KissMeData/227100/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202400	1240915865	1600	1600	1600	1600	3930
3	20231018	202300	1240915865	1600	1600	1600	1600	0
4	20231018	202200	1240915865	1600	1600	1600	1600	0
5	20231018	202100	1240915865	1600	1600	1600	1600	0
6	20231018	202000	1240915865	1600	1600	1600	1600	0
7	20231018	201900	1240915865	1600	1600	1600	1600	0
8	20231018	201800	1240915865	1600	1600	1600	1600	0
9	20231018	201700	1240915865	1600	1600	1600	1600	0
10	20231018	201600	1240915865	1600	1600	1600	1600	0
11	20231018	201500	1240915865	1600	1600	1600	1600	0
12	20231018	201400	1240915865	1600	1600	1600	1600	0
13	20231018	201300	1240915865	1600	1600	1600	1600	0
14	20231018	201200	1240915865	1600	1600	1600	1600	0
15	20231018	201100	1240915865	1600	1600	1600	1600	0
16	20231018	201000	1240915865	1600	1600	1600	1600	0
17	20231018	200900	1240915865	1600	1600	1600	1600	0
18	20231018	200800	1240915865	1600	1600	1600	1600	0
19	20231018	200700	1240915865	1600	1600	1600	1600	0
20	20231018	200600	1240915865	1600	1600	1600	1600	0
21	20231018	200500	1240915865	1600	1600	1600	1600	0
22	20231018	200400	1240915865	1600	1600	1600	1600	0
23	20231018	200300	1240915865	1600	1600	1600	1600	0
24	20231018	200200	1240915865	1600	1600	1600	1600	0
25	20231018	200100	1240915865	1600	1600	1600	1600	0
26	20231018	200000	1240915865	1600	1600	1600	1600	0
27	20231018	195900	1240915865	1600	1600	1600	1600	0
28	20231018	195800	1240915865	1600	1600	1600	1600	0
29	20231018	195700	1240915865	1600	1600	1600	1600	0
30	20231018	195600	1240915865	1600	1600	1600	1600	0
31	20231018	195500	1240915865	1600	1600	1600	1600	0
32	20231018	195400	1240915865	1600	1600	1600	1600	3930
33	20231018	195300	1240915865	1600	1600	1600	1600	0
34	20231018	195200	1240915865	1600	1600	1600	1600	0
35	20231018	195100	1240915865	1600	1600	1600	1600	0
36	20231018	195000	1240915865	1600	1600	1600	1600	0
37	20231018	194900	1240915865	1600	1600	1600	1600	0
38	20231018	194800	1240915865	1600	1600	1600	1600	0
39	20231018	194700	1240915865	1600	1600	1600	1600	0
40	20231018	194600	1240915865	1600	1600	1600	1600	0
41	20231018	194500	1240915865	1600	1600	1600	1600	0
42	20231018	194400	1240915865	1600	1600	1600	1600	0
43	20231018	194300	1240915865	1600	1600	1600	1600	0
44	20231018	194200	1240915865	1600	1600	1600	1600	0
45	20231018	194100	1240915865	1600	1600	1600	1600	0
46	20231018	194000	1240915865	1600	1600	1600	1600	0
47	20231018	193900	1240915865	1600	1600	1600	1600	0
48	20231018	193800	1240915865	1600	1600	1600	1600	0
49	20231018	193700	1240915865	1600	1600	1600	1600	0
50	20231018	193600	1240915865	1600	1600	1600	1600	0
51	20231018	193500	1240915865	1600	1600	1600	1600	0
52	20231018	193400	1240915865	1600	1600	1600	1600	0
53	20231018	193300	1240915865	1600	1600	1600	1600	0
54	20231018	193200	1240915865	1600	1600	1600	1600	0
55	20231018	193100	1240915865	1600	1600	1600	1600	0
56	20231018	193000	1240915865	1600	1600	1600	1600	0
57	20231018	192900	1240915865	1600	1600	1600	1600	0
58	20231018	192800	1240915865	1600	1600	1600	1600	0
59	20231018	192700	1240915865	1600	1600	1600	1600	0
60	20231018	192600	1240915865	1600	1600	1600	1600	0
61	20231018	192500	1240915865	1600	1600	1600	1600	0
62	20231018	192400	1240915865	1600	1600	1600	1600	3930
63	20231018	192300	1240915865	1600	1600	1600	1600	0
64	20231018	192200	1240915865	1600	1600	1600	1600	0
65	20231018	192100	1240915865	1600	1600	1600	1600	0
66	20231018	192000	1240915865	1600	1600	1600	1600	0
67	20231018	191900	1240915865	1600	1600	1600	1600	0
68	20231018	191800	1240915865	1600	1600	1600	1600	0
69	20231018	191700	1240915865	1600	1600	1600	1600	0
70	20231018	191600	1240915865	1600	1600	1600	1600	0
71	20231018	191500	1240915865	1600	1600	1600	1600	0
72	20231018	191400	1240915865	1600	1600	1600	1600	0
73	20231018	191300	1240915865	1600	1600	1600	1600	0
74	20231018	191200	1240915865	1600	1600	1600	1600	0
75	20231018	191100	1240915865	1600	1600	1600	1600	0
76	20231018	191000	1240915865	1600	1600	1600	1600	0
77	20231018	190900	1240915865	1600	1600	1600	1600	0
78	20231018	190800	1240915865	1600	1600	1600	1600	0
79	20231018	190700	1240915865	1600	1600	1600	1600	0
80	20231018	190600	1240915865	1600	1600	1600	1600	0
81	20231018	190500	1240915865	1600	1600	1600	1600	0
82	20231018	190400	1240915865	1600	1600	1600	1600	0
83	20231018	190300	1240915865	1600	1600	1600	1600	0
84	20231018	190200	1240915865	1600	1600	1600	1600	0
85	20231018	190100	1240915865	1600	1600	1600	1600	0
86	20231018	190000	1240915865	1600	1600	1600	1600	0
87	20231018	185900	1240915865	1600	1600	1600	1600	0
88	20231018	185800	1240915865	1600	1600	1600	1600	0
