4810	416
541	20231006	112100	2055056860	4810	4810	4810	4810	212
542	20231006	112000	2054037140	4815	4800	4815	4800	409
543	20231006	111900	2052069025	4805	4800	4805	4800	463
544	20231006	111800	2049845080	4800	4805	4805	4800	481
545	20231006	111700	2047534355	4805	4805	4805	4805	5
546	20231006	111600	2047510330	4805	4815	4815	4805	1321
547	20231006	111500	2041160700	4815	4815	4815	4815	10
548	20231006	111400	2041112550	4815	4820	4820	4815	253
549	20231006	111300	2039893830	4820	4815	4820	4805	1902
550	20231006	111200	2030738295	4815	4810	4815	4795	429
551	20231006	111100	2028675100	4810	4800	4810	4795	725
552	20231006	111000	2025196335	4800	4800	4800	4795	541
553	20231006	110900	2022600535	4795	4800	4800	4795	235
554	20231006	110800	2021472585	4800	4800	4800	4800	577
555	20231006	110700	2018702985	4800	4800	4800	4800	1
556	20231006	110600	2018698185	4805	4795	4805	4795	78
557	20231006	110500	2018323590	4795	4795	4795	4790	156
558	20231006	110400	2017575645	4790	4800	4800	4790	2960
559	20231006	110300	2003395010	4815	4795	4815	4790	1615
560	20231006	110200	1995658460	4795	4795	4795	4795	20
561	20231006	110100	1995562560	4795	4800	4800	4795	185
562	20231006	110000	1994675325	4800	4800	4800	4800	1
563	20231006	105900	1994670525	4795	4800	4810	4795	342
564	20231006	105800	1993027005	4810	4800	4810	4795	582
565	20231006	105700	1990235080	4790	4805	4805	4790	1464
566	20231006	105600	1983216615	4820	4800	4820	4800	380
567	20231006	105500	1981391610	4800	4805	4805	4800	584
568	20231006	105400	1978588290	4805	4820	4820	4805	127
569	20231006	105300	1977976165	4820	4800	4820	4800	509
570	20231006	105200	1975523935	4800	4800	4800	4800	2
571	20231006	105100	1975514335	4800	4795	4820	4795	5252
572	20231006	105000	1950264520	4795	4800	4800	4790	975
573	20231006	104900	1945589480	4805	4790	4805	4790	1831
574	20231006	104800	1936806765	4790	4800	4805	4790	3668
575	20231006	104700	1919224465	4805	4805	4805	4805	0
576	20231006	104600	1919224465	4805	4800	4810	4800	220
577	20231006	104500	1918168290	4810	4795	4810	4790	325
578	20231006	104400	1916609210	4790	4790	4815	4785	3467
579	20231006	104300	1900007720	4790	4810	4810	4790	3316
580	20231006	104200	1884105745	4810	4805	4810	4805	170
581	20231006	104100	1883288195	4825	4820	4825	4795	541
582	20231006	104000	1880689575	4815	4800	4815	4795	2246
583	20231006	103900	1869908750	4795	4795	4800	4795	254
584	20231006	103800	1868690815	4795	4790	4795	4790	1256
585	20231006	103700	1862668560	4790	4795	4795	4790	1045
586	20231006	103600	1857659935	4795	4805	4805	4795	3328
587	20231006	103500	1841697835	4800	4805	4805	4800	1477
588	20231006	103400	1834606000	4805	4810	4815	4805	1044
589	20231006	103300	1829587440	4810	4815	4815	4810	777
590	20231006	103200	1825846495	4815	4810	4835	4810	1852
591	20231006	103100	1816919330	4810	4835	4835	4810	653
592	20231006	103000	1813774155	4835	4835	4845	4835	313
593	20231006	102900	1812258490	4845	4820	4845	4820	1972
594	20231006	102800	1802713290	4840	4805	4845	4795	14583
595	20231006	102700	1732354465	4795	4810	4810	4795	288
596	20231006	102600	1730971490	4810	4800	4815	4795	1527
597	20231006	102500	1723647525	4800	4805	4810	4800	1289
598	20231006	102400	1717459225	4800	4815	4815	4800	1054
599	20231006	102300	1712392470	4815	4820	4825	4815	254
600	20231006	102200	1711168370	4825	4815	4830	4815	510
601	20231006	102100	1708709065	4815	4830	4830	4815	101
602	20231006	102000	1708222735	4830	4805	4830	4800	2355
603	20231006	101900	1696884460	4800	4820	4820	4800	3755
604	20231006	101800	1678834840	4820	4815	4825	4815	1685
605	20231006	101700	1670720810	4825	4810	4825	4810	513
606	20231006	101600	1668247780	4810	4845	4845	4810	1487
607	20231006	101500	1661061955	4845	4855	4860	4835	1382
608	20231006	101400	1654358870	4855	4810	4855	4810	3439
609	20231006	101300	1637713390	4810	4820	4820	4805	2095
610	20231006	101200	1627632505	4820	4835	4835	4820	3124
611	20231006	101100	1612552545	4835	4845	4850	4830	2357
