KissMeData/297090/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	203400	1826961660	9740	9740	9740	9740	2017
3	20231023	203300	1826961660	9740	9740	9740	9740	0
4	20231023	203200	1826961660	9740	9740	9740	9740	0
5	20231023	203100	1826961660	9740	9740	9740	9740	0
6	20231023	203000	1826961660	9740	9740	9740	9740	0
7	20231023	202900	1826961660	9740	9740	9740	9740	0
8	20231023	202800	1826961660	9740	9740	9740	9740	0
9	20231023	202700	1826961660	9740	9740	9740	9740	0
10	20231023	202600	1826961660	9740	9740	9740	9740	0
11	20231023	202500	1826961660	9740	9740	9740	9740	0
12	20231023	202400	1826961660	9740	9740	9740	9740	0
13	20231023	202300	1826961660	9740	9740	9740	9740	0
14	20231023	202200	1826961660	9740	9740	9740	9740	0
15	20231023	202100	1826961660	9740	9740	9740	9740	0
16	20231023	202000	1826961660	9740	9740	9740	9740	0
17	20231023	201900	1826961660	9740	9740	9740	9740	0
18	20231023	201800	1826961660	9740	9740	9740	9740	0
19	20231023	201700	1826961660	9740	9740	9740	9740	0
20	20231023	201600	1826961660	9740	9740	9740	9740	0
21	20231023	201500	1826961660	9740	9740	9740	9740	0
22	20231023	201400	1826961660	9740	9740	9740	9740	0
23	20231023	201300	1826961660	9740	9740	9740	9740	0
24	20231023	201200	1826961660	9740	9740	9740	9740	0
25	20231023	201100	1826961660	9740	9740	9740	9740	0
26	20231023	201000	1826961660	9740	9740	9740	9740	0
27	20231023	200900	1826961660	9740	9740	9740	9740	0
28	20231023	200800	1826961660	9740	9740	9740	9740	0
29	20231023	200700	1826961660	9740	9740	9740	9740	0
30	20231023	200600	1826961660	9740	9740	9740	9740	0
31	20231023	200500	1826961660	9740	9740	9740	9740	0
32	20231023	200400	1826961660	9740	9740	9740	9740	2017
33	20231023	200300	1826961660	9740	9740	9740	9740	0
34	20231023	200200	1826961660	9740	9740	9740	9740	0
35	20231023	200100	1826961660	9740	9740	9740	9740	0
36	20231023	200000	1826961660	9740	9740	9740	9740	0
37	20231023	195900	1826961660	9740	9740	9740	9740	0
38	20231023	195800	1826961660	9740	9740	9740	9740	0
39	20231023	195700	1826961660	9740	9740	9740	9740	0
40	20231023	195600	1826961660	9740	9740	9740	9740	0
41	20231023	195500	1826961660	9740	9740	9740	9740	0
42	20231023	195400	1826961660	9740	9740	9740	9740	0
43	20231023	195300	1826961660	9740	9740	9740	9740	0
44	20231023	195200	1826961660	9740	9740	9740	9740	0
45	20231023	195100	1826961660	9740	9740	9740	9740	0
46	20231023	195000	1826961660	9740	9740	9740	9740	0
47	20231023	194900	1826961660	9740	9740	9740	9740	0
48	20231023	194800	1826961660	9740	9740	9740	9740	0
49	20231023	194700	1826961660	9740	9740	9740	9740	0
50	20231023	194600	1826961660	9740	9740	9740	9740	0
51	20231023	194500	1826961660	9740	9740	9740	9740	0
52	20231023	194400	1826961660	9740	9740	9740	9740	0
53	20231023	194300	1826961660	9740	9740	9740	9740	0
54	20231023	194200	1826961660	9740	9740	9740	9740	0
55	20231023	194100	1826961660	9740	9740	9740	9740	0
56	20231023	194000	1826961660	9740	9740	9740	9740	0
57	20231023	193900	1826961660	9740	9740	9740	9740	0
58	20231023	193800	1826961660	9740	9740	9740	9740	0
59	20231023	193700	1826961660	9740	9740	9740	9740	0
60	20231023	193600	1826961660	9740	9740	9740	9740	0
61	20231023	193500	1826961660	9740	9740	9740	9740	0
62	20231023	193400	1826961660	9740	9740	9740	9740	2017
63	20231023	193300	1826961660	9740	9740	9740	9740	0
64	20231023	193200	1826961660	9740	9740	9740	9740	0
65	20231023	193100	1826961660	9740	9740	9740	9740	0
66	20231023	193000	1826961660	9740	9740	9740	9740	0
67	20231023	192900	1826961660	9740	9740	9740	9740	0
68	20231023	192800	1826961660	9740	9740	9740	9740	0
69	20231023	192700	1826961660	9740	9740	9740	9740	0
70	20231023	192600	1826961660	9740	9740	9740	9740	0
71	20231023	192500	1826961660	9740	9740	9740	9740	0
72	20231023	192400	1826961660	9740	9740	9740	9740	0
73	20231023	192300	1826961660	9740	9740	9740	9740	0
74	20231023	192200	1826961660	9740	9740	9740	9740	0
75	20231023	192100	1826961660	9740	9740	9740	9740	0
76	20231023	192000	1826961660	9740	9740	9740	9740	0
77	20231023	191900	1826961660	9740	9740	9740	9740	0
78	20231023	191800	1826961660	9740	9740	9740	9740	0
79	20231023	191700	1826961660	9740	9740	9740	9740	0
80	20231023	191600	1826961660	9740	9740	9740	9740	0
81	20231023	191500	1826961660	9740	9740	9740	9740	0
82	20231023	191400	1826961660	9740	9740	9740	9740	0
83	20231023	191300	1826961660	9740	9740	9740	9740	0
84	20231023	191200	1826961660	9740	9740	9740	9740	0
85	20231023	191100	1826961660	9740	9740	9740	9740	0
86	20231023	191000	1826961660	9740	9740	9740	9740	0
87	20231023	190900	1826961660	9740	9740	9740	9740	0
88	20231023	190800	1826961660	9740	9740	9740	9740	0
89	20231023	190700	1826961660	9740	9740	9740	9740	0
90	20231023	190600	1826961660	9740	9740	9740	9740	0
