KissMeData/328380/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	204300	5789301793	1660	1660	1660	1660	138242
3	20231016	204200	5789301793	1660	1660	1660	1660	0
4	20231016	204100	5789301793	1660	1660	1660	1660	0
5	20231016	204000	5789301793	1660	1660	1660	1660	0
6	20231016	203900	5789301793	1660	1660	1660	1660	0
7	20231016	203800	5789301793	1660	1660	1660	1660	0
8	20231016	203700	5789301793	1660	1660	1660	1660	0
9	20231016	203600	5789301793	1660	1660	1660	1660	0
10	20231016	203500	5789301793	1660	1660	1660	1660	0
11	20231016	203400	5789301793	1660	1660	1660	1660	0
12	20231016	203300	5789301793	1660	1660	1660	1660	0
13	20231016	203200	5789301793	1660	1660	1660	1660	0
14	20231016	203100	5789301793	1660	1660	1660	1660	0
15	20231016	203000	5789301793	1660	1660	1660	1660	0
16	20231016	202900	5789301793	1660	1660	1660	1660	0
17	20231016	202800	5789301793	1660	1660	1660	1660	0
18	20231016	202700	5789301793	1660	1660	1660	1660	0
19	20231016	202600	5789301793	1660	1660	1660	1660	0
20	20231016	202500	5789301793	1660	1660	1660	1660	0
21	20231016	202400	5789301793	1660	1660	1660	1660	0
22	20231016	202300	5789301793	1660	1660	1660	1660	0
23	20231016	202200	5789301793	1660	1660	1660	1660	0
24	20231016	202100	5789301793	1660	1660	1660	1660	0
25	20231016	202000	5789301793	1660	1660	1660	1660	0
26	20231016	201900	5789301793	1660	1660	1660	1660	0
27	20231016	201800	5789301793	1660	1660	1660	1660	0
28	20231016	201700	5789301793	1660	1660	1660	1660	0
29	20231016	201600	5789301793	1660	1660	1660	1660	0
30	20231016	201500	5789301793	1660	1660	1660	1660	0
31	20231016	201400	5789301793	1660	1660	1660	1660	0
32	20231016	201300	5789301793	1660	1660	1660	1660	138242
33	20231016	201200	5789301793	1660	1660	1660	1660	0
34	20231016	201100	5789301793	1660	1660	1660	1660	0
35	20231016	201000	5789301793	1660	1660	1660	1660	0
36	20231016	200900	5789301793	1660	1660	1660	1660	0
37	20231016	200800	5789301793	1660	1660	1660	1660	0
38	20231016	200700	5789301793	1660	1660	1660	1660	0
39	20231016	200600	5789301793	1660	1660	1660	1660	0
40	20231016	200500	5789301793	1660	1660	1660	1660	0
41	20231016	200400	5789301793	1660	1660	1660	1660	0
42	20231016	200300	5789301793	1660	1660	1660	1660	0
43	20231016	200200	5789301793	1660	1660	1660	1660	0
44	20231016	200100	5789301793	1660	1660	1660	1660	0
45	20231016	200000	5789301793	1660	1660	1660	1660	0
46	20231016	195900	5789301793	1660	1660	1660	1660	0
47	20231016	195800	5789301793	1660	1660	1660	1660	0
48	20231016	195700	5789301793	1660	1660	1660	1660	0
49	20231016	195600	5789301793	1660	1660	1660	1660	0
50	20231016	195500	5789301793	1660	1660	1660	1660	0
51	20231016	195400	5789301793	1660	1660	1660	1660	0
52	20231016	195300	5789301793	1660	1660	1660	1660	0
53	20231016	195200	5789301793	1660	1660	1660	1660	0
54	20231016	195100	5789301793	1660	1660	1660	1660	0
55	20231016	195000	5789301793	1660	1660	1660	1660	0
56	20231016	194900	5789301793	1660	1660	1660	1660	0
57	20231016	194800	5789301793	1660	1660	1660	1660	0
58	20231016	194700	5789301793	1660	1660	1660	1660	0
59	20231016	194600	5789301793	1660	1660	1660	1660	0
60	20231016	194500	5789301793	1660	1660	1660	1660	0
61	20231016	194400	5789301793	1660	1660	1660	1660	0
62	20231016	194300	5789301793	1660	1660	1660	1660	138242
63	20231016	194200	5789301793	1660	1660	1660	1660	0
64	20231016	194100	5789301793	1660	1660	1660	1660	0
65	20231016	194000	5789301793	1660	1660	1660	1660	0
66	20231016	193900	5789301793	1660	1660	1660	1660	0
67	20231016	193800	5789301793	1660	1660	1660	1660	0
68	20231016	193700	5789301793	1660	1660	1660	1660	0
69	20231016	193600	5789301793	1660	1660	1660	1660	0
70	20231016	193500	5789301793	1660	1660	1660	1660	0
71	20231016	193400	5789301793	1660	1660	1660	1660	0
72	20231016	193300	5789301793	1660	1660	1660	1660	0
73	20231016	193200	5789301793	1660	1660	1660	1660	0
74	20231016	193100	5789301793	1660	1660	1660	1660	0
75	20231016	193000	5789301793	1660	1660	1660	1660	0
76	20231016	192900	5789301793	1660	1660	1660	1660	0
77	20231016	192800	5789301793	1660	1660	1660	1660	0
78	20231016	192700	5789301793	1660	1660	1660	1660	0
79	20231016	192600	5789301793	1660	1660	1660	1660	0
80	20231016	192500	5789301793	1660	1660	1660	1660	0
81	20231016	192400	5789301793	1660	1660	1660	1660	0
82	20231016	192300	5789301793	1660	1660	1660	1660	0
83	20231016	192200	5789301793	1660	1660	1660	1660	0
84	20231016	192100	5789301793	1660	1660	1660	1660	0
85	20231016	192000	5789301793	1660	1660	1660	1660	0
86	20231016	191900	5789301793	1660	1660	1660	1660	0
87	20231016	191800	5789301793	1660	1660	1660	1660	0
88	20231016	191700	5789301793	1660	1660	1660	1660	0
89	20231016	191600	5789301793	1660	1660	1660	1660	0
90	20231016	191500	5789301793	1660	1660	1660	1660	0
91	20231016	191400	5789301793	1660	1660	1660	1660	0
92	20231016	191300	5789301793	1660	1660	1660	1660	138242