89	20231018	185700	1240915865	1600	1600	1600	1600	0
90	20231018	185600	1240915865	1600	1600	1600	1600	0
91	20231018	185500	1240915865	1600	1600	1600	1600	0
92	20231018	185400	1240915865	1600	1600	1600	1600	3930
93	20231018	185300	1240915865	1600	1600	1600	1600	0
94	20231018	185200	1240915865	1600	1600	1600	1600	0
95	20231018	185100	1240915865	1600	1600	1600	1600	0
96	20231018	185000	1240915865	1600	1600	1600	1600	0
97	20231018	184900	1240915865	1600	1600	1600	1600	0
98	20231018	184800	1240915865	1600	1600	1600	1600	0
99	20231018	184700	1240915865	1600	1600	1600	1600	0
100	20231018	184600	1240915865	1600	1600	1600	1600	0
101	20231018	184500	1240915865	1600	1600	1600	1600	0
102	20231018	184400	1240915865	1600	1600	1600	1600	0
103	20231018	184300	1240915865	1600	1600	1600	1600	0
104	20231018	184200	1240915865	1600	1600	1600	1600	0
105	20231018	184100	1240915865	1600	1600	1600	1600	0
106	20231018	184000	1240915865	1600	1600	1600	1600	0
107	20231018	183900	1240915865	1600	1600	1600	1600	0
108	20231018	183800	1240915865	1600	1600	1600	1600	0
109	20231018	183700	1240915865	1600	1600	1600	1600	0
110	20231018	183600	1240915865	1600	1600	1600	1600	0
111	20231018	183500	1240915865	1600	1600	1600	1600	0
112	20231018	183400	1240915865	1600	1600	1600	1600	0
113	20231018	183300	1240915865	1600	1600	1600	1600	0
114	20231018	183200	1240915865	1600	1600	1600	1600	0
115	20231018	183100	1240915865	1600	1600	1600	1600	0
116	20231018	183000	1240915865	1600	1600	1600	1600	0
117	20231018	182900	1240915865	1600	1600	1600	1600	0
118	20231018	182800	1240915865	1600	1600	1600	1600	0
119	20231018	182700	1240915865	1600	1600	1600	1600	0
120	20231018	182600	1240915865	1600	1600	1600	1600	0
121	20231018	182500	1240915865	1600	1600	1600	1600	0
122	20231018	182400	1240915865	1600	1600	1600	1600	3930
123	20231018	182300	1240915865	1600	1600	1600	1600	0
124	20231018	182200	1240915865	1600	1600	1600	1600	0
125	20231018	182100	1240915865	1600	1600	1600	1600	0
126	20231018	182000	1240915865	1600	1600	1600	1600	0
127	20231018	181900	1240915865	1600	1600	1600	1600	0
128	20231018	181800	1240915865	1600	1600	1600	1600	0
129	20231018	181700	1240915865	1600	1600	1600	1600	0
130	20231018	181600	1240915865	1600	1600	1600	1600	0
131	20231018	181500	1240915865	1600	1600	1600	1600	0
132	20231018	181400	1240915865	1600	1600	1600	1600	0
133	20231018	181300	1240915865	1600	1600	1600	1600	0
134	20231018	181200	1240915865	1600	1600	1600	1600	0
135	20231018	181100	1240915865	1600	1600	1600	1600	0
136	20231018	181000	1240915865	1600	1600	1600	1600	0
137	20231018	180900	1240915865	1600	1600	1600	1600	0
138	20231018	180800	1240915865	1600	1600	1600	1600	0
139	20231018	180700	1240915865	1600	1600	1600	1600	0
140	20231018	180600	1240915865	1600	1600	1600	1600	0
141	20231018	180500	1240915865	1600	1600	1600	1600	0
142	20231018	180400	1240915865	1600	1600	1600	1600	0
143	20231018	180300	1240915865	1600	1600	1600	1600	0
144	20231018	180200	1240915865	1600	1600	1600	1600	0
145	20231018	180100	1240915865	1600	1600	1600	1600	0
146	20231018	180000	1240915865	1600	1600	1600	1600	0
147	20231018	175900	1240915865	1600	1600	1600	1600	0
148	20231018	175800	1240915865	1600	1600	1600	1600	0
149	20231018	175700	1240915865	1600	1600	1600	1600	0
150	20231018	175600	1240915865	1600	1600	1600	1600	0
151	20231018	175500	1240915865	1600	1600	1600	1600	0
152	20231018	175400	1240915865	1600	1600	1600	1600	3930
153	20231018	175300	1240915865	1600	1600	1600	1600	0
154	20231018	175200	1240915865	1600	1600	1600	1600	0
155	20231018	175100	1240915865	1600	1600	1600	1600	0
156	20231018	175000	1240915865	1600	1600	1600	1600	0
157	20231018	174900	1240915865	1600	1600	1600	1600	0
158	20231018	174800	1240915865	1600	1600	1600	1600	0
159	20231018	174700	1240915865	1600	1600	1600	1600	0
160	20231018	174600	1240915865	1600	1600	1600	1600	0
161	20231018	174500	1240915865	1600	1600	1600	1600	0
162	20231018	174400	1240915865	1600	1600	1600	1600	0
163	20231018	174300	1240915865	1600	1600	1600	1600	0
164	20231018	174200	1240915865	1600	1600	1600	1600	0
165	20231018	174100	1240915865	1600	1600	1600	1600	0
166	20231018	174000	1240915865	1600	1600	1600	1600	0
167	20231018	173900	1240915865	1600	1600	1600	1600	0
168	20231018	173800	1240915865	1600	1600	1600	1600	0
169	20231018	173700	1240915865	1600	1600	1600	1600	0
170	20231018	173600	1240915865	1600	1600	1600	1600	0
171	20231018	173500	1240915865	1600	1600	1600	1600	0
172	20231018	173400	1240915865	1600	1600	1600	1600	0
173	20231018	173300	1240915865	1600	1600	1600	1600	0
174	20231018	173200	1240915865	1600	1600	1600	1600	0
175	20231018	173100	1240915865	1600	1600	1600	1600	0