91	20231023	190500	1826961660	9740	9740	9740	9740	0
92	20231023	190400	1826961660	9740	9740	9740	9740	2017
93	20231023	190300	1826961660	9740	9740	9740	9740	0
94	20231023	190200	1826961660	9740	9740	9740	9740	0
95	20231023	190100	1826961660	9740	9740	9740	9740	0
96	20231023	190000	1826961660	9740	9740	9740	9740	0
97	20231023	185900	1826961660	9740	9740	9740	9740	0
98	20231023	185800	1826961660	9740	9740	9740	9740	0
99	20231023	185700	1826961660	9740	9740	9740	9740	0
100	20231023	185600	1826961660	9740	9740	9740	9740	0
101	20231023	185500	1826961660	9740	9740	9740	9740	0
102	20231023	185400	1826961660	9740	9740	9740	9740	0
103	20231023	185300	1826961660	9740	9740	9740	9740	0
104	20231023	185200	1826961660	9740	9740	9740	9740	0
105	20231023	185100	1826961660	9740	9740	9740	9740	0
106	20231023	185000	1826961660	9740	9740	9740	9740	0
107	20231023	184900	1826961660	9740	9740	9740	9740	0
108	20231023	184800	1826961660	9740	9740	9740	9740	0
109	20231023	184700	1826961660	9740	9740	9740	9740	0
110	20231023	184600	1826961660	9740	9740	9740	9740	0
111	20231023	184500	1826961660	9740	9740	9740	9740	0
112	20231023	184400	1826961660	9740	9740	9740	9740	0
113	20231023	184300	1826961660	9740	9740	9740	9740	0
114	20231023	184200	1826961660	9740	9740	9740	9740	0
115	20231023	184100	1826961660	9740	9740	9740	9740	0
116	20231023	184000	1826961660	9740	9740	9740	9740	0
117	20231023	183900	1826961660	9740	9740	9740	9740	0
118	20231023	183800	1826961660	9740	9740	9740	9740	0
119	20231023	183700	1826961660	9740	9740	9740	9740	0
120	20231023	183600	1826961660	9740	9740	9740	9740	0
121	20231023	183500	1826961660	9740	9740	9740	9740	0
122	20231023	183400	1826961660	9740	9740	9740	9740	2017
123	20231023	183300	1826961660	9740	9740	9740	9740	0
124	20231023	183200	1826961660	9740	9740	9740	9740	0
125	20231023	183100	1826961660	9740	9740	9740	9740	0
126	20231023	183000	1826961660	9740	9740	9740	9740	0
127	20231023	182900	1826961660	9740	9740	9740	9740	0
128	20231023	182800	1826961660	9740	9740	9740	9740	0
129	20231023	182700	1826961660	9740	9740	9740	9740	0
130	20231023	182600	1826961660	9740	9740	9740	9740	0
131	20231023	182500	1826961660	9740	9740	9740	9740	0
132	20231023	182400	1826961660	9740	9740	9740	9740	0
133	20231023	182300	1826961660	9740	9740	9740	9740	0
134	20231023	182200	1826961660	9740	9740	9740	9740	0
135	20231023	182100	1826961660	9740	9740	9740	9740	0
136	20231023	182000	1826961660	9740	9740	9740	9740	0
137	20231023	181900	1826961660	9740	9740	9740	9740	0
138	20231023	181800	1826961660	9740	9740	9740	9740	0
139	20231023	181700	1826961660	9740	9740	9740	9740	0
140	20231023	181600	1826961660	9740	9740	9740	9740	0
141	20231023	181500	1826961660	9740	9740	9740	9740	0
142	20231023	181400	1826961660	9740	9740	9740	9740	0
143	20231023	181300	1826961660	9740	9740	9740	9740	0
144	20231023	181200	1826961660	9740	9740	9740	9740	0
145	20231023	181100	1826961660	9740	9740	9740	9740	0
146	20231023	181000	1826961660	9740	9740	9740	9740	0
147	20231023	180900	1826961660	9740	9740	9740	9740	0
148	20231023	180800	1826961660	9740	9740	9740	9740	0
149	20231023	180700	1826961660	9740	9740	9740	9740	0
150	20231023	180600	1826961660	9740	9740	9740	9740	0
151	20231023	180500	1826961660	9740	9740	9740	9740	0
152	20231023	180400	1826961660	9740	9740	9740	9740	2017
153	20231023	180300	1826961660	9740	9740	9740	9740	0
154	20231023	180200	1826961660	9740	9740	9740	9740	0
155	20231023	180100	1826961660	9740	9740	9740	9740	0
156	20231023	180000	1826961660	9740	9740	9740	9740	0
157	20231023	175900	1826961660	9740	9740	9740	9740	0
158	20231023	175800	1826961660	9740	9740	9740	9740	0
159	20231023	175700	1826961660	9740	9740	9740	9740	0
160	20231023	175600	1826961660	9740	9740	9740	9740	0
161	20231023	175500	1826961660	9740	9740	9740	9740	0
162	20231023	175400	1826961660	9740	9740	9740	9740	0
163	20231023	175300	1826961660	9740	9740	9740	9740	0
164	20231023	175200	1826961660	9740	9740	9740	9740	0
165	20231023	175100	1826961660	9740	9740	9740	9740	0
166	20231023	175000	1826961660	9740	9740	9740	9740	0
167	20231023	174900	1826961660	9740	9740	9740	9740	0
168	20231023	174800	1826961660	9740	9740	9740	9740	0
169	20231023	174700	1826961660	9740	9740	9740	9740	0
170	20231023	174600	1826961660	9740	9740	9740	9740	0
171	20231023	174500	1826961660	9740	9740	9740	9740	0
172	20231023	174400	1826961660	9740	9740	9740	9740	0
173	20231023	174300	1826961660	9740	9740	9740	9740	0
174	20231023	174200	1826961660	9740	9740	9740	9740	0
175	20231023	174100	1826961660	9740	9740	9740	9740	0
176	20231023	174000	1826961660	9740	9740	9740	9740	0
177	20231023	173900	1826961660	9740	9740	9740	9740	0
178	20231023	173800	1826961660	9740	9740	9740	9740	0