93	20231016	191200	5789301793	1660	1660	1660	1660	0
94	20231016	191100	5789301793	1660	1660	1660	1660	0
95	20231016	191000	5789301793	1660	1660	1660	1660	0
96	20231016	190900	5789301793	1660	1660	1660	1660	0
97	20231016	190800	5789301793	1660	1660	1660	1660	0
98	20231016	190700	5789301793	1660	1660	1660	1660	0
99	20231016	190600	5789301793	1660	1660	1660	1660	0
100	20231016	190500	5789301793	1660	1660	1660	1660	0
101	20231016	190400	5789301793	1660	1660	1660	1660	0
102	20231016	190300	5789301793	1660	1660	1660	1660	0
103	20231016	190200	5789301793	1660	1660	1660	1660	0
104	20231016	190100	5789301793	1660	1660	1660	1660	0
105	20231016	190000	5789301793	1660	1660	1660	1660	0
106	20231016	185900	5789301793	1660	1660	1660	1660	0
107	20231016	185800	5789301793	1660	1660	1660	1660	0
108	20231016	185700	5789301793	1660	1660	1660	1660	0
109	20231016	185600	5789301793	1660	1660	1660	1660	0
110	20231016	185500	5789301793	1660	1660	1660	1660	0
111	20231016	185400	5789301793	1660	1660	1660	1660	0
112	20231016	185300	5789301793	1660	1660	1660	1660	0
113	20231016	185200	5789301793	1660	1660	1660	1660	0
114	20231016	185100	5789301793	1660	1660	1660	1660	0
115	20231016	185000	5789301793	1660	1660	1660	1660	0
116	20231016	184900	5789301793	1660	1660	1660	1660	0
117	20231016	184800	5789301793	1660	1660	1660	1660	0
118	20231016	184700	5789301793	1660	1660	1660	1660	0
119	20231016	184600	5789301793	1660	1660	1660	1660	0
120	20231016	184500	5789301793	1660	1660	1660	1660	0
121	20231016	184400	5789301793	1660	1660	1660	1660	0
122	20231016	184300	5789301793	1660	1660	1660	1660	138242
123	20231016	184200	5789301793	1660	1660	1660	1660	0
124	20231016	184100	5789301793	1660	1660	1660	1660	0
125	20231016	184000	5789301793	1660	1660	1660	1660	0
126	20231016	183900	5789301793	1660	1660	1660	1660	0
127	20231016	183800	5789301793	1660	1660	1660	1660	0
128	20231016	183700	5789301793	1660	1660	1660	1660	0
129	20231016	183600	5789301793	1660	1660	1660	1660	0
130	20231016	183500	5789301793	1660	1660	1660	1660	0
131	20231016	183400	5789301793	1660	1660	1660	1660	0
132	20231016	183300	5789301793	1660	1660	1660	1660	0
133	20231016	183200	5789301793	1660	1660	1660	1660	0
134	20231016	183100	5789301793	1660	1660	1660	1660	0
135	20231016	183000	5789301793	1660	1660	1660	1660	0
136	20231016	182900	5789301793	1660	1660	1660	1660	0
137	20231016	182800	5789301793	1660	1660	1660	1660	0
138	20231016	182700	5789301793	1660	1660	1660	1660	0
139	20231016	182600	5789301793	1660	1660	1660	1660	0
140	20231016	182500	5789301793	1660	1660	1660	1660	0
141	20231016	182400	5789301793	1660	1660	1660	1660	0
142	20231016	182300	5789301793	1660	1660	1660	1660	0
143	20231016	182200	5789301793	1660	1660	1660	1660	0
144	20231016	182100	5789301793	1660	1660	1660	1660	0
145	20231016	182000	5789301793	1660	1660	1660	1660	0
146	20231016	181900	5789301793	1660	1660	1660	1660	0
147	20231016	181800	5789301793	1660	1660	1660	1660	0
148	20231016	181700	5789301793	1660	1660	1660	1660	0
149	20231016	181600	5789301793	1660	1660	1660	1660	0
150	20231016	181500	5789301793	1660	1660	1660	1660	0
151	20231016	181400	5789301793	1660	1660	1660	1660	0
152	20231016	181300	5789301793	1660	1660	1660	1660	138242
153	20231016	181200	5789301793	1660	1660	1660	1660	0
154	20231016	181100	5789301793	1660	1660	1660	1660	0
155	20231016	181000	5789301793	1660	1660	1660	1660	0
156	20231016	180900	5789301793	1660	1660	1660	1660	0
157	20231016	180800	5789301793	1660	1660	1660	1660	0
158	20231016	180700	5789301793	1660	1660	1660	1660	0
159	20231016	180600	5789301793	1660	1660	1660	1660	0
160	20231016	180500	5789301793	1660	1660	1660	1660	0
161	20231016	180400	5789301793	1660	1660	1660	1660	0
162	20231016	180300	5789301793	1660	1660	1660	1660	0
163	20231016	180200	5789301793	1660	1660	1660	1660	0
164	20231016	180100	5789301793	1660	1660	1660	1660	0
165	20231016	180000	5789301793	1660	1660	1660	1660	0
166	20231016	175900	5789301793	1660	1660	1660	1660	0
167	20231016	175800	5789301793	1660	1660	1660	1660	0
168	20231016	175700	5789301793	1660	1660	1660	1660	0
169	20231016	175600	5789301793	1660	1660	1660	1660	0
170	20231016	175500	5789301793	1660	1660	1660	1660	0
171	20231016	175400	5789301793	1660	1660	1660	1660	0
172	20231016	175300	5789301793	1660	1660	1660	1660	0
173	20231016	175200	5789301793	1660	1660	1660	1660	0
174	20231016	175100	5789301793	1660	1660	1660	1660	0
175	20231016	175000	5789301793	1660	1660	1660	1660	0
176	20231016	174900	5789301793	1660	1660	1660	1660	0
177	20231016	174800	5789301793	1660	1660	1660	1660	0
178	20231016	174700	5789301793	1660	1660	1660	1660	0
179	20231016	174600	5789301793	1660	1660	1660	1660	0
180	20231016	174500	5789301793	1660	1660	1660	1660	0
181	20231016	174400	5789301793	1660	1660	1660	1660	0
182	20231016	174300	5789301793	1660	1660	1660	1660	138242
183	20231016	174200	5789301793	1660	1660	1660	1660	0