176	20231018	173000	1240915865	1600	1600	1600	1600	0
177	20231018	172900	1240915865	1600	1600	1600	1600	0
178	20231018	172800	1240915865	1600	1600	1600	1600	0
179	20231018	172700	1240915865	1600	1600	1600	1600	0
180	20231018	172600	1240915865	1600	1600	1600	1600	0
181	20231018	172500	1240915865	1600	1600	1600	1600	0
182	20231018	172400	1240915865	1600	1600	1600	1600	3930
183	20231018	172300	1240915865	1600	1600	1600	1600	0
184	20231018	172200	1240915865	1600	1600	1600	1600	0
185	20231018	172100	1240915865	1600	1600	1600	1600	0
186	20231018	172000	1240915865	1600	1600	1600	1600	0
187	20231018	171900	1240915865	1600	1600	1600	1600	0
188	20231018	171800	1240915865	1600	1600	1600	1600	0
189	20231018	171700	1240915865	1600	1600	1600	1600	0
190	20231018	171600	1240915865	1600	1600	1600	1600	0
191	20231018	171500	1240915865	1600	1600	1600	1600	0
192	20231018	171400	1240915865	1600	1600	1600	1600	0
193	20231018	171300	1240915865	1600	1600	1600	1600	0
194	20231018	171200	1240915865	1600	1600	1600	1600	0
195	20231018	171100	1240915865	1600	1600	1600	1600	0
196	20231018	171000	1240915865	1600	1600	1600	1600	0
197	20231018	170900	1240915865	1600	1600	1600	1600	0
198	20231018	170800	1240915865	1600	1600	1600	1600	0
199	20231018	170700	1240915865	1600	1600	1600	1600	0
200	20231018	170600	1240915865	1600	1600	1600	1600	0
201	20231018	170500	1240915865	1600	1600	1600	1600	0
202	20231018	170400	1240915865	1600	1600	1600	1600	0
203	20231018	170300	1240915865	1600	1600	1600	1600	0
204	20231018	170200	1240915865	1600	1600	1600	1600	0
205	20231018	170100	1240915865	1600	1600	1600	1600	0
206	20231018	170000	1240915865	1600	1600	1600	1600	0
207	20231018	165900	1240915865	1600	1600	1600	1600	0
208	20231018	165800	1240915865	1600	1600	1600	1600	0
209	20231018	165700	1240915865	1600	1600	1600	1600	0
210	20231018	165600	1240915865	1600	1600	1600	1600	0
211	20231018	165500	1240915865	1600	1600	1600	1600	0
212	20231018	165400	1240915865	1600	1600	1600	1600	3930
213	20231018	165300	1240915865	1600	1600	1600	1600	0
214	20231018	165200	1240915865	1600	1600	1600	1600	0
215	20231018	165100	1240915865	1600	1600	1600	1600	0
216	20231018	165000	1240915865	1600	1600	1600	1600	0
217	20231018	164900	1240915865	1600	1600	1600	1600	0
218	20231018	164800	1240915865	1600	1600	1600	1600	0
219	20231018	164700	1240915865	1600	1600	1600	1600	0
220	20231018	164600	1240915865	1600	1600	1600	1600	0
221	20231018	164500	1240915865	1600	1600	1600	1600	0
222	20231018	164400	1240915865	1600	1600	1600	1600	0
223	20231018	164300	1240915865	1600	1600	1600	1600	0
224	20231018	164200	1240915865	1600	1600	1600	1600	0
225	20231018	164100	1240915865	1600	1600	1600	1600	0
226	20231018	164000	1240915865	1600	1600	1600	1600	0
227	20231018	163900	1240915865	1600	1600	1600	1600	0
228	20231018	163800	1240915865	1600	1600	1600	1600	0
229	20231018	163700	1240915865	1600	1600	1600	1600	0
230	20231018	163600	1240915865	1600	1600	1600	1600	0
231	20231018	163500	1240915865	1600	1600	1600	1600	0
232	20231018	163400	1240915865	1600	1600	1600	1600	0
233	20231018	163300	1240915865	1600	1600	1600	1600	0
234	20231018	163200	1240915865	1600	1600	1600	1600	0
235	20231018	163100	1240915865	1600	1600	1600	1600	0
236	20231018	163000	1240915865	1600	1600	1600	1600	0
237	20231018	162900	1240915865	1600	1600	1600	1600	0
238	20231018	162800	1240915865	1600	1600	1600	1600	0
239	20231018	162700	1240915865	1600	1600	1600	1600	0
240	20231018	162600	1240915865	1600	1600	1600	1600	0
241	20231018	162500	1240915865	1600	1600	1600	1600	0
242	20231018	162400	1240915865	1600	1600	1600	1600	3930
243	20231018	162300	1240915865	1600	1600	1600	1600	0
244	20231018	162200	1240915865	1600	1600	1600	1600	0
245	20231018	162100	1240915865	1600	1600	1600	1600	0
246	20231018	162000	1240915865	1600	1600	1600	1600	0
247	20231018	161900	1240915865	1600	1600	1600	1600	0
248	20231018	161800	1240915865	1600	1600	1600	1600	0
249	20231018	161700	1240915865	1600	1600	1600	1600	0
250	20231018	161600	1240915865	1600	1600	1600	1600	0
251	20231018	161500	1240915865	1600	1600	1600	1600	0
252	20231018	161400	1240915865	1600	1600	1600	1600	0
253	20231018	161300	1240915865	1600	1600	1600	1600	0
254	20231018	161200	1240915865	1600	1600	1600	1600	0
255	20231018	161100	1240915865	1600	1600	1600	1600	0
256	20231018	161000	1240915865	1600	1600	1600	1600	0
257	20231018	160900	1240915865	1600	1600	1600	1600	0
258	20231018	160800	1240915865	1600	1600	1600	1600	0
259	20231018	160700	1240915865	1600	1600	1600	1600	0
260	20231018	160600	1240915865	1600	1600	1600	1600	0
261	20231018	160500	1240915865	1600	1600	1600	1600	0
262	20231018	160400	1240915865	1600	1600	1600	1600	0