179	20231023	173700	1826961660	9740	9740	9740	9740	0
180	20231023	173600	1826961660	9740	9740	9740	9740	0
181	20231023	173500	1826961660	9740	9740	9740	9740	0
182	20231023	173400	1826961660	9740	9740	9740	9740	2017
183	20231023	173300	1826961660	9740	9740	9740	9740	0
184	20231023	173200	1826961660	9740	9740	9740	9740	0
185	20231023	173100	1826961660	9740	9740	9740	9740	0
186	20231023	173000	1826961660	9740	9740	9740	9740	0
187	20231023	172900	1826961660	9740	9740	9740	9740	0
188	20231023	172800	1826961660	9740	9740	9740	9740	0
189	20231023	172700	1826961660	9740	9740	9740	9740	0
190	20231023	172600	1826961660	9740	9740	9740	9740	0
191	20231023	172500	1826961660	9740	9740	9740	9740	0
192	20231023	172400	1826961660	9740	9740	9740	9740	0
193	20231023	172300	1826961660	9740	9740	9740	9740	0
194	20231023	172200	1826961660	9740	9740	9740	9740	0
195	20231023	172100	1826961660	9740	9740	9740	9740	0
196	20231023	172000	1826961660	9740	9740	9740	9740	0
197	20231023	171900	1826961660	9740	9740	9740	9740	0
198	20231023	171800	1826961660	9740	9740	9740	9740	0
199	20231023	171700	1826961660	9740	9740	9740	9740	0
200	20231023	171600	1826961660	9740	9740	9740	9740	0
201	20231023	171500	1826961660	9740	9740	9740	9740	0
202	20231023	171400	1826961660	9740	9740	9740	9740	0
203	20231023	171300	1826961660	9740	9740	9740	9740	0
204	20231023	171200	1826961660	9740	9740	9740	9740	0
205	20231023	171100	1826961660	9740	9740	9740	9740	0
206	20231023	171000	1826961660	9740	9740	9740	9740	0
207	20231023	170900	1826961660	9740	9740	9740	9740	0
208	20231023	170800	1826961660	9740	9740	9740	9740	0
209	20231023	170700	1826961660	9740	9740	9740	9740	0
210	20231023	170600	1826961660	9740	9740	9740	9740	0
211	20231023	170500	1826961660	9740	9740	9740	9740	0
212	20231023	170400	1826961660	9740	9740	9740	9740	2017
213	20231023	170300	1826961660	9740	9740	9740	9740	0
214	20231023	170200	1826961660	9740	9740	9740	9740	0
215	20231023	170100	1826961660	9740	9740	9740	9740	0
216	20231023	170000	1826961660	9740	9740	9740	9740	0
217	20231023	165900	1826961660	9740	9740	9740	9740	0
218	20231023	165800	1826961660	9740	9740	9740	9740	0
219	20231023	165700	1826961660	9740	9740	9740	9740	0
220	20231023	165600	1826961660	9740	9740	9740	9740	0
221	20231023	165500	1826961660	9740	9740	9740	9740	0
222	20231023	165400	1826961660	9740	9740	9740	9740	0
223	20231023	165300	1826961660	9740	9740	9740	9740	0
224	20231023	165200	1826961660	9740	9740	9740	9740	0
225	20231023	165100	1826961660	9740	9740	9740	9740	0
226	20231023	165000	1826961660	9740	9740	9740	9740	0
227	20231023	164900	1826961660	9740	9740	9740	9740	0
228	20231023	164800	1826961660	9740	9740	9740	9740	0
229	20231023	164700	1826961660	9740	9740	9740	9740	0
230	20231023	164600	1826961660	9740	9740	9740	9740	0
231	20231023	164500	1826961660	9740	9740	9740	9740	0
232	20231023	164400	1826961660	9740	9740	9740	9740	0
233	20231023	164300	1826961660	9740	9740	9740	9740	0
234	20231023	164200	1826961660	9740	9740	9740	9740	0
235	20231023	164100	1826961660	9740	9740	9740	9740	0
236	20231023	164000	1826961660	9740	9740	9740	9740	0
237	20231023	163900	1826961660	9740	9740	9740	9740	0
238	20231023	163800	1826961660	9740	9740	9740	9740	0
239	20231023	163700	1826961660	9740	9740	9740	9740	0
240	20231023	163600	1826961660	9740	9740	9740	9740	0
241	20231023	163500	1826961660	9740	9740	9740	9740	0
242	20231023	163400	1826961660	9740	9740	9740	9740	2017
243	20231023	163300	1826961660	9740	9740	9740	9740	0
244	20231023	163200	1826961660	9740	9740	9740	9740	0
245	20231023	163100	1826961660	9740	9740	9740	9740	0
246	20231023	163000	1826961660	9740	9740	9740	9740	0
247	20231023	162900	1826961660	9740	9740	9740	9740	0
248	20231023	162800	1826961660	9740	9740	9740	9740	0
249	20231023	162700	1826961660	9740	9740	9740	9740	0
250	20231023	162600	1826961660	9740	9740	9740	9740	0
251	20231023	162500	1826961660	9740	9740	9740	9740	0
252	20231023	162400	1826961660	9740	9740	9740	9740	0
253	20231023	162300	1826961660	9740	9740	9740	9740	0
254	20231023	162200	1826961660	9740	9740	9740	9740	0
255	20231023	162100	1826961660	9740	9740	9740	9740	0
256	20231023	162000	1826961660	9740	9740	9740	9740	0
257	20231023	161900	1826961660	9740	9740	9740	9740	0
258	20231023	161800	1826961660	9740	9740	9740	9740	0
259	20231023	161700	1826961660	9740	9740	9740	9740	0
260	20231023	161600	1826961660	9740	9740	9740	9740	0
261	20231023	161500	1826961660	9740	9740	9740	9740	0
262	20231023	161400	1826961660	9740	9740	9740	9740	0
263	20231023	161300	1826961660	9740	9740	9740	9740	0
264	20231023	161200	1826961660	9740	9740	9740	9740	0
265	20231023	161100	1826961660	9740	9740	9740	9740	0
266	20231023	161000	1826961660	9740	9740	9740	9740	0