184	20231016	174100	5789301793	1660	1660	1660	1660	0
185	20231016	174000	5789301793	1660	1660	1660	1660	0
186	20231016	173900	5789301793	1660	1660	1660	1660	0
187	20231016	173800	5789301793	1660	1660	1660	1660	0
188	20231016	173700	5789301793	1660	1660	1660	1660	0
189	20231016	173600	5789301793	1660	1660	1660	1660	0
190	20231016	173500	5789301793	1660	1660	1660	1660	0
191	20231016	173400	5789301793	1660	1660	1660	1660	0
192	20231016	173300	5789301793	1660	1660	1660	1660	0
193	20231016	173200	5789301793	1660	1660	1660	1660	0
194	20231016	173100	5789301793	1660	1660	1660	1660	0
195	20231016	173000	5789301793	1660	1660	1660	1660	0
196	20231016	172900	5789301793	1660	1660	1660	1660	0
197	20231016	172800	5789301793	1660	1660	1660	1660	0
198	20231016	172700	5789301793	1660	1660	1660	1660	0
199	20231016	172600	5789301793	1660	1660	1660	1660	0
200	20231016	172500	5789301793	1660	1660	1660	1660	0
201	20231016	172400	5789301793	1660	1660	1660	1660	0
202	20231016	172300	5789301793	1660	1660	1660	1660	0
203	20231016	172200	5789301793	1660	1660	1660	1660	0
204	20231016	172100	5789301793	1660	1660	1660	1660	0
205	20231016	172000	5789301793	1660	1660	1660	1660	0
206	20231016	171900	5789301793	1660	1660	1660	1660	0
207	20231016	171800	5789301793	1660	1660	1660	1660	0
208	20231016	171700	5789301793	1660	1660	1660	1660	0
209	20231016	171600	5789301793	1660	1660	1660	1660	0
210	20231016	171500	5789301793	1660	1660	1660	1660	0
211	20231016	171400	5789301793	1660	1660	1660	1660	0
212	20231016	171300	5789301793	1660	1660	1660	1660	138242
213	20231016	171200	5789301793	1660	1660	1660	1660	0
214	20231016	171100	5789301793	1660	1660	1660	1660	0
215	20231016	171000	5789301793	1660	1660	1660	1660	0
216	20231016	170900	5789301793	1660	1660	1660	1660	0
217	20231016	170800	5789301793	1660	1660	1660	1660	0
218	20231016	170700	5789301793	1660	1660	1660	1660	0
219	20231016	170600	5789301793	1660	1660	1660	1660	0
220	20231016	170500	5789301793	1660	1660	1660	1660	0
221	20231016	170400	5789301793	1660	1660	1660	1660	0
222	20231016	170300	5789301793	1660	1660	1660	1660	0
223	20231016	170200	5789301793	1660	1660	1660	1660	0
224	20231016	170100	5789301793	1660	1660	1660	1660	0
225	20231016	170000	5789301793	1660	1660	1660	1660	0
226	20231016	165900	5789301793	1660	1660	1660	1660	0
227	20231016	165800	5789301793	1660	1660	1660	1660	0
228	20231016	165700	5789301793	1660	1660	1660	1660	0
229	20231016	165600	5789301793	1660	1660	1660	1660	0
230	20231016	165500	5789301793	1660	1660	1660	1660	0
231	20231016	165400	5789301793	1660	1660	1660	1660	0
232	20231016	165300	5789301793	1660	1660	1660	1660	0
233	20231016	165200	5789301793	1660	1660	1660	1660	0
234	20231016	165100	5789301793	1660	1660	1660	1660	0
235	20231016	165000	5789301793	1660	1660	1660	1660	0
236	20231016	164900	5789301793	1660	1660	1660	1660	0
237	20231016	164800	5789301793	1660	1660	1660	1660	0
238	20231016	164700	5789301793	1660	1660	1660	1660	0
239	20231016	164600	5789301793	1660	1660	1660	1660	0
240	20231016	164500	5789301793	1660	1660	1660	1660	0
241	20231016	164400	5789301793	1660	1660	1660	1660	0
242	20231016	164300	5789301793	1660	1660	1660	1660	138242
243	20231016	164200	5789301793	1660	1660	1660	1660	0
244	20231016	164100	5789301793	1660	1660	1660	1660	0
245	20231016	164000	5789301793	1660	1660	1660	1660	0
246	20231016	163900	5789301793	1660	1660	1660	1660	0
247	20231016	163800	5789301793	1660	1660	1660	1660	0
248	20231016	163700	5789301793	1660	1660	1660	1660	0
249	20231016	163600	5789301793	1660	1660	1660	1660	0
250	20231016	163500	5789301793	1660	1660	1660	1660	0
251	20231016	163400	5789301793	1660	1660	1660	1660	0
252	20231016	163300	5789301793	1660	1660	1660	1660	0
253	20231016	163200	5789301793	1660	1660	1660	1660	0
254	20231016	163100	5789301793	1660	1660	1660	1660	0
255	20231016	163000	5789301793	1660	1660	1660	1660	0
256	20231016	162900	5789301793	1660	1660	1660	1660	0
257	20231016	162800	5789301793	1660	1660	1660	1660	0
258	20231016	162700	5789301793	1660	1660	1660	1660	0
259	20231016	162600	5789301793	1660	1660	1660	1660	0
260	20231016	162500	5789301793	1660	1660	1660	1660	0
261	20231016	162400	5789301793	1660	1660	1660	1660	0
262	20231016	162300	5789301793	1660	1660	1660	1660	0
263	20231016	162200	5789301793	1660	1660	1660	1660	0
264	20231016	162100	5789301793	1660	1660	1660	1660	0
265	20231016	162000	5789301793	1660	1660	1660	1660	0
266	20231016	161900	5789301793	1660	1660	1660	1660	0
267	20231016	161800	5789301793	1660	1660	1660	1660	0
268	20231016	161700	5789301793	1660	1660	1660	1660	0
269	20231016	161600	5789301793	1660	1660	1660	1660	0
270	20231016	161500	5789301793	1660	1660	1660	1660	0
271	20231016	161400	5789301793	1660	1660	1660	1660	0
272	20231016	161300	5789301793	1660	1660	1660	1660	138242
273	20231016	161200	5789301793	1660	1660	1660	1660	0