263	20231018	160300	1240915865	1600	1600	1600	1600	0
264	20231018	160200	1240915865	1600	1600	1600	1600	0
265	20231018	160100	1240915865	1600	1600	1600	1600	0
266	20231018	160000	1240915865	1600	1600	1600	1600	0
267	20231018	155900	1240915865	1600	1600	1600	1600	0
268	20231018	155800	1240915865	1600	1600	1600	1600	0
269	20231018	155700	1240915865	1600	1600	1600	1600	0
270	20231018	155600	1240915865	1600	1600	1600	1600	0
271	20231018	155500	1240915865	1600	1600	1600	1600	0
272	20231018	155400	1240915865	1600	1600	1600	1600	3930
273	20231018	155300	1240915865	1600	1600	1600	1600	0
274	20231018	155200	1240915865	1600	1600	1600	1600	0
275	20231018	155100	1240915865	1600	1600	1600	1600	0
276	20231018	155000	1240915865	1600	1600	1600	1600	0
277	20231018	154900	1240915865	1600	1600	1600	1600	0
278	20231018	154800	1240915865	1600	1600	1600	1600	0
279	20231018	154700	1240915865	1600	1600	1600	1600	0
280	20231018	154600	1240915865	1600	1600	1600	1600	0
281	20231018	154500	1240915865	1600	1600	1600	1600	0
282	20231018	154400	1240915865	1600	1600	1600	1600	0
283	20231018	154300	1240915865	1600	1600	1600	1600	0
284	20231018	154200	1240915865	1600	1600	1600	1600	0
285	20231018	154100	1240915865	1600	1600	1600	1600	0
286	20231018	154000	1240915865	1600	1600	1600	1600	0
287	20231018	153900	1240915865	1600	1600	1600	1600	0
288	20231018	153800	1240915865	1600	1600	1600	1600	0
289	20231018	153700	1240915865	1600	1600	1600	1600	0
290	20231018	153600	1240915865	1600	1600	1600	1600	0
291	20231018	153500	1240915865	1600	1600	1600	1600	0
292	20231018	153400	1240915865	1600	1600	1600	1600	0
293	20231018	153300	1240915865	1600	1600	1600	1600	0
294	20231018	153200	1240915865	1600	1600	1600	1600	0
295	20231018	153100	1240915865	1600	1600	1600	1600	0
296	20231018	153000	1240915865	1600	1600	1600	1600	3930
297	20231018	152900	1234627865	1603	1603	1603	1603	0
298	20231018	152800	1234627865	1603	1603	1603	1603	0
299	20231018	152700	1234627865	1603	1603	1603	1603	0
300	20231018	152600	1234627865	1603	1603	1603	1603	0
301	20231018	152500	1234627865	1603	1603	1603	1603	0
302	20231018	152400	1234627865	1603	1603	1603	1603	0
303	20231018	152300	1234627865	1603	1603	1603	1603	0
304	20231018	152200	1234627865	1603	1603	1603	1603	0
305	20231018	152100	1234627865	1603	1603	1603	1603	0
306	20231018	152000	1234627865	1603	1603	1603	1603	0
307	20231018	151900	1234627865	1603	1559	1603	1559	1453
308	20231018	151800	1232332562	1559	1555	1559	1555	663
309	20231018	151700	1231301402	1545	1545	1545	1545	16
310	20231018	151600	1231276682	1545	1550	1550	1545	358
311	20231018	151500	1230723072	1555	1544	1555	1544	945
312	20231018	151400	1229259712	1545	1530	1545	1530	1917
313	20231018	151300	1226313338	1530	1530	1534	1530	926
314	20231018	151200	1224896170	1530	1530	1530	1530	0
315	20231018	151100	1224896170	1530	1530	1531	1530	519
316	20231018	151000	1224102056	1531	1494	1531	1494	1288
317	20231018	150900	1222153277	1500	1517	1517	1500	101
318	20231018	150800	1222001760	1494	1522	1522	1494	401
319	20231018	150700	1221401042	1521	1514	1521	1499	294
320	20231018	150600	1220960123	1514	1498	1514	1497	123
321	20231018	150500	1220775064	1498	1499	1499	1498	277
322	20231018	150400	1220360108	1500	1515	1515	1500	306
323	20231018	150300	1219898772	1527	1539	1539	1519	876
324	20231018	150200	1218566472	1530	1530	1550	1530	3975
325	20231018	150100	1212484702	1475	1475	1475	1475	0
326	20231018	150000	1212484702	1475	1565	1565	1475	2978
327	20231018	145900	1207930157	1565	1562	1565	1562	281
328	20231018	145800	1207491232	1562	1562	1562	1559	51
329	20231018	145700	1207411630	1566	1565	1566	1563	650
330	20231018	145600	1206394039	1566	1567	1567	1566	16
331	20231018	145500	1206368977	1575	1575	1575	1575	0
332	20231018	145400	1206368977	1575	1568	1575	1568	501
333	20231018	145300	1205579909	1575	1575	1575	1575	65
334	20231018	145200	1205477534	1580	1580	1580	1580	3
335	20231018	145100	1205472794	1580	1579	1580	1577	580
336	20231018	145000	1204556967	1580	1579	1580	1579	39
337	20231018	144900	1204495357	1580	1578	1580	1578	632
338	20231018	144800	1203496941	1580	1570	1580	1570	86
339	20231018	144700	1203361911	1584	1584	1584	1584	1
340	20231018	144600	1203360327	1570	1584	1584	1570	1003
341	20231018	144500	1201785405	1567	1580	1580	1567	6127
342	20231018	144400	1192156468	1580	1585	1586	1580	2378
343	20231018	144300	1188397246	1586	1586	1586	1586	488
344	20231018	144200	1187623278	1586	1586	1586	1586	0
345	20231018	144100	1187623278	1586	1586	1586	1586	50
346	20231018	144000	1187543978	1586	1586	1586	1586	200
347	20231018	143900	1187226778	1586	1586	1586	1586	54