267	20231023	160900	1826961660	9740	9740	9740	9740	0
268	20231023	160800	1826961660	9740	9740	9740	9740	0
269	20231023	160700	1826961660	9740	9740	9740	9740	0
270	20231023	160600	1826961660	9740	9740	9740	9740	0
271	20231023	160500	1826961660	9740	9740	9740	9740	0
272	20231023	160400	1826961660	9740	9740	9740	9740	2017
273	20231023	160300	1826961660	9740	9740	9740	9740	0
274	20231023	160200	1826961660	9740	9740	9740	9740	0
275	20231023	160100	1826961660	9740	9740	9740	9740	0
276	20231023	160000	1826961660	9740	9740	9740	9740	0
277	20231023	155900	1826961660	9740	9740	9740	9740	0
278	20231023	155800	1826961660	9740	9740	9740	9740	0
279	20231023	155700	1826961660	9740	9740	9740	9740	0
280	20231023	155600	1826961660	9740	9740	9740	9740	0
281	20231023	155500	1826961660	9740	9740	9740	9740	0
282	20231023	155400	1826961660	9740	9740	9740	9740	0
283	20231023	155300	1826961660	9740	9740	9740	9740	0
284	20231023	155200	1826961660	9740	9740	9740	9740	0
285	20231023	155100	1826961660	9740	9740	9740	9740	0
286	20231023	155000	1826961660	9740	9740	9740	9740	0
287	20231023	154900	1826961660	9740	9740	9740	9740	0
288	20231023	154800	1826961660	9740	9740	9740	9740	0
289	20231023	154700	1826961660	9740	9740	9740	9740	0
290	20231023	154600	1826961660	9740	9740	9740	9740	0
291	20231023	154500	1826961660	9740	9740	9740	9740	0
292	20231023	154400	1826961660	9740	9740	9740	9740	0
293	20231023	154300	1826961660	9740	9740	9740	9740	0
294	20231023	154200	1826961660	9740	9740	9740	9740	0
295	20231023	154100	1826961660	9740	9740	9740	9740	0
296	20231023	154000	1826961660	9740	9740	9740	9740	0
297	20231023	153900	1826961660	9740	9740	9740	9740	0
298	20231023	153800	1826961660	9740	9740	9740	9740	0
299	20231023	153700	1826961660	9740	9740	9740	9740	0
300	20231023	153600	1826961660	9740	9740	9740	9740	0
301	20231023	153500	1826961660	9740	9740	9740	9740	0
302	20231023	153400	1826961660	9740	9740	9740	9740	2017
303	20231023	153300	1826961660	9740	9740	9740	9740	0
304	20231023	153200	1826961660	9740	9740	9740	9740	0
305	20231023	153100	1826961660	9740	9740	9740	9740	0
306	20231023	153000	1826961660	9740	9740	9740	9740	2017
307	20231023	152900	1807316080	9800	9800	9800	9800	0
308	20231023	152800	1807316080	9800	9800	9800	9800	0
309	20231023	152700	1807316080	9800	9800	9800	9800	0
310	20231023	152600	1807316080	9800	9800	9800	9800	0
311	20231023	152500	1807316080	9800	9800	9800	9800	0
312	20231023	152400	1807316080	9800	9800	9800	9800	0
313	20231023	152300	1807316080	9800	9800	9800	9800	0
314	20231023	152200	1807316080	9800	9800	9800	9800	0
315	20231023	152100	1807316080	9800	9800	9800	9800	0
316	20231023	152000	1807316080	9800	9800	9800	9800	0
317	20231023	151900	1807316080	9800	9770	9800	9740	1246
318	20231023	151800	1795167110	9780	9790	9790	9780	53
319	20231023	151700	1794648360	9790	9790	9810	9750	554
320	20231023	151600	1789227250	9800	9810	9810	9800	37
321	20231023	151500	1788864480	9760	9800	9810	9760	1192
322	20231023	151400	1777185620	9800	9800	9800	9770	145
323	20231023	151300	1775766600	9800	9780	9800	9780	450
324	20231023	151200	1771364110	9780	9790	9790	9780	97
325	20231023	151100	1770415040	9760	9790	9790	9760	130
326	20231023	151000	1769145080	9800	9800	9800	9800	0
327	20231023	150900	1769145080	9800	9800	9800	9800	125
328	20231023	150800	1767920080	9790	9810	9810	9790	150
329	20231023	150700	1766450100	9810	9820	9820	9810	485
330	20231023	150600	1761691580	9810	9800	9810	9800	806
331	20231023	150500	1753786270	9800	9800	9800	9800	60
332	20231023	150400	1753198270	9830	9830	9830	9830	10
333	20231023	150300	1753099970	9830	9830	9830	9830	202
334	20231023	150200	1751114310	9830	9780	9830	9780	1275
335	20231023	150100	1738628470	9780	9770	9780	9770	521
336	20231023	150000	1733536330	9770	9730	9770	9730	431
337	20231023	145900	1729328540	9720	9770	9770	9720	2538
338	20231023	145800	1704641950	9770	9760	9770	9760	325
339	20231023	145700	1701469940	9770	9770	9770	9770	0
340	20231023	145600	1701469940	9770	9770	9770	9770	2
341	20231023	145500	1701450400	9750	9750	9770	9750	525
342	20231023	145400	1696331150	9770	9770	9770	9770	54
343	20231023	145300	1695803570	9770	9770	9770	9770	10
344	20231023	145200	1695705870	9780	9770	9780	9770	125
345	20231023	145100	1694484120	9750	9760	9760	9750	471
346	20231023	145000	1689887930	9750	9750	9750	9750	854
347	20231023	144900	1681561430	9740	9740	9740	9740	1
348	20231023	144800	1681551690	9750	9740	9750	9740	583
349	20231023	144700	1675870140	9740	9740	9740	9740	0
350	20231023	144600	1675870140	9740	9730	9740	9730	441
351	20231023	144500	1671578240	9740	9740	9740	9740	105
352	20231023	144400	1670555540	9740	9740	9740	9740	25
353	20231023	144300	1670312040	9720	9730	9730	9720	4623