274	20231016	161100	5789301793	1660	1660	1660	1660	0
275	20231016	161000	5789301793	1660	1660	1660	1660	0
276	20231016	160900	5789301793	1660	1660	1660	1660	0
277	20231016	160800	5789301793	1660	1660	1660	1660	0
278	20231016	160700	5789301793	1660	1660	1660	1660	0
279	20231016	160600	5789301793	1660	1660	1660	1660	0
280	20231016	160500	5789301793	1660	1660	1660	1660	0
281	20231016	160400	5789301793	1660	1660	1660	1660	0
282	20231016	160300	5789301793	1660	1660	1660	1660	0
283	20231016	160200	5789301793	1660	1660	1660	1660	0
284	20231016	160100	5789301793	1660	1660	1660	1660	0
285	20231016	160000	5789301793	1660	1660	1660	1660	0
286	20231016	155900	5789301793	1660	1660	1660	1660	0
287	20231016	155800	5789301793	1660	1660	1660	1660	0
288	20231016	155700	5789301793	1660	1660	1660	1660	0
289	20231016	155600	5789301793	1660	1660	1660	1660	0
290	20231016	155500	5789301793	1660	1660	1660	1660	0
291	20231016	155400	5789301793	1660	1660	1660	1660	0
292	20231016	155300	5789301793	1660	1660	1660	1660	0
293	20231016	155200	5789301793	1660	1660	1660	1660	0
294	20231016	155100	5789301793	1660	1660	1660	1660	0
295	20231016	155000	5789301793	1660	1660	1660	1660	0
296	20231016	154900	5789301793	1660	1660	1660	1660	0
297	20231016	154800	5789301793	1660	1660	1660	1660	0
298	20231016	154700	5789301793	1660	1660	1660	1660	0
299	20231016	154600	5789301793	1660	1660	1660	1660	0
300	20231016	154500	5789301793	1660	1660	1660	1660	0
301	20231016	154400	5789301793	1660	1660	1660	1660	0
302	20231016	154300	5789301793	1660	1660	1660	1660	138242
303	20231016	154200	5789301793	1660	1660	1660	1660	0
304	20231016	154100	5789301793	1660	1660	1660	1660	0
305	20231016	154000	5789301793	1660	1660	1660	1660	0
306	20231016	153900	5789301793	1660	1660	1660	1660	0
307	20231016	153800	5789301793	1660	1660	1660	1660	0
308	20231016	153700	5789301793	1660	1660	1660	1660	0
309	20231016	153600	5789301793	1660	1660	1660	1660	0
310	20231016	153500	5789301793	1660	1660	1660	1660	0
311	20231016	153400	5789301793	1660	1660	1660	1660	0
312	20231016	153300	5789301793	1660	1660	1660	1660	0
313	20231016	153200	5789301793	1660	1660	1660	1660	0
314	20231016	153100	5789301793	1660	1660	1660	1660	0
315	20231016	153000	5789301793	1660	1660	1660	1660	138242
316	20231016	152900	5559820073	1670	1670	1670	1670	0
317	20231016	152800	5559820073	1670	1670	1670	1670	0
318	20231016	152700	5559820073	1670	1670	1670	1670	0
319	20231016	152600	5559820073	1670	1670	1670	1670	0
320	20231016	152500	5559820073	1670	1670	1670	1670	0
321	20231016	152400	5559820073	1670	1670	1670	1670	0
322	20231016	152300	5559820073	1670	1670	1670	1670	0
323	20231016	152200	5559820073	1670	1670	1670	1670	0
324	20231016	152100	5559820073	1670	1670	1670	1670	0
325	20231016	152000	5559820073	1670	1670	1670	1670	0
326	20231016	151900	5559820073	1670	1669	1674	1668	38610
327	20231016	151800	5495332499	1670	1669	1674	1668	15652
328	20231016	151700	5469209517	1669	1673	1674	1669	15316
329	20231016	151600	5443638843	1671	1670	1675	1669	14758
330	20231016	151500	5418997096	1668	1676	1677	1668	17867
331	20231016	151400	5389128605	1676	1676	1676	1676	3295
332	20231016	151300	5383606185	1677	1676	1677	1675	1704
333	20231016	151200	5380750996	1677	1674	1677	1674	1879
334	20231016	151100	5377599964	1676	1672	1676	1665	22289
335	20231016	151000	5340398211	1672	1680	1680	1670	17792
336	20231016	150900	5310608295	1680	1684	1684	1678	3546
337	20231016	150800	5304644808	1684	1684	1684	1677	9207
338	20231016	150700	5289178058	1685	1685	1685	1678	11218
339	20231016	150600	5270329629	1685	1680	1688	1680	11085
340	20231016	150500	5251687522	1680	1684	1684	1680	5629
341	20231016	150400	5242229470	1684	1688	1688	1684	10660
342	20231016	150300	5224275043	1684	1685	1688	1680	18010
343	20231016	150200	5193935044	1685	1678	1685	1678	7612
344	20231016	150100	5181139512	1678	1674	1680	1674	3894
345	20231016	150000	5174610501	1675	1673	1677	1672	11393
346	20231016	145900	5155541044	1673	1674	1674	1672	3496
347	20231016	145800	5149691082	1674	1672	1674	1672	3662
348	20231016	145700	5143566246	1672	1673	1675	1671	4882
349	20231016	145600	5135405638	1671	1676	1676	1671	5977
350	20231016	145500	5125413627	1676	1676	1677	1672	6249
351	20231016	145400	5114956396	1677	1676	1677	1676	5759
352	20231016	145300	5105300900	1677	1676	1677	1676	851
353	20231016	145200	5103874213	1676	1670	1676	1670	2125
354	20231016	145100	5100321925	1670	1671	1671	1670	2079
355	20231016	145000	5096849804	1673	1673	1674	1670	9413
356	20231016	144900	5081121618	1673	1665	1673	1665	40657
357	20231016	144800	5013342468	1665	1666	1668	1664	6741
358	20231016	144700	5002118406	1665	1669	1670	1665	2124
359	20231016	144600	4998575031	1674	1668	1674	1666	9108
360	20231016	144500	4983383006	1668	1669	1674	1665	6662
361	20231016	144400	4972283666	1674	1674	1675	1665	30540