348	20231018	143800	1187141134	1586	1586	1586	1586	46
349	20231018	143700	1187068178	1600	1600	1600	1587	474
350	20231018	143600	1186315000	1591	1600	1600	1591	39
351	20231018	143500	1186252771	1602	1602	1602	1602	4
352	20231018	143400	1186246363	1602	1589	1602	1589	190
353	20231018	143300	1185944440	1602	1589	1602	1587	352
354	20231018	143200	1185385583	1605	1605	1605	1605	0
355	20231018	143100	1185385583	1605	1585	1605	1585	35
356	20231018	143000	1185329450	1605	1605	1605	1605	2
357	20231018	142900	1185326240	1605	1605	1605	1605	98
358	20231018	142800	1185168950	1605	1606	1606	1604	65
359	20231018	142700	1185064686	1606	1585	1606	1578	2419
360	20231018	142600	1181242878	1586	1605	1605	1586	2049
361	20231018	142500	1177979601	1605	1600	1605	1593	3216
362	20231018	142400	1172829718	1600	1600	1600	1600	0
363	20231018	142300	1172829718	1600	1600	1600	1600	0
364	20231018	142200	1172829718	1600	1600	1600	1599	282
365	20231018	142100	1172378549	1600	1593	1600	1593	3120
366	20231018	142000	1167391102	1590	1594	1594	1590	20
367	20231018	141900	1167359267	1594	1594	1594	1594	179
368	20231018	141800	1167073941	1594	1571	1594	1571	192
369	20231018	141700	1166772263	1571	1590	1594	1570	2183
370	20231018	141600	1163330679	1590	1573	1590	1573	3095
371	20231018	141500	1158447512	1579	1579	1579	1579	1341
372	20231018	141400	1156330073	1580	1560	1583	1560	4038
373	20231018	141300	1149954558	1570	1550	1570	1550	310
374	20231018	141200	1149473838	1550	1549	1550	1549	1210
375	20231018	141100	1147598477	1549	1542	1549	1542	376
376	20231018	141000	1147018678	1542	1524	1542	1524	7078
377	20231018	140900	1136213492	1524	1519	1524	1519	946
378	20231018	140800	1134776261	1519	1519	1519	1516	1565
379	20231018	140700	1132400526	1519	1520	1520	1516	69
380	20231018	140600	1132295683	1520	1505	1520	1500	4796
381	20231018	140500	1125027970	1511	1511	1511	1511	6
382	20231018	140400	1125018904	1511	1510	1511	1510	151
383	20231018	140300	1124790893	1510	1510	1510	1510	0
384	20231018	140200	1124790893	1510	1510	1510	1510	6
385	20231018	140100	1124781833	1510	1500	1510	1499	501
386	20231018	140000	1124030804	1511	1510	1511	1508	651
387	20231018	135900	1123048886	1510	1503	1511	1503	2746
388	20231018	135800	1118909703	1489	1504	1504	1489	1722
389	20231018	135700	1116337065	1504	1504	1506	1486	3001
390	20231018	135600	1111839998	1506	1499	1506	1486	1330
391	20231018	135500	1109841530	1499	1498	1499	1498	89
392	20231018	135400	1109708207	1498	1495	1498	1495	2901
393	20231018	135300	1105369677	1495	1490	1495	1480	1196
394	20231018	135200	1103589957	1490	1491	1491	1490	550
395	20231018	135100	1102769910	1498	1498	1498	1498	0
396	20231018	135000	1102769910	1498	1488	1498	1488	801
397	20231018	134900	1101578012	1498	1498	1498	1498	0
398	20231018	134800	1101578012	1498	1493	1498	1493	32
399	20231018	134700	1101530231	1493	1493	1493	1493	3
400	20231018	134600	1101525752	1493	1496	1496	1493	6
401	20231018	134500	1101516779	1506	1506	1506	1506	0
402	20231018	134400	1101516779	1506	1475	1506	1475	5099
403	20231018	134300	1093890083	1470	1471	1471	1469	95
404	20231018	134200	1093750448	1471	1471	1471	1471	759
405	20231018	134100	1092633959	1479	1479	1479	1479	0
406	20231018	134000	1092633959	1479	1479	1479	1479	1
407	20231018	133900	1092632480	1478	1475	1478	1475	255
408	20231018	133800	1092255893	1474	1473	1475	1472	874
409	20231018	133700	1090968882	1478	1478	1478	1478	0
410	20231018	133600	1090968882	1478	1478	1478	1478	551
411	20231018	133500	1090154504	1479	1479	1479	1479	0
412	20231018	133400	1090154504	1479	1479	1479	1479	2
413	20231018	133300	1090151546	1479	1479	1479	1479	50
414	20231018	133200	1090077596	1488	1488	1488	1488	0
415	20231018	133100	1090077596	1488	1487	1488	1487	367
416	20231018	133000	1089531727	1487	1486	1487	1486	100
417	20231018	132900	1089383126	1479	1479	1479	1479	50
418	20231018	132800	1089309176	1486	1486	1486	1486	0
419	20231018	132700	1089309176	1486	1486	1486	1486	1
420	20231018	132600	1089307690	1481	1486	1486	1481	965
421	20231018	132500	1087878520	1485	1484	1485	1484	61
422	20231018	132400	1087787955	1484	1484	1484	1484	60
423	20231018	132300	1087698915	1484	1483	1484	1483	159
424	20231018	132200	1087462997	1481	1482	1484	1481	251
425	20231018	132100	1087091223	1485	1482	1485	1482	231
426	20231018	132000	1086748878	1485	1484	1485	1484	2
427	20231018	131900	1086745909	1484	1484	1484	1484	18
428	20231018	131800	1086719197	1484	1483	1484	1483	2
429	20231018	131700	1086716230	1484	1478	1484	1478	460
430	20231018	131600	1086035423	1477	1477	1477	1477	49
431	20231018	131500	1085963050	1478	1483	1484	1478	9
432	20231018	131400	1085949701	1485	1481	1485	1481	500