354	20231023	144200	1625331250	9730	9740	9750	9730	568
355	20231023	144100	1619802160	9740	9750	9750	9740	130
356	20231023	144000	1618535660	9750	9750	9750	9750	112
357	20231023	143900	1617443660	9750	9750	9750	9750	275
358	20231023	143800	1614762410	9750	9760	9760	9750	100
359	20231023	143700	1613787180	9770	9770	9770	9770	26
360	20231023	143600	1613533160	9760	9750	9760	9750	1011
361	20231023	143500	1603665900	9760	9760	9760	9750	158
362	20231023	143400	1602123920	9770	9770	9770	9770	36
363	20231023	143300	1601772200	9750	9750	9750	9750	77
364	20231023	143200	1601021450	9780	9770	9780	9770	387
365	20231023	143100	1597239830	9780	9780	9780	9780	0
366	20231023	143000	1597239830	9780	9760	9780	9750	194
367	20231023	142900	1595347520	9750	9740	9780	9740	159
368	20231023	142800	1593797180	9760	9750	9760	9750	369
369	20231023	142700	1590198600	9740	9750	9750	9740	417
370	20231023	142600	1586134610	9740	9750	9750	9740	126
371	20231023	142500	1584907190	9740	9750	9750	9740	117
372	20231023	142400	1583767510	9750	9750	9750	9750	1
373	20231023	142300	1583757760	9750	9760	9760	9740	440
374	20231023	142200	1579471250	9760	9760	9760	9740	27
375	20231023	142100	1579207850	9750	9740	9750	9740	659
376	20231023	142000	1572789050	9720	9730	9730	9720	595
377	20231023	141900	1567000470	9740	9740	9740	9740	25
378	20231023	141800	1566756970	9730	9730	9730	9730	42
379	20231023	141700	1566348310	9730	9750	9750	9730	2232
380	20231023	141600	1544629120	9760	9740	9780	9740	716
381	20231023	141500	1537654260	9750	9770	9770	9750	448
382	20231023	141400	1533285960	9770	9770	9770	9770	1
383	20231023	141300	1533276190	9770	9780	9780	9760	124
384	20231023	141200	1532065050	9780	9780	9780	9760	450
385	20231023	141100	1527668830	9780	9780	9780	9780	8
386	20231023	141000	1527590590	9780	9790	9790	9770	297
387	20231023	140900	1524686310	9790	9770	9790	9760	257
388	20231023	140800	1522173680	9790	9770	9790	9770	386
389	20231023	140700	1518401770	9770	9770	9770	9770	126
390	20231023	140600	1517170750	9800	9790	9800	9760	479
391	20231023	140500	1512482530	9790	9780	9790	9780	188
392	20231023	140400	1510642710	9780	9720	9780	9720	605
393	20231023	140300	1504743170	9720	9720	9720	9720	77
394	20231023	140200	1503994730	9720	9750	9750	9720	394
395	20231023	140100	1500153530	9730	9730	9730	9730	321
396	20231023	140000	1497030200	9740	9750	9750	9740	135
397	20231023	135900	1495715000	9710	9760	9760	9710	2953
398	20231023	135800	1467014140	9760	9750	9760	9740	2034
399	20231023	135700	1447201390	9750	9760	9760	9750	1824
400	20231023	135600	1429416190	9760	9770	9770	9760	676
401	20231023	135500	1422815420	9770	9770	9770	9770	1
402	20231023	135400	1422805650	9780	9780	9780	9770	220
403	20231023	135300	1420655910	9780	9760	9780	9760	429
404	20231023	135200	1416466880	9760	9760	9760	9760	65
405	20231023	135100	1415832480	9760	9760	9760	9750	128
406	20231023	135000	1414584110	9760	9770	9780	9760	512
407	20231023	134900	1409582610	9760	9760	9760	9760	323
408	20231023	134800	1406430130	9760	9770	9770	9760	98
409	20231023	134700	1405473340	9780	9790	9790	9780	327
410	20231023	134600	1402272020	9750	9750	9770	9750	865
411	20231023	134500	1393830110	9750	9750	9750	9750	1124
412	20231023	134400	1382871110	9750	9770	9770	9750	140
413	20231023	134300	1381504940	9770	9770	9770	9770	2
414	20231023	134200	1381485400	9770	9770	9770	9770	120
415	20231023	134100	1380313000	9770	9780	9780	9760	283
416	20231023	134000	1377549810	9780	9780	9780	9780	25
417	20231023	133900	1377305310	9760	9770	9770	9750	3207
418	20231023	133800	1345999410	9780	9770	9780	9770	150
419	20231023	133700	1344532910	9780	9790	9790	9780	640
420	20231023	133600	1338273420	9780	9780	9780	9780	165
421	20231023	133500	1336659720	9790	9790	9790	9780	460
422	20231023	133400	1332157370	9790	9790	9790	9790	30
423	20231023	133300	1331863670	9800	9810	9810	9800	773
424	20231023	133200	1324283320	9810	9820	9820	9810	89
425	20231023	133100	1323409840	9830	9830	9830	9830	0
426	20231023	133000	1323409840	9830	9830	9830	9820	403
427	20231023	132900	1319451770	9820	9810	9820	9810	376
428	20231023	132800	1315759620	9810	9810	9810	9800	520
429	20231023	132700	1310658920	9810	9800	9810	9800	14
430	20231023	132600	1310521590	9800	9800	9800	9790	442
431	20231023	132500	1306193230	9790	9800	9800	9790	91
432	20231023	132400	1305301930	9790	9800	9800	9790	78
433	20231023	132300	1304538300	9800	9800	9800	9800	33
434	20231023	132200	1304214900	9800	9810	9810	9780	522
435	20231023	132100	1299108940	9810	9810	9810	9810	0
436	20231023	132000	1299108940	9810	9790	9810	9770	740
437	20231023	131900	1291870750	9790	9790	9800	9790	2418
438	20231023	131800	1268185260	9790	9790	9790	9790	893