612	20231006	101000	1601144575	4835	4825	4855	4825	9220
613	20231006	100900	1556477045	4830	4830	4835	4820	1184
614	20231006	100800	1550756360	4820	4805	4845	4805	4019
615	20231006	100700	1531338260	4805	4795	4805	4795	1886
616	20231006	100600	1522281110	4795	4800	4800	4790	2494
617	20231006	100500	1510320045	4800	4805	4805	4795	2462
618	20231006	100400	1498502640	4805	4800	4810	4800	1952
619	20231006	100300	1489118735	4800	4810	4815	4795	7045
620	20231006	100200	1455277980	4815	4810	4835	4810	11058
621	20231006	100100	1401996260	4810	4825	4840	4810	35881
622	20231006	100000	1228688610	4825	4710	4825	4710	50250
623	20231006	095900	987632670	4710	4710	4710	4710	92
624	20231006	095800	987199350	4705	4705	4710	4705	637
625	20231006	095700	984201940	4705	4720	4720	4705	865
626	20231006	095600	980127090	4720	4720	4720	4720	682
627	20231006	095500	976908050	4720	4720	4720	4720	365
628	20231006	095400	975185250	4720	4720	4720	4720	180
629	20231006	095300	974335650	4725	4725	4740	4725	495
630	20231006	095200	971995275	4725	4725	4725	4720	522
631	20231006	095100	969530800	4740	4740	4740	4740	1
632	20231006	095000	969526060	4720	4730	4730	4720	343
633	20231006	094900	967905660	4730	4750	4750	4730	2167
634	20231006	094800	957622705	4755	4755	4755	4750	1144
635	20231006	094700	952186125	4755	4750	4755	4750	798
636	20231006	094600	948394120	4750	4755	4755	4750	1423
637	20231006	094500	941629255	4755	4755	4760	4755	1837
638	20231006	094400	932893265	4760	4770	4770	4750	5672
639	20231006	094300	905900270	4775	4760	4780	4760	8072
640	20231006	094200	867357730	4755	4700	4765	4700	32722
641	20231006	094100	712537685	4700	4710	4710	4700	231
642	20231006	094000	711451945	4710	4705	4710	4705	1034
643	20231006	093900	706583390	4705	4700	4705	4695	559
644	20231006	093800	703956270	4705	4720	4720	4705	3629
645	20231006	093700	686834270	4720	4710	4720	4710	1134
646	20231006	093600	681492970	4710	4710	4720	4710	2503
647	20231006	093500	669692210	4710	4700	4725	4700	162
648	20231006	093400	668929230	4725	4730	4730	4720	128
649	20231006	093300	668324580	4680	4715	4735	4680	4261
650	20231006	093200	648239025	4715	4700	4715	4700	548
651	20231006	093100	645659710	4695	4690	4695	4690	1627
652	20231006	093000	638028595	4690	4690	4690	4690	576
653	20231006	092900	635327155	4690	4690	4690	4685	306
654	20231006	092800	633892065	4690	4685	4690	4685	1700
655	20231006	092700	625925600	4685	4695	4700	4670	663
656	20231006	092600	622815540	4700	4715	4725	4700	4135
657	20231006	092500	603321300	4715	4720	4730	4715	1226
658	20231006	092400	597534275	4720	4720	4730	4720	1125
659	20231006	092300	592223105	4735	4715	4735	4710	3583
660	20231006	092200	575296890	4715	4740	4740	4705	3167
661	20231006	092100	560332620	4740	4715	4740	4705	4736
662	20231006	092000	538014215	4715	4650	4715	4650	4465
663	20231006	091900	517045865	4650	4635	4650	4635	940
664	20231006	091800	512682180	4635	4640	4640	4635	391
665	20231006	091700	510868420	4640	4660	4660	4640	1286
666	20231006	091600	504889320	4660	4680	4680	4660	1426
667	20231006	091500	498243285	4690	4650	4690	4650	4297
668	20231006	091400	478146760	4650	4650	4660	4635	648
669	20231006	091300	475135105	4630	4630	4635	4615	4440
670	20231006	091200	454582805	4630	4640	4640	4610	6649
671	20231006	091100	423866785	4630	4675	4675	4630	3187
672	20231006	091000	409074635	4675	4675	4675	4635	2354
673	20231006	090900	398076780	4640	4610	4640	4600	1987
674	20231006	090800	388896885	4610	4635	4640	4610	2993
675	20231006	090700	375070830	4635	4650	4650	4610	9625
676	20231006	090600	330504135	4650	4700	4700	4650	4987
677	20231006	090500	307202210	4710	4710	4720	4680	10113
678	20231006	090400	259607655	4710	4740	4745	4705	3393
679	20231006	090300	243548835	4745	4730	4780	4705	27407
680	20231006	090200	113441810	4740	4580	4755	4555	9561
681	20231006	090100	69078170	4600	4630	4630	4600	3399
682	20231006	090000	53412620	4630	4635	4635	4600	10824