433	20231018	131300	1085207221	1485	1485	1485	1485	0
434	20231018	131200	1085207221	1485	1476	1485	1476	10
435	20231018	131100	1085192416	1490	1488	1490	1488	100
436	20231018	131000	1085043546	1492	1469	1492	1467	1583
437	20231018	130900	1082693603	1469	1469	1469	1469	36
438	20231018	130800	1082640719	1469	1469	1469	1467	79
439	20231018	130700	1082524728	1469	1467	1470	1467	38
440	20231018	130600	1082468936	1470	1468	1470	1467	145
441	20231018	130500	1082255871	1468	1470	1470	1467	58
442	20231018	130400	1082170733	1476	1470	1476	1470	32
443	20231018	130300	1082123683	1474	1471	1476	1471	310
444	20231018	130200	1081667160	1471	1467	1471	1464	123
445	20231018	130100	1081486718	1463	1462	1466	1462	1325
446	20231018	130000	1079544620	1466	1466	1466	1466	0
447	20231018	125900	1079544620	1466	1466	1466	1466	97
448	20231018	125800	1079402418	1466	1466	1466	1466	0
449	20231018	125700	1079402418	1466	1466	1466	1466	0
450	20231018	125600	1079402418	1466	1461	1466	1460	520
451	20231018	125500	1078642874	1463	1461	1463	1461	160
452	20231018	125400	1078408917	1461	1463	1463	1461	21
453	20231018	125300	1078378234	1463	1463	1463	1463	110
454	20231018	125200	1078217304	1465	1466	1466	1465	457
455	20231018	125100	1077547742	1468	1468	1468	1468	522
456	20231018	125000	1076781446	1472	1470	1472	1470	703
457	20231018	124900	1075747924	1470	1468	1470	1467	117
458	20231018	124800	1075576096	1467	1466	1467	1466	82
459	20231018	124700	1075455867	1467	1467	1467	1467	32
460	20231018	124600	1075408923	1467	1467	1467	1467	3
461	20231018	124500	1075404522	1467	1455	1467	1455	901
462	20231018	124400	1074093555	1468	1469	1469	1456	155
463	20231018	124300	1073867733	1469	1467	1469	1443	644
464	20231018	124200	1072929100	1471	1471	1471	1471	0
465	20231018	124100	1072929100	1471	1471	1471	1471	0
466	20231018	124000	1072929100	1471	1469	1471	1469	149
467	20231018	123900	1072710121	1471	1471	1471	1471	6
468	20231018	123800	1072701295	1471	1469	1471	1469	101
469	20231018	123700	1072552874	1471	1471	1471	1471	1
470	20231018	123600	1072551403	1471	1471	1471	1471	600
471	20231018	123500	1071668803	1474	1474	1474	1474	0
472	20231018	123400	1071668803	1474	1463	1474	1462	756
473	20231018	123300	1070562908	1463	1463	1463	1463	105
474	20231018	123200	1070409293	1463	1471	1479	1463	8699
475	20231018	123100	1057665610	1471	1472	1472	1471	500
476	20231018	123000	1056929866	1480	1480	1480	1480	0
477	20231018	122900	1056929866	1480	1480	1480	1480	0
478	20231018	122800	1056929866	1480	1471	1480	1471	201
479	20231018	122700	1056634186	1471	1471	1471	1471	2
480	20231018	122600	1056631244	1470	1470	1470	1470	21
481	20231018	122500	1056600374	1488	1470	1488	1470	407
482	20231018	122400	1056002066	1470	1470	1489	1469	1895
483	20231018	122300	1053216764	1493	1493	1493	1493	0
484	20231018	122200	1053216764	1493	1474	1493	1474	338
485	20231018	122100	1052718515	1474	1481	1481	1469	3026
486	20231018	122000	1048259475	1491	1491	1491	1491	1
487	20231018	121900	1048257984	1481	1481	1481	1481	1000
488	20231018	121800	1046776984	1482	1486	1486	1482	2300
489	20231018	121700	1043365534	1496	1496	1496	1496	1
490	20231018	121600	1043364038	1495	1495	1495	1495	1
491	20231018	121500	1043362543	1495	1495	1496	1484	1572
492	20231018	121400	1041018342	1495	1495	1495	1495	6
493	20231018	121300	1041009372	1495	1495	1495	1495	1
494	20231018	121200	1041007877	1495	1495	1495	1495	0
495	20231018	121100	1041007877	1495	1495	1495	1495	300
496	20231018	121000	1040559377	1497	1497	1497	1497	0
497	20231018	120900	1040559377	1497	1497	1497	1497	100
498	20231018	120800	1040409677	1497	1496	1497	1496	602
499	20231018	120700	1039509084	1482	1487	1487	1482	4129
500	20231018	120600	1033383881	1497	1497	1497	1497	1
501	20231018	120500	1033382384	1497	1497	1497	1497	10
502	20231018	120400	1033367414	1497	1497	1497	1497	1
503	20231018	120300	1033365917	1486	1496	1496	1486	1019
504	20231018	120200	1031847263	1497	1497	1497	1497	0
505	20231018	120100	1031847263	1497	1497	1497	1497	0
506	20231018	120000	1031847263	1497	1496	1497	1496	851
507	20231018	115900	1030574160	1496	1497	1498	1496	123
508	20231018	115800	1030390132	1499	1494	1499	1494	736
509	20231018	115700	1029289210	1495	1494	1495	1494	50
510	20231018	115600	1029214464	1495	1495	1495	1495	0
511	20231018	115500	1029214464	1495	1494	1495	1487	79
512	20231018	115400	1029096857	1493	1493	1493	1493	18
513	20231018	115300	1029069983	1493	1493	1493	1493	37
514	20231018	115200	1029014742	1495	1491	1495	1490	1369
515	20231018	115100	1026972006	1490	1490	1490	1490	18
516	20231018	115000	1026945186	1484	1491	1491	1484	67
517	20231018	114900	1026845535	1483	1483	1485	1483	333