362	20231016	144300	4921340666	1674	1674	1677	1673	2351
363	20231016	144200	4917404835	1673	1679	1679	1673	6186
364	20231016	144100	4907031216	1679	1678	1687	1677	4921
365	20231016	144000	4898762106	1678	1665	1691	1665	30283
366	20231016	143900	4847822472	1665	1666	1670	1665	1963
367	20231016	143800	4844551219	1666	1665	1670	1665	410
368	20231016	143700	4843868125	1665	1673	1673	1665	12292
369	20231016	143600	4823389134	1667	1666	1674	1666	16814
370	20231016	143500	4795296386	1666	1668	1668	1666	5758
371	20231016	143400	4785700222	1668	1668	1669	1667	3910
372	20231016	143300	4779178854	1669	1673	1674	1667	29116
373	20231016	143200	4730534039	1674	1675	1675	1672	852
374	20231016	143100	4729108704	1676	1677	1677	1672	1701
375	20231016	143000	4726261319	1677	1675	1677	1672	4758
376	20231016	142900	4718299673	1674	1677	1677	1674	366
377	20231016	142800	4717686140	1678	1680	1680	1673	6168
378	20231016	142700	4707341596	1681	1682	1682	1681	1268
379	20231016	142600	4705210080	1681	1680	1682	1680	1501
380	20231016	142500	4702687576	1682	1682	1682	1680	3285
381	20231016	142400	4697168650	1682	1682	1682	1680	1493
382	20231016	142300	4694660404	1681	1687	1687	1681	12103
383	20231016	142200	4674292205	1687	1687	1687	1685	1567
384	20231016	142100	4671650463	1689	1686	1689	1685	1570
385	20231016	142000	4669000993	1686	1687	1690	1686	6198
386	20231016	141900	4658550203	1689	1689	1689	1687	1077
387	20231016	141800	4656732978	1690	1691	1691	1690	102
388	20231016	141700	4656560497	1691	1691	1691	1687	610
389	20231016	141600	4655529185	1690	1685	1690	1685	10530
390	20231016	141500	4637763523	1685	1683	1685	1682	9834
391	20231016	141400	4621208825	1683	1683	1683	1683	41
392	20231016	141300	4621139822	1683	1683	1683	1682	865
393	20231016	141200	4619684878	1682	1676	1682	1676	24833
394	20231016	141100	4577998204	1677	1676	1677	1673	575
395	20231016	141000	4577034020	1673	1676	1677	1673	4089
396	20231016	140900	4570186730	1677	1677	1677	1676	475
397	20231016	140800	4569390556	1676	1672	1677	1671	3839
398	20231016	140700	4562960812	1671	1676	1676	1671	22325
399	20231016	140600	4525649930	1673	1673	1673	1672	10256
400	20231016	140500	4508495942	1673	1673	1673	1673	0
401	20231016	140400	4508495942	1673	1674	1676	1673	8050
402	20231016	140300	4495019424	1674	1673	1674	1673	124
403	20231016	140200	4494811922	1674	1672	1674	1672	1581
404	20231016	140100	4492166892	1671	1671	1673	1671	5268
405	20231016	140000	4483363772	1672	1675	1675	1672	4950
406	20231016	135900	4475084174	1675	1675	1675	1675	1710
407	20231016	135800	4472219924	1675	1674	1675	1674	1066
408	20231016	135700	4470435033	1674	1675	1675	1674	3499
409	20231016	135600	4464575913	1675	1673	1675	1673	564
410	20231016	135500	4463632339	1673	1678	1678	1673	6019
411	20231016	135400	4453554033	1678	1675	1678	1675	335
412	20231016	135300	4452992280	1675	1675	1677	1675	1836
413	20231016	135200	4449916978	1675	1677	1677	1675	247
414	20231016	135100	4449503167	1676	1675	1676	1675	172
415	20231016	135000	4449214967	1675	1675	1680	1675	9988
416	20231016	134900	4432442870	1675	1675	1680	1675	3279
417	20231016	134800	4426950159	1675	1676	1677	1675	1539
418	20231016	134700	4424370563	1677	1677	1677	1677	1774
419	20231016	134600	4421395565	1677	1678	1681	1677	5394
420	20231016	134500	4412349291	1678	1678	1681	1678	4943
421	20231016	134400	4404054934	1678	1682	1682	1678	2851
422	20231016	134300	4399266438	1682	1683	1683	1681	3108
423	20231016	134200	4394038774	1684	1684	1684	1683	1256
424	20231016	134100	4391923833	1683	1684	1684	1683	1898
425	20231016	134000	4388728163	1684	1685	1685	1684	1357
426	20231016	133900	4386442762	1685	1687	1687	1685	708
427	20231016	133800	4385249004	1690	1689	1690	1689	120
428	20231016	133700	4385046212	1690	1690	1690	1690	0
429	20231016	133600	4385046212	1690	1690	1691	1686	1911
430	20231016	133500	4381818673	1689	1689	1689	1688	1383
431	20231016	133400	4379482806	1688	1690	1690	1688	868
432	20231016	133300	4378017521	1690	1684	1690	1684	114
433	20231016	133200	4377825533	1684	1685	1685	1684	2200
434	20231016	133100	4374120406	1685	1691	1691	1685	1009
435	20231016	133000	4372420205	1691	1685	1691	1685	210
436	20231016	132900	4372066295	1691	1685	1691	1685	367
437	20231016	132800	4371446549	1688	1687	1688	1687	3601
438	20231016	132700	4365369762	1688	1688	1688	1688	150
439	20231016	132600	4365116562	1688	1688	1688	1688	100
440	20231016	132500	4364947762	1690	1682	1690	1682	9009
441	20231016	132400	4349735256	1682	1688	1688	1678	18896
442	20231016	132300	4318003570	1685	1688	1688	1685	109
443	20231016	132200	4317819599	1688	1682	1688	1682	699
444	20231016	132100	4316643191	1682	1682	1683	1682	830
445	20231016	132000	4315246478	1689	1683	1689	1681	8471
446	20231016	131900	4301000580	1684	1693	1693	1684	9312
447	20231016	131800	4285299616	1693	1693	1693	1693	3