439	20231023	131700	1259442790	9790	9790	9790	9790	50
440	20231023	131600	1258953290	9780	9780	9790	9770	179
441	20231023	131500	1257202630	9780	9790	9800	9780	804
442	20231023	131400	1249330290	9780	9790	9790	9780	507
443	20231023	131300	1244371130	9770	9770	9770	9770	150
444	20231023	131200	1242905630	9780	9770	9780	9770	385
445	20231023	131100	1239140340	9770	9780	9780	9770	158
446	20231023	131000	1237595870	9780	9780	9780	9780	35
447	20231023	130900	1237253570	9770	9760	9770	9760	225
448	20231023	130800	1235055830	9780	9780	9780	9780	25
449	20231023	130700	1234811330	9760	9760	9760	9750	1895
450	20231023	130600	1216320140	9770	9760	9770	9760	101
451	20231023	130500	1215334270	9760	9760	9760	9760	244
452	20231023	130400	1212952830	9770	9770	9770	9770	25
453	20231023	130300	1212708580	9770	9770	9770	9760	470
454	20231023	130200	1208120410	9780	9780	9780	9770	92
455	20231023	130100	1207221420	9780	9780	9780	9780	25
456	20231023	130000	1206976920	9760	9760	9760	9760	34
457	20231023	125900	1206645080	9760	9770	9770	9760	822
458	20231023	125800	1198618500	9770	9760	9770	9760	78
459	20231023	125700	1197857210	9800	9790	9810	9790	267
460	20231023	125600	1195240290	9820	9820	9820	9820	0
461	20231023	125500	1195240290	9820	9770	9820	9750	2394
462	20231023	125400	1171850140	9770	9760	9770	9760	102
463	20231023	125300	1170854370	9760	9760	9760	9760	92
464	20231023	125200	1169956450	9770	9770	9770	9760	489
465	20231023	125100	1165180920	9770	9770	9770	9770	500
466	20231023	125000	1160295920	9780	9780	9790	9780	728
467	20231023	124900	1153175830	9790	9810	9810	9790	18
468	20231023	124800	1152999310	9820	9820	9820	9820	0
469	20231023	124700	1152999310	9820	9770	9820	9770	540
470	20231023	124600	1147723350	9760	9760	9760	9760	149
471	20231023	124500	1146269110	9760	9770	9770	9760	178
472	20231023	124400	1144531820	9770	9770	9770	9770	247
473	20231023	124300	1142118630	9770	9790	9790	9770	281
474	20231023	124200	1139371530	9780	9810	9810	9780	4331
475	20231023	124100	1096954310	9810	9800	9810	9800	98
476	20231023	124000	1095993700	9810	9810	9810	9800	402
477	20231023	123900	1092053820	9820	9810	9820	9810	36
478	20231023	123800	1091700410	9820	9810	9820	9800	1535
479	20231023	123700	1076656210	9800	9820	9820	9800	221
480	20231023	123600	1074488810	9810	9810	9810	9810	341
481	20231023	123500	1071143600	9800	9810	9810	9800	391
482	20231023	123400	1067310940	9810	9800	9810	9800	353
483	20231023	123300	1063848990	9800	9800	9800	9800	323
484	20231023	123200	1060683590	9810	9810	9810	9800	237
485	20231023	123100	1058359440	9810	9810	9810	9810	168
486	20231023	123000	1056711360	9800	9810	9810	9800	115
487	20231023	122900	1055584310	9800	9810	9810	9800	496
488	20231023	122800	1050723260	9810	9810	9810	9810	106
489	20231023	122700	1049683400	9810	9810	9810	9810	90
490	20231023	122600	1048800500	9820	9820	9820	9820	0
491	20231023	122500	1048800500	9820	9820	9820	9810	499
492	20231023	122400	1043904910	9810	9810	9810	9810	11
493	20231023	122300	1043797000	9810	9810	9810	9800	302
494	20231023	122200	1040834580	9810	9810	9810	9810	166
495	20231023	122100	1039206120	9810	9830	9830	9810	826
496	20231023	122000	1031097540	9830	9830	9830	9830	2
497	20231023	121900	1031077880	9830	9820	9830	9820	78
498	20231023	121800	1030311910	9830	9820	9830	9820	206
499	20231023	121700	1028288390	9810	9810	9810	9810	427
500	20231023	121600	1024099520	9810	9820	9820	9810	23
501	20231023	121500	1023873760	9810	9800	9810	9800	480
502	20231023	121400	1019165720	9810	9810	9830	9810	596
503	20231023	121300	1013318940	9800	9820	9820	9800	1300
504	20231023	121200	1000565520	9830	9820	9830	9810	128
505	20231023	121100	999309540	9820	9820	9830	9810	1584
506	20231023	121000	983765560	9820	9820	9820	9810	1809
507	20231023	120900	966001380	9830	9820	9830	9820	126
508	20231023	120800	964763250	9830	9830	9830	9820	1017
509	20231023	120700	954772760	9840	9830	9840	9830	34
510	20231023	120600	954438280	9830	9830	9830	9830	671
511	20231023	120500	947842350	9840	9850	9850	9830	220
512	20231023	120400	945678950	9850	9850	9850	9850	42
513	20231023	120300	945265250	9850	9850	9850	9850	114
514	20231023	120200	944142350	9850	9860	9860	9840	4594
515	20231023	120100	898894400	9860	9870	9870	9860	169
516	20231023	120000	897228050	9870	9860	9870	9860	1696
517	20231023	115900	880505230	9870	9870	9870	9870	62
518	20231023	115800	879893290	9870	9870	9870	9870	842
519	20231023	115700	871582750	9870	9880	9880	9870	103
520	20231023	115600	870565890	9880	9880	9880	9880	4
521	20231023	115500	870526370	9870	9870	9880	9870	416
522	20231023	115400	866420430	9880	9880	9880	9880	18
523	20231023	115300	866242590	9880	9880	9880	9870	188
524	20231023	115200	864386170	9880	9870	9880	9870	103