518	20231018	114800	1026351686	1491	1478	1491	1478	511
519	20231018	114700	1025596336	1478	1478	1478	1478	4
520	20231018	114600	1025590424	1479	1482	1482	1479	1267
521	20231018	114500	1023715145	1483	1486	1489	1483	50
522	20231018	114400	1023640910	1483	1483	1483	1483	0
523	20231018	114300	1023640910	1483	1487	1493	1483	489
524	20231018	114200	1022912229	1486	1486	1486	1486	1
525	20231018	114100	1022910743	1485	1488	1488	1485	820
526	20231018	114000	1021691894	1494	1495	1495	1494	108
527	20231018	113900	1021530541	1494	1493	1495	1486	705
528	20231018	113800	1020480608	1492	1490	1492	1490	337
529	20231018	113700	1019978174	1490	1490	1490	1490	0
530	20231018	113600	1019978174	1490	1490	1490	1490	0
531	20231018	113500	1019978174	1490	1489	1490	1489	11
532	20231018	113400	1019961794	1490	1490	1490	1490	0
533	20231018	113300	1019961794	1490	1490	1490	1490	0
534	20231018	113200	1019961794	1490	1483	1490	1482	215
535	20231018	113100	1019642969	1490	1487	1490	1487	8
536	20231018	113000	1019631059	1488	1485	1488	1485	204
537	20231018	112900	1019328070	1487	1487	1487	1486	305
538	20231018	112800	1018874560	1499	1485	1500	1483	6053
539	20231018	112700	1009804349	1486	1487	1488	1484	4
540	20231018	112600	1009798404	1487	1481	1487	1481	47
541	20231018	112500	1009728791	1481	1492	1492	1481	1175
542	20231018	112400	1007985776	1493	1490	1496	1489	47
543	20231018	112300	1007915742	1499	1498	1499	1498	11
544	20231018	112200	1007899254	1483	1489	1489	1479	698
545	20231018	112100	1006861423	1501	1488	1501	1488	4
546	20231018	112000	1006855458	1507	1494	1507	1493	977
547	20231018	111900	1005395818	1509	1493	1509	1493	841
548	20231018	111800	1004136959	1493	1495	1495	1493	5
549	20231018	111700	1004129486	1474	1457	1476	1457	920
550	20231018	111600	1002773959	1457	1449	1457	1449	12645
551	20231018	111500	984399320	1449	1441	1449	1441	5
552	20231018	111400	984392083	1449	1449	1449	1441	15
553	20231018	111300	984370408	1441	1448	1449	1441	190
554	20231018	111200	984095469	1453	1453	1453	1453	0
555	20231018	111100	984095469	1453	1450	1453	1442	1399
556	20231018	111000	982076908	1450	1437	1450	1437	779
557	20231018	110900	980955004	1437	1437	1437	1437	1
558	20231018	110800	980953567	1429	1429	1429	1429	0
559	20231018	110700	980953567	1429	1431	1432	1429	796
560	20231018	110600	979815242	1431	1433	1434	1431	4
561	20231018	110500	979809512	1441	1432	1441	1430	64
562	20231018	110400	979717758	1430	1430	1430	1430	3
563	20231018	110300	979713468	1429	1438	1442	1429	46
564	20231018	110200	979647712	1438	1438	1438	1438	67
565	20231018	110100	979551366	1438	1438	1438	1438	31
566	20231018	110000	979506788	1426	1425	1426	1424	101
567	20231018	105900	979362955	1442	1423	1442	1423	42
568	20231018	105800	979303170	1443	1443	1443	1443	0
569	20231018	105700	979303170	1443	1434	1443	1434	451
570	20231018	105600	978656427	1415	1416	1416	1415	579
571	20231018	105500	977837097	1415	1415	1415	1415	141
572	20231018	105400	977637582	1416	1433	1433	1416	5403
573	20231018	105300	969959552	1432	1446	1446	1432	1540
574	20231018	105200	967741738	1453	1454	1454	1453	209
575	20231018	105100	967438060	1453	1452	1453	1452	107
576	20231018	105000	967282619	1452	1453	1453	1442	698
577	20231018	104900	966273504	1450	1450	1450	1446	37
578	20231018	104800	966219869	1454	1454	1454	1454	100
579	20231018	104700	966074469	1454	1452	1454	1444	475
580	20231018	104600	965385255	1455	1455	1455	1455	63
581	20231018	104500	965293590	1443	1440	1443	1440	262
582	20231018	104400	964916124	1443	1448	1460	1440	2231
583	20231018	104300	961696410	1460	1446	1460	1446	2063
584	20231018	104200	958711144	1446	1458	1463	1446	1507
585	20231018	104100	956522038	1464	1464	1464	1464	10
586	20231018	104000	956507398	1465	1458	1466	1457	555
587	20231018	103900	955698553	1470	1470	1470	1470	1
588	20231018	103800	955697083	1469	1457	1470	1456	136
589	20231018	103700	955498893	1457	1457	1457	1457	1
590	20231018	103600	955497436	1475	1475	1475	1457	248
591	20231018	103500	955135228	1476	1473	1476	1458	609
592	20231018	103400	954244918	1467	1476	1476	1467	275
593	20231018	103300	953840629	1444	1445	1501	1444	8123
594	20231018	103200	941885376	1450	1456	1465	1414	10648
595	20231018	103100	926457525	1414	1414	1414	1414	0
596	20231018	103000	926457525	1414	1499	1509	1414	3144
597	20231018	102900	921884652	1499	1500	1510	1499	2394
598	20231018	102800	918291174	1495	1510	1512	1495	1888
599	20231018	102700	915453757	1487	1493	1493	1465	4381
600	20231018	102600	908987348	1492	1513	1514	1492	2864
601	20231018	102500	904674226	1515	1516	1516	1515	259
602	20231018	102400	904281602	1516	1515	1516	1515	6431