448	20231016	131700	4285294537	1693	1693	1693	1686	6000
449	20231016	131600	4275170188	1694	1692	1694	1689	1222
450	20231016	131500	4273102193	1692	1689	1692	1689	3153
451	20231016	131400	4267767342	1689	1689	1689	1689	541
452	20231016	131300	4266853593	1692	1690	1692	1690	1011
453	20231016	131200	4265143754	1687	1688	1688	1687	4
454	20231016	131100	4265137005	1692	1689	1692	1688	4249
455	20231016	131000	4257962593	1689	1692	1692	1689	2260
456	20231016	130900	4254141482	1692	1696	1696	1691	3816
457	20231016	130800	4247685484	1697	1698	1698	1697	2007
458	20231016	130700	4244277603	1698	1697	1698	1688	5486
459	20231016	130600	4234977397	1697	1696	1697	1691	8773
460	20231016	130500	4220106355	1696	1689	1696	1689	3005
461	20231016	130400	4215020197	1689	1685	1690	1685	2061
462	20231016	130300	4211542164	1685	1680	1685	1680	3320
463	20231016	130200	4205962965	1680	1685	1686	1680	5754
464	20231016	130100	4196288185	1681	1685	1685	1681	1051
465	20231016	130000	4194521450	1681	1681	1681	1681	500
466	20231016	125900	4193680950	1681	1683	1683	1679	3509
467	20231016	125800	4187781444	1683	1684	1684	1683	4476
468	20231016	125700	4180247828	1687	1687	1687	1682	561
469	20231016	125600	4179303791	1682	1687	1688	1682	2934
470	20231016	125500	4174360863	1685	1686	1690	1685	2522
471	20231016	125400	4170103836	1686	1683	1686	1680	2183
472	20231016	125300	4166429095	1684	1685	1686	1680	2558
473	20231016	125200	4162122574	1684	1679	1684	1679	1669
474	20231016	125100	4159317305	1679	1679	1679	1679	150
475	20231016	125000	4159065455	1679	1677	1679	1675	624
476	20231016	124900	4158018991	1677	1677	1679	1674	1320
477	20231016	124800	4155808024	1677	1676	1677	1676	2042
478	20231016	124700	4152383609	1676	1675	1676	1674	3644
479	20231016	124600	4146281978	1677	1677	1677	1675	102
480	20231016	124500	4146110926	1675	1675	1675	1675	5210
481	20231016	124400	4137384176	1675	1677	1677	1675	1073
482	20231016	124300	4135586883	1677	1675	1677	1675	1268
483	20231016	124200	4133461381	1675	1675	1675	1675	3297
484	20231016	124100	4127938906	1677	1676	1677	1675	620
485	20231016	124000	4126899623	1675	1674	1675	1674	40
486	20231016	123900	4126832642	1674	1672	1674	1672	282
487	20231016	123800	4126360730	1672	1674	1674	1672	3327
488	20231016	123700	4120797982	1674	1671	1674	1671	32
489	20231016	123600	4120744486	1671	1666	1671	1666	1796
490	20231016	123500	4117746202	1670	1668	1670	1665	2937
491	20231016	123400	4112851978	1670	1667	1670	1667	1281
492	20231016	123300	4110714415	1667	1670	1670	1667	2147
493	20231016	123200	4107134499	1670	1670	1670	1670	2954
494	20231016	123100	4102201319	1667	1666	1670	1665	5241
495	20231016	123000	4093470777	1666	1666	1666	1665	18263
496	20231016	122900	4063046253	1669	1667	1669	1665	12188
497	20231016	122800	4042734649	1668	1671	1671	1667	10196
498	20231016	122700	4025716869	1670	1675	1675	1670	7005
499	20231016	122600	4014002596	1676	1676	1676	1676	12
500	20231016	122500	4013982484	1674	1676	1676	1674	1682
501	20231016	122400	4011166052	1676	1674	1677	1674	1349
502	20231016	122300	4008906602	1677	1683	1683	1673	285
503	20231016	122200	4008428968	1683	1673	1683	1672	2277
504	20231016	122100	4004611464	1675	1675	1677	1673	1791
505	20231016	122000	4001611925	1679	1679	1680	1675	2037
506	20231016	121900	3998191543	1680	1678	1680	1675	120
507	20231016	121800	3997990384	1681	1682	1682	1681	102
508	20231016	121700	3997818822	1683	1683	1683	1683	72
509	20231016	121600	3997697646	1685	1673	1685	1673	915
510	20231016	121500	3996166724	1673	1672	1673	1671	1053
511	20231016	121400	3994406800	1672	1671	1673	1671	653
512	20231016	121300	3993315035	1671	1678	1678	1671	4718
513	20231016	121200	3985415716	1678	1685	1687	1676	3779
514	20231016	121100	3979051981	1685	1675	1685	1675	17
515	20231016	121000	3979023486	1675	1675	1686	1673	4353
516	20231016	120900	3971717138	1674	1670	1675	1670	7078
517	20231016	120800	3959893656	1670	1675	1675	1670	25490
518	20231016	120700	3917256106	1675	1678	1678	1675	16650
519	20231016	120600	3889351392	1678	1678	1678	1678	4967
520	20231016	120500	3881016766	1678	1679	1679	1678	2269
521	20231016	120400	3877208265	1678	1678	1679	1678	461
522	20231016	120300	3876434486	1678	1678	1680	1678	1593
523	20231016	120200	3873761328	1678	1681	1681	1677	2190
524	20231016	120100	3870085454	1681	1680	1681	1679	2284
525	20231016	120000	3866249193	1679	1678	1679	1677	1194
526	20231016	115900	3864244883	1677	1678	1679	1677	2064
527	20231016	115800	3860781953	1678	1678	1681	1677	2158
528	20231016	115700	3857160981	1678	1681	1681	1678	1546
529	20231016	115600	3854564510	1679	1681	1682	1679	11708
530	20231016	115500	3834898476	1681	1684	1686	1681	1263
531	20231016	115400	3832775335	1684	1685	1685	1681	6
532	20231016	115300	3832765232	1686	1687	1687	1686	215
533	20231016	115200	3832402542	1680	1689	1689	1679	8608
534	20231016	115100	3817927357	1689	1693	1695	1689	4549