525	20231023	115100	863369550	9880	9880	9880	9870	328
526	20231023	115000	860132150	9880	9880	9880	9880	120
527	20231023	114900	858946550	9880	9870	9880	9870	224
528	20231023	114800	856734930	9870	9880	9880	9870	181
529	20231023	114700	854947890	9880	9880	9880	9880	201
530	20231023	114600	852962010	9880	9880	9880	9880	25
531	20231023	114500	852715010	9870	9880	9880	9870	147
532	20231023	114400	851263680	9880	9880	9880	9870	223
533	20231023	114300	849061210	9880	9880	9890	9880	76
534	20231023	114200	848310190	9880	9880	9880	9870	97
535	20231023	114100	847352330	9880	9880	9880	9880	1324
536	20231023	114000	834271210	9880	9880	9880	9870	288
537	20231023	113900	831426530	9870	9880	9880	9870	821
538	20231023	113800	823319360	9880	9890	9890	9880	1695
539	20231023	113700	806572690	9890	9890	9890	9890	11
540	20231023	113600	806463900	9880	9880	9880	9880	324
541	20231023	113500	803262780	9880	9890	9900	9880	381
542	20231023	113400	799495210	9890	9890	9890	9890	20
543	20231023	113300	799297410	9890	9890	9890	9890	0
544	20231023	113200	799297410	9890	9900	9900	9890	458
545	20231023	113100	794767540	9890	9900	9900	9890	80
546	20231023	113000	793976300	9900	9900	9900	9890	550
547	20231023	112900	788531310	9900	9910	9910	9900	731
548	20231023	112800	781294400	9910	9900	9910	9900	382
549	20231023	112700	777512020	9910	9910	9910	9900	87
550	20231023	112600	776650620	9900	9910	9910	9900	107
551	20231023	112500	775591300	9910	9910	9910	9910	16
552	20231023	112400	775432740	9910	9910	9910	9910	171
553	20231023	112300	773738130	9910	9910	9910	9910	145
554	20231023	112200	772301180	9910	9920	9920	9910	86
555	20231023	112100	771448820	9920	9920	9920	9920	30
556	20231023	112000	771151220	9920	9910	9920	9910	381
557	20231023	111900	767375440	9910	9910	9910	9910	383
558	20231023	111800	763579910	9910	9920	9920	9910	109
559	20231023	111700	762499400	9920	9940	9940	9920	1111
560	20231023	111600	751467590	9950	9950	9950	9940	658
561	20231023	111500	744923880	9950	9960	9960	9950	206
562	20231023	111400	742874160	9960	9960	9960	9950	141
563	20231023	111300	741470560	9950	9960	9960	9950	457
564	20231023	111200	736923210	9960	9960	9960	9960	1
565	20231023	111100	736913250	9960	9960	9960	9960	1
566	20231023	111000	736903290	9960	9970	9970	9960	389
567	20231023	110900	733028100	9970	9970	9970	9970	349
568	20231023	110800	729548570	9970	9970	9970	9970	105
569	20231023	110700	728501720	9970	9990	9990	9970	83
570	20231023	110600	727673710	9970	9970	9970	9970	80
571	20231023	110500	726876110	9990	9990	9990	9990	1649
572	20231023	110400	710402600	10000	10000	10000	10000	205
573	20231023	110300	708352600	9990	10000	10000	9990	126
574	20231023	110200	707093590	10000	10000	10000	10000	7
575	20231023	110100	707023590	10000	10000	10000	10000	454
576	20231023	110000	702483590	10010	10000	10020	10000	214
577	20231023	105900	700342700	10010	10010	10010	10010	27
578	20231023	105800	700072430	10010	10000	10010	9990	431
579	20231023	105700	695761460	10000	10000	10000	10000	211
580	20231023	105600	693651460	10000	10010	10010	10000	103
581	20231023	105500	692621180	10000	10000	10010	10000	14
582	20231023	105400	692481160	10010	10020	10030	10010	294
583	20231023	105300	689535950	10020	10000	10020	10000	369
584	20231023	105200	685841250	10000	9960	10000	9960	583
585	20231023	105100	680017680	9980	9950	9980	9950	344
586	20231023	105000	676589370	9950	9960	9960	9950	409
587	20231023	104900	672519800	9960	9960	9960	9960	87
588	20231023	104800	671653280	9970	9970	9970	9970	51
589	20231023	104700	671144810	9970	9980	9980	9970	86
590	20231023	104600	670287030	9950	9970	9970	9950	1118
591	20231023	104500	659158620	9970	9970	9970	9970	30
592	20231023	104400	658859520	9970	9990	9990	9970	209
593	20231023	104300	656772550	9980	9980	9990	9980	148
594	20231023	104200	655295490	9990	9990	10000	9990	518
595	20231023	104100	650120660	9980	9970	9980	9970	102
596	20231023	104000	649103200	9990	9990	9990	9980	1054
597	20231023	103900	638581700	9980	9980	9980	9960	626
598	20231023	103800	632338760	9980	10000	10000	9980	127
599	20231023	103700	631070510	10000	9980	10000	9980	587
600	20231023	103600	625208830	9970	9960	9970	9960	427
601	20231023	103500	620954300	9960	9960	9960	9940	280
602	20231023	103400	618167040	9960	9930	9960	9930	690
603	20231023	103300	611305300	9930	9930	9930	9930	0
604	20231023	103200	611305300	9930	9940	9940	9930	107
605	20231023	103100	610242260	9930	9960	9960	9930	317
606	20231023	103000	607087140	9950	9960	9960	9950	1650
607	20231023	102900	590668870	9950	9950	9950	9950	51
608	20231023	102800	590161420	9950	9950	9950	9950	708
609	20231023	102700	583116820	9950	9960	9960	9950	27
610	20231023	102600	582848160	9960	9930	9960	9920	878