603	20231018	102300	894534314	1516	1508	1516	1508	3440
604	20231018	102200	889335163	1508	1490	1508	1490	6721
605	20231018	102100	879270204	1490	1490	1490	1486	4761
606	20231018	102000	872177334	1490	1489	1490	1482	2676
607	20231018	101900	868206655	1482	1484	1488	1482	2088
608	20231018	101800	865108491	1483	1480	1483	1475	2505
609	20231018	101700	861406359	1465	1485	1485	1460	2538
610	20231018	101600	857667620	1485	1488	1489	1485	790
611	20231018	101500	856492292	1489	1489	1489	1475	2227
612	20231018	101400	853193055	1489	1489	1490	1489	3219
613	20231018	101300	848399696	1489	1489	1489	1489	0
614	20231018	101200	848399696	1489	1489	1489	1489	0
615	20231018	101100	848399696	1489	1480	1489	1480	5051
616	20231018	101000	840901236	1480	1465	1480	1464	5521
617	20231018	100900	832797921	1462	1457	1467	1457	3221
618	20231018	100800	828095005	1455	1455	1455	1455	700
619	20231018	100700	827076505	1457	1451	1457	1451	2228
620	20231018	100600	823839415	1451	1441	1451	1440	1431
621	20231018	100500	821776757	1450	1448	1451	1448	2461
622	20231018	100400	818212133	1436	1443	1449	1436	3020
623	20231018	100300	813859830	1449	1440	1449	1436	2609
624	20231018	100200	810101971	1442	1449	1449	1441	1888
625	20231018	100100	807379144	1445	1448	1449	1439	2491
626	20231018	100000	803787523	1440	1441	1449	1440	1314
627	20231018	095900	801894661	1449	1445	1449	1445	1500
628	20231018	095800	799726766	1436	1438	1445	1434	493
629	20231018	095700	799015811	1437	1423	1437	1423	1443
630	20231018	095600	796955846	1423	1415	1423	1400	4546
631	20231018	095500	790538090	1416	1420	1423	1416	1833
632	20231018	095400	787935509	1423	1420	1423	1420	2497
633	20231018	095300	784388128	1421	1399	1421	1399	14970
634	20231018	095200	763331598	1399	1386	1399	1386	11422
635	20231018	095100	747431195	1385	1379	1385	1379	11038
636	20231018	095000	732167869	1379	1379	1379	1379	497
637	20231018	094900	731482506	1370	1373	1375	1370	3659
638	20231018	094800	726459085	1364	1373	1375	1364	5681
639	20231018	094700	718666923	1371	1345	1372	1345	10466
640	20231018	094600	704383903	1335	1347	1354	1335	14119
641	20231018	094500	685437314	1357	1352	1358	1344	4384
642	20231018	094400	679537290	1355	1362	1362	1353	4933
643	20231018	094300	672845285	1366	1364	1372	1359	10110
644	20231018	094200	659062751	1363	1370	1375	1363	9359
645	20231018	094100	646279326	1376	1360	1376	1356	19425
646	20231018	094000	619752591	1364	1378	1378	1364	2195
647	20231018	093900	616742151	1379	1357	1379	1343	10526
648	20231018	093800	602493201	1359	1349	1362	1345	8852
649	20231018	093700	590543574	1343	1329	1349	1329	13188
650	20231018	093600	572831207	1330	1308	1330	1300	31655
651	20231018	093500	531212436	1314	1267	1319	1259	39261
652	20231018	093400	480497741	1268	1271	1271	1219	58563
653	20231018	093300	407388761	1270	1357	1361	1270	25979
654	20231018	093200	373219074	1364	1354	1364	1353	12047
655	20231018	093100	356875684	1350	1350	1350	1350	0
656	20231018	093000	356875684	1350	1380	1380	1350	25124
657	20231018	092900	322724351	1382	1382	1390	1375	11876
658	20231018	092800	306359503	1382	1397	1397	1367	12593
659	20231018	092700	289003588	1400	1407	1407	1356	18392
660	20231018	092600	263754068	1390	1402	1415	1390	12140
661	20231018	092500	246778221	1402	1420	1420	1400	9969
662	20231018	092400	232801771	1421	1430	1439	1400	13723
663	20231018	092300	213217533	1428	1435	1459	1427	18522
664	20231018	092200	186708407	1432	1446	1464	1432	8107
665	20231018	092100	175020668	1446	1462	1470	1446	3651
666	20231018	092000	169706347	1461	1431	1477	1431	9403
667	20231018	091900	156000598	1425	1448	1477	1425	15786
668	20231018	091800	133135859	1435	1436	1469	1434	5350
669	20231018	091700	125387468	1433	1499	1499	1433	7070
670	20231018	091600	114997534	1500	1500	1500	1500	0
671	20231018	091500	114997534	1500	1533	1534	1500	20078
672	20231018	091400	84524810	1532	1580	1581	1532	6191
673	20231018	091300	74949036	1581	1586	1588	1532	8889
674	20231018	091200	61162666	1588	1612	1612	1586	4116
675	20231018	091100	54584190	1612	1621	1632	1606	2133
676	20231018	091000	51148337	1621	1636	1636	1620	681
677	20231018	090900	50035069	1636	1636	1636	1635	60
678	20231018	090800	49936919	1636	1638	1638	1636	50
679	20231018	090700	49855081	1627	1614	1627	1614	3896
680	20231018	090600	43529038	1615	1632	1637	1610	3453
681	20231018	090500	37923748	1632	1632	1644	1628	2163
682	20231018	090400	34401954	1631	1647	1647	1631	295
683	20231018	090300	33917699	1648	1634	1648	1634	390
684	20231018	090200	33279087	1639	1664	1692	1639	1138
685	20231018	090100	31387537	1694	1626	1694	1606	1999
686	20231018	090000	28107029	1653	1666	1666	1616	16915