535	20231016	115000	3810231656	1693	1692	1695	1692	985
536	20231016	114900	3808563554	1694	1692	1694	1689	2027
537	20231016	114800	3805133569	1692	1687	1692	1687	591
538	20231016	114700	3804133662	1687	1691	1692	1687	1515
539	20231016	114600	3801573490	1692	1679	1692	1679	7148
540	20231016	114500	3789494641	1679	1682	1687	1679	12280
541	20231016	114400	3768858282	1682	1692	1692	1682	3978
542	20231016	114300	3762163294	1692	1685	1692	1683	6638
543	20231016	114200	3750947863	1685	1684	1687	1682	3901
544	20231016	114100	3744375969	1684	1683	1684	1682	2599
545	20231016	114000	3740002818	1684	1684	1685	1684	1280
546	20231016	113900	3737846989	1684	1686	1686	1684	1379
547	20231016	113800	3735523313	1686	1687	1687	1686	30
548	20231016	113700	3735472704	1687	1687	1688	1687	311
549	20231016	113600	3734948040	1687	1687	1690	1687	483
550	20231016	113500	3734133216	1686	1686	1686	1686	77
551	20231016	113400	3734003394	1685	1685	1685	1685	128
552	20231016	113300	3733787714	1685	1689	1691	1685	1982
553	20231016	113200	3730440880	1689	1691	1691	1689	2406
554	20231016	113100	3726377136	1691	1683	1691	1681	3428
555	20231016	113000	3720598379	1687	1684	1688	1684	5154
556	20231016	112900	3711918935	1684	1689	1689	1684	1816
557	20231016	112800	3708860707	1689	1682	1689	1682	18
558	20231016	112700	3708830375	1682	1687	1689	1680	648
559	20231016	112600	3707741233	1688	1680	1691	1679	4139
560	20231016	112500	3700776065	1680	1690	1690	1679	9111
561	20231016	112400	3685466569	1681	1680	1696	1680	3273
562	20231016	112300	3679964789	1690	1679	1696	1679	7065
563	20231016	112200	3668070174	1677	1680	1681	1677	15439
564	20231016	112100	3642156489	1680	1684	1687	1680	13866
565	20231016	112000	3618850910	1683	1683	1689	1683	13911
566	20231016	111900	3595420208	1683	1690	1690	1683	21818
567	20231016	111800	3558645228	1691	1693	1693	1690	5346
568	20231016	111700	3549607011	1691	1693	1693	1691	822
569	20231016	111600	3548216396	1693	1693	1693	1692	171
570	20231016	111500	3547926894	1693	1694	1696	1693	3504
571	20231016	111400	3541992212	1696	1698	1698	1696	53
572	20231016	111300	3541902271	1698	1696	1698	1694	3675
573	20231016	111200	3535668374	1696	1696	1696	1696	447
574	20231016	111100	3534910262	1696	1701	1701	1696	1218
575	20231016	111000	3532844374	1701	1700	1701	1700	9
576	20231016	110900	3532829066	1701	1696	1701	1694	38911
577	20231016	110800	3466779874	1697	1699	1699	1697	457
578	20231016	110700	3466004006	1699	1699	1699	1699	9
579	20231016	110600	3465988715	1699	1696	1699	1696	104
580	20231016	110500	3465812292	1699	1700	1700	1699	75
581	20231016	110400	3465684864	1700	1701	1701	1695	4560
582	20231016	110300	3457953436	1694	1694	1701	1694	3333
583	20231016	110200	3452307227	1709	1699	1710	1699	5253
584	20231016	110100	3443372835	1690	1694	1699	1689	1460
585	20231016	110000	3440905554	1688	1691	1692	1688	10610
586	20231016	105900	3422989648	1691	1700	1700	1691	9598
587	20231016	105800	3406702969	1703	1701	1703	1700	1712
588	20231016	105700	3403791390	1701	1705	1705	1701	665
589	20231016	105600	3402660014	1705	1707	1708	1700	3551
590	20231016	105500	3396611079	1702	1702	1709	1702	1468
591	20231016	105400	3394107094	1709	1701	1711	1701	868
592	20231016	105300	3392629968	1711	1703	1711	1700	1206
593	20231016	105200	3390572455	1700	1698	1704	1698	4585
594	20231016	105100	3382773957	1704	1708	1708	1698	11982
595	20231016	105000	3362362406	1708	1707	1709	1706	556
596	20231016	104900	3361413132	1710	1705	1710	1703	1731
597	20231016	104800	3358461629	1703	1703	1705	1703	1417
598	20231016	104700	3356047576	1705	1703	1705	1700	10410
599	20231016	104600	3338299418	1703	1698	1703	1698	4137
600	20231016	104500	3331269002	1698	1695	1699	1695	1114
601	20231016	104400	3329377906	1695	1695	1695	1694	962
602	20231016	104300	3327747417	1695	1699	1699	1695	3599
603	20231016	104200	3321644872	1700	1691	1700	1690	4368
604	20231016	104100	3314256466	1691	1707	1711	1689	45641
605	20231016	104000	3236595502	1707	1709	1711	1706	7287
606	20231016	103900	3224153298	1707	1708	1709	1706	4072
607	20231016	103800	3217199451	1709	1710	1711	1708	2972
608	20231016	103700	3212118451	1710	1708	1713	1708	916
609	20231016	103600	3210553890	1713	1714	1715	1707	14550
610	20231016	103500	3185644730	1714	1716	1716	1712	9626
611	20231016	103400	3169146326	1717	1717	1718	1716	5185
612	20231016	103300	3160245276	1720	1718	1720	1717	1555
613	20231016	103200	3157574137	1717	1718	1718	1717	4918
614	20231016	103100	3149128773	1728	1730	1730	1717	6685
615	20231016	103000	3137635318	1722	1721	1722	1721	14593
616	20231016	102900	3112520678	1720	1723	1730	1720	7081
617	20231016	102800	3100322513	1722	1735	1735	1721	21773
618	20231016	102700	3062740106	1735	1736	1736	1735	1003
619	20231016	102600	3060999002	1742	1740	1743	1733	15752
620	20231016	102500	3033598997	1733	1739	1743	1733	12185