611	20231023	102500	574115350	9920	9920	9930	9920	73
612	20231023	102400	573390990	9910	9950	9950	9910	30
613	20231023	102300	573092690	9950	9950	9950	9950	12
614	20231023	102200	572973290	9910	9920	9920	9910	226
615	20231023	102100	570732750	9920	9920	9920	9920	577
616	20231023	102000	565008910	9930	9910	9930	9910	454
617	20231023	101900	560508680	9910	9910	9910	9910	0
618	20231023	101800	560508680	9910	9910	9920	9910	119
619	20231023	101700	559329220	9900	9900	9900	9900	674
620	20231023	101600	552656620	9900	9900	9900	9890	326
621	20231023	101500	549432450	9890	9900	9900	9890	101
622	20231023	101400	548433550	9900	9900	9900	9900	51
623	20231023	101300	547928650	9880	9890	9900	9880	823
624	20231023	101200	539793690	9890	9890	9890	9880	638
625	20231023	101100	533484960	9890	9880	9890	9880	483
626	20231023	101000	528712780	9880	9890	9890	9880	759
627	20231023	100900	521206450	9900	9890	9900	9880	716
628	20231023	100800	514125210	9890	9880	9890	9880	206
629	20231023	100700	512088750	9880	9890	9890	9880	209
630	20231023	100600	510023790	9880	9920	9920	9880	2257
631	20231023	100500	487685320	9920	9920	9920	9910	2912
632	20231023	100400	458815670	9920	9930	9930	9920	454
633	20231023	100300	454311450	9930	9940	9940	9930	1620
634	20231023	100200	438222690	9940	9950	9950	9940	708
635	20231023	100100	431184420	9940	9940	9940	9940	423
636	20231023	100000	426979800	9940	9940	9940	9940	77
637	20231023	095900	426214420	9940	9950	9950	9940	141
638	20231023	095800	424812440	9950	9950	9950	9950	114
639	20231023	095700	423678140	9950	9950	9950	9950	339
640	20231023	095600	420305090	9950	9960	9960	9950	457
641	20231023	095500	415755560	9960	9960	9960	9960	362
642	20231023	095400	412150040	9950	9950	9950	9950	56
643	20231023	095300	411592840	9940	9940	9940	9940	419
644	20231023	095200	407427980	9950	9950	9950	9950	235
645	20231023	095100	405089730	9950	9940	9950	9940	312
646	20231023	095000	401986040	9930	9930	9930	9930	311
647	20231023	094900	398897810	9920	9930	9940	9920	555
648	20231023	094800	393386110	9940	9940	9940	9930	105
649	20231023	094700	392343000	9930	9930	9940	9930	728
650	20231023	094600	385113950	9940	9930	9940	9930	491
651	20231023	094500	380237310	9930	9930	9930	9930	201
652	20231023	094400	378241380	9950	9940	9950	9930	458
653	20231023	094300	373692440	9940	9940	9950	9930	1144
654	20231023	094200	362319880	9950	9950	9970	9950	66
655	20231023	094100	361663160	9950	9980	9980	9950	33
656	20231023	094000	361334060	9950	9950	9950	9940	290
657	20231023	093900	358449540	9940	9950	9950	9940	67
658	20231023	093800	357783030	9940	9950	9990	9940	141
659	20231023	093700	356380430	9990	9990	9990	9950	142
660	20231023	093600	354966170	10000	9990	10020	9990	517
661	20231023	093500	349801040	9990	9970	9990	9920	2519
662	20231023	093400	324663820	9970	9920	9970	9910	373
663	20231023	093300	320954720	9920	9920	9920	9900	174
664	20231023	093200	319230180	9920	9920	9970	9920	201
665	20231023	093100	317231820	9920	9890	9920	9880	1070
666	20231023	093000	306634730	9880	9880	9890	9880	1051
667	20231023	092900	296249400	9890	9880	9900	9880	846
668	20231023	092800	287882740	9880	9890	9890	9880	1523
669	20231023	092700	272820410	9900	9910	9920	9890	2701
670	20231023	092600	246077180	9920	9930	9930	9920	154
671	20231023	092500	244548480	9930	9960	9960	9920	707
672	20231023	092400	237525260	9960	9930	9960	9910	1486
673	20231023	092300	222783140	9970	9950	9970	9940	628
674	20231023	092200	216535170	9940	9940	9940	9930	710
675	20231023	092100	209480890	9940	9940	9940	9930	187
676	20231023	092000	207623400	9920	9920	9940	9920	487
677	20231023	091900	202787460	9920	9930	9930	9920	246
678	20231023	091800	200344760	9940	9930	9940	9930	89
679	20231023	091700	199460950	9930	9960	9960	9930	1925
680	20231023	091600	180318050	9950	9980	9980	9950	209
681	20231023	091500	178235340	9950	10000	10000	9950	2426
682	20231023	091400	154052180	10000	10020	10040	10000	102
683	20231023	091300	153030260	10020	10020	10020	10020	8
684	20231023	091200	152950100	10060	9980	10060	9980	721
685	20231023	091100	145732920	9980	10000	10020	9980	580
686	20231023	091000	139935520	9990	10050	10050	9990	92
687	20231023	090900	139013420	9990	10060	10060	9990	86
688	20231023	090800	138153500	10010	10000	10020	10000	636
689	20231023	090700	131784340	9950	9950	10020	9920	792
690	20231023	090600	123908410	9960	9990	9990	9950	400
691	20231023	090500	119924010	10020	10040	10090	9960	4582
692	20231023	090400	74052260	10110	10040	10110	10010	437
693	20231023	090300	69654820	10040	10190	10190	10030	160
694	20231023	090200	68041770	10110	9970	10110	9970	1727
695	20231023	090100	50729660	9980	9970	9980	9910	119
696	20231023	090000	49548850	9970	9900	9970	9900	5004