621	20231016	102400	3012443533	1739	1741	1744	1735	10718
622	20231016	102300	2993779859	1741	1731	1743	1731	5442
623	20231016	102200	2984307986	1742	1728	1742	1728	5623
624	20231016	102100	2974542477	1727	1724	1727	1724	4973
625	20231016	102000	2965959268	1724	1735	1735	1724	4065
626	20231016	101900	2958945818	1736	1733	1739	1721	25671
627	20231016	101800	2914494933	1740	1737	1746	1732	16568
628	20231016	101700	2885722774	1747	1755	1756	1736	40135
629	20231016	101600	2815678684	1755	1742	1755	1739	33835
630	20231016	101500	2756618087	1742	1740	1742	1732	16500
631	20231016	101400	2727892278	1740	1728	1740	1727	41867
632	20231016	101300	2655157324	1729	1732	1733	1729	8629
633	20231016	101200	2640217510	1733	1730	1733	1729	5425
634	20231016	101100	2630827220	1731	1731	1731	1724	5561
635	20231016	101000	2621212400	1734	1723	1734	1722	14866
636	20231016	100900	2595554339	1722	1712	1722	1711	21972
637	20231016	100800	2557853987	1711	1716	1716	1711	1823
638	20231016	100700	2554732680	1712	1715	1717	1712	3112
639	20231016	100600	2549395887	1717	1716	1717	1712	4942
640	20231016	100500	2540920629	1717	1717	1717	1711	381
641	20231016	100400	2540266680	1711	1709	1718	1709	1674
642	20231016	100300	2537393383	1709	1709	1719	1706	5265
643	20231016	100200	2528403168	1718	1706	1718	1706	2900
644	20231016	100100	2523433772	1718	1706	1719	1706	474
645	20231016	100000	2522624035	1704	1722	1722	1704	11717
646	20231016	095900	2502612805	1722	1727	1727	1710	8367
647	20231016	095800	2488273085	1729	1719	1729	1712	16983
648	20231016	095700	2459047580	1720	1725	1725	1717	9273
649	20231016	095600	2443097030	1725	1725	1725	1705	14621
650	20231016	095500	2417987198	1725	1729	1729	1717	18780
651	20231016	095400	2385626988	1729	1728	1730	1724	9157
652	20231016	095300	2369816250	1729	1722	1734	1720	2860
653	20231016	095200	2364877816	1722	1731	1731	1717	14612
654	20231016	095100	2339681738	1731	1726	1731	1724	11108
655	20231016	095000	2320484054	1728	1724	1729	1722	9122
656	20231016	094900	2304753237	1730	1724	1738	1723	44531
657	20231016	094800	2227696033	1724	1712	1724	1708	18777
658	20231016	094700	2195453636	1707	1712	1712	1707	3674
659	20231016	094600	2189176713	1712	1709	1712	1707	590
660	20231016	094500	2188168044	1713	1710	1714	1709	1047
661	20231016	094400	2186377871	1710	1711	1714	1710	832
662	20231016	094300	2184954924	1714	1720	1720	1714	1581
663	20231016	094200	2182244038	1720	1714	1721	1714	1706
664	20231016	094100	2179315717	1706	1706	1714	1705	5770
665	20231016	094000	2169472172	1705	1721	1721	1704	14253
666	20231016	093900	2145075541	1717	1713	1717	1713	1299
667	20231016	093800	2142846442	1713	1726	1726	1713	8590
668	20231016	093700	2128083396	1726	1715	1727	1715	18274
669	20231016	093600	2096623400	1714	1720	1721	1712	10506
670	20231016	093500	2078592572	1720	1716	1721	1716	11225
671	20231016	093400	2059297064	1717	1716	1717	1713	4910
672	20231016	093300	2050876626	1717	1713	1721	1713	30359
673	20231016	093200	1998719907	1716	1717	1718	1710	3893
674	20231016	093100	1992050706	1710	1710	1718	1706	7297
675	20231016	093000	1979555240	1705	1705	1710	1704	18155
676	20231016	092900	1948600973	1704	1708	1710	1704	2664
677	20231016	092800	1944050409	1700	1703	1716	1700	24024
678	20231016	092700	1902933646	1697	1701	1704	1697	9539
679	20231016	092600	1886723687	1701	1703	1707	1701	10083
680	20231016	092500	1869537168	1703	1707	1709	1702	3927
681	20231016	092400	1862846400	1710	1694	1711	1693	16525
682	20231016	092300	1834668531	1693	1691	1693	1691	2144
683	20231016	092200	1831040488	1693	1695	1702	1690	21711
684	20231016	092100	1794315804	1695	1699	1702	1691	4547
685	20231016	092000	1786596030	1700	1700	1705	1700	5043
686	20231016	091900	1778020952	1700	1694	1705	1691	4521
687	20231016	091800	1770346441	1695	1697	1697	1690	5021
688	20231016	091700	1761838156	1697	1690	1697	1687	7200
689	20231016	091600	1749648637	1691	1696	1698	1686	17029
690	20231016	091500	1720857183	1696	1709	1709	1681	41162
691	20231016	091400	1650916092	1709	1682	1710	1678	56310
692	20231016	091300	1555427658	1682	1683	1684	1678	8400
693	20231016	091200	1541297189	1683	1685	1688	1683	10290
694	20231016	091100	1523956705	1685	1688	1688	1675	18090
695	20231016	091000	1493538622	1683	1681	1689	1680	30914
696	20231016	090900	1441469691	1681	1670	1681	1670	27210
697	20231016	090800	1395910696	1668	1673	1674	1666	37070
698	20231016	090700	1333987357	1674	1672	1674	1666	22586
699	20231016	090600	1296248371	1667	1664	1674	1664	35630
700	20231016	090500	1236774652	1669	1662	1669	1652	51138
701	20231016	090400	1151931846	1663	1661	1679	1648	121188
702	20231016	090300	950877329	1655	1693	1693	1650	127490
703	20231016	090200	738049627	1693	1731	1731	1675	150221
704	20231016	090100	482777576	1730	1759	1760	1726	81390
705	20231016	090000	341063000	1760	1780	1780	1760	171335