KissMeData/290120/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203900	2345486660	4000	4000	4000	4000	10213
3	20231012	203800	2345486660	4000	4000	4000	4000	0
4	20231012	203700	2345486660	4000	4000	4000	4000	0
5	20231012	203600	2345486660	4000	4000	4000	4000	0
6	20231012	203500	2345486660	4000	4000	4000	4000	0
7	20231012	203400	2345486660	4000	4000	4000	4000	0
8	20231012	203300	2345486660	4000	4000	4000	4000	0
9	20231012	203200	2345486660	4000	4000	4000	4000	0
10	20231012	203100	2345486660	4000	4000	4000	4000	0
11	20231012	203000	2345486660	4000	4000	4000	4000	0
12	20231012	202900	2345486660	4000	4000	4000	4000	0
13	20231012	202800	2345486660	4000	4000	4000	4000	0
14	20231012	202700	2345486660	4000	4000	4000	4000	0
15	20231012	202600	2345486660	4000	4000	4000	4000	0
16	20231012	202500	2345486660	4000	4000	4000	4000	0
17	20231012	202400	2345486660	4000	4000	4000	4000	0
18	20231012	202300	2345486660	4000	4000	4000	4000	0
19	20231012	202200	2345486660	4000	4000	4000	4000	0
20	20231012	202100	2345486660	4000	4000	4000	4000	0
21	20231012	202000	2345486660	4000	4000	4000	4000	0
22	20231012	201900	2345486660	4000	4000	4000	4000	0
23	20231012	201800	2345486660	4000	4000	4000	4000	0
24	20231012	201700	2345486660	4000	4000	4000	4000	0
25	20231012	201600	2345486660	4000	4000	4000	4000	0
26	20231012	201500	2345486660	4000	4000	4000	4000	0
27	20231012	201400	2345486660	4000	4000	4000	4000	0
28	20231012	201300	2345486660	4000	4000	4000	4000	0
29	20231012	201200	2345486660	4000	4000	4000	4000	0
30	20231012	201100	2345486660	4000	4000	4000	4000	0
31	20231012	201000	2345486660	4000	4000	4000	4000	0
32	20231012	200900	2345486660	4000	4000	4000	4000	10213
33	20231012	200800	2345486660	4000	4000	4000	4000	0
34	20231012	200700	2345486660	4000	4000	4000	4000	0
35	20231012	200600	2345486660	4000	4000	4000	4000	0
36	20231012	200500	2345486660	4000	4000	4000	4000	0
37	20231012	200400	2345486660	4000	4000	4000	4000	0
38	20231012	200300	2345486660	4000	4000	4000	4000	0
39	20231012	200200	2345486660	4000	4000	4000	4000	0
40	20231012	200100	2345486660	4000	4000	4000	4000	0
41	20231012	200000	2345486660	4000	4000	4000	4000	0
42	20231012	195900	2345486660	4000	4000	4000	4000	0
43	20231012	195800	2345486660	4000	4000	4000	4000	0
44	20231012	195700	2345486660	4000	4000	4000	4000	0
45	20231012	195600	2345486660	4000	4000	4000	4000	0
46	20231012	195500	2345486660	4000	4000	4000	4000	0
47	20231012	195400	2345486660	4000	4000	4000	4000	0
48	20231012	195300	2345486660	4000	4000	4000	4000	0
49	20231012	195200	2345486660	4000	4000	4000	4000	0
50	20231012	195100	2345486660	4000	4000	4000	4000	0
51	20231012	195000	2345486660	4000	4000	4000	4000	0
52	20231012	194900	2345486660	4000	4000	4000	4000	0
53	20231012	194800	2345486660	4000	4000	4000	4000	0
54	20231012	194700	2345486660	4000	4000	4000	4000	0
55	20231012	194600	2345486660	4000	4000	4000	4000	0
56	20231012	194500	2345486660	4000	4000	4000	4000	0
57	20231012	194400	2345486660	4000	4000	4000	4000	0
58	20231012	194300	2345486660	4000	4000	4000	4000	0
59	20231012	194200	2345486660	4000	4000	4000	4000	0
60	20231012	194100	2345486660	4000	4000	4000	4000	0
61	20231012	194000	2345486660	4000	4000	4000	4000	0
62	20231012	193900	2345486660	4000	4000	4000	4000	10213
63	20231012	193800	2345486660	4000	4000	4000	4000	0
64	20231012	193700	2345486660	4000	4000	4000	4000	0
65	20231012	193600	2345486660	4000	4000	4000	4000	0
66	20231012	193500	2345486660	4000	4000	4000	4000	0
67	20231012	193400	2345486660	4000	4000	4000	4000	0
68	20231012	193300	2345486660	4000	4000	4000	4000	0
69	20231012	193200	2345486660	4000	4000	4000	4000	0
70	20231012	193100	2345486660	4000	4000	4000	4000	0
71	20231012	193000	2345486660	4000	4000	4000	4000	0
72	20231012	192900	2345486660	4000	4000	4000	4000	0
73	20231012	192800	2345486660	4000	4000	4000	4000	0
74	20231012	192700	2345486660	4000	4000	4000	4000	0
75	20231012	192600	2345486660	4000	4000	4000	4000	0
76	20231012	192500	2345486660	4000	4000	4000	4000	0
77	20231012	192400	2345486660	4000	4000	4000	4000	0
78	20231012	192300	2345486660	4000	4000	4000	4000	0
79	20231012	192200	2345486660	4000	4000	4000	4000	0
80	20231012	192100	2345486660	4000	4000	4000	4000	0
81	20231012	192000	2345486660	4000	4000	4000	4000	0
82	20231012	191900	2345486660	4000	4000	4000	4000	0
83	20231012	191800	2345486660	4000	4000	4000	4000	0
84	20231012	191700	2345486660	4000	4000	4000	4000	0
85	20231012	191600	2345486660	4000	4000	4000	4000	0
86	20231012	191500	2345486660	4000	4000	4000	4000	0
87	20231012	191400	2345486660	4000	4000	4000	4000	0
88	20231012	191300	2345486660	4000	4000	4000	4000	0
89	20231012	191200	2345486660	4000	4000	4000	4000	0
90	20231012	191100	2345486660	4000	4000	4000	4000	0
91	20231012	191000	2345486660	4000	4000	4000	4000	0
92	20231012	190900	2345486660	4000	4000	4000	4000	10213
93	20231012	190800	2345486660	4000	4000	4000	4000	0
94	20231012	190700	2345486660	4000	4000	4000	4000	0
95	20231012	190600	2345486660	4000	4000	4000	4000	0
96	20231012	190500	2345486660	4000	4000	4000	4000	0
97	20231012	190400	2345486660	4000	4000	4000	4000	0
98	20231012	190300	2345486660	4000	4000	4000	4000	0
99	20231012	190200	2345486660	4000	4000	4000	4000	0
100	20231012	190100	2345486660	4000	4000	4000	4000	0
101	20231012	190000	2345486660	4000	4000	4000	4000	0
102	20231012	185900	2345486660	4000	4000	4000	4000	0
103	20231012	185800	2345486660	4000	4000	4000	4000	0
104	20231012	185700	2345486660	4000	4000	4000	4000	0
105	20231012	185600	2345486660	4000	4000	4000	4000	0
106	20231012	185500	2345486660	4000	4000	4000	4000	0
107	20231012	185400	2345486660	4000	4000	4000	4000	0
108	20231012	185300	2345486660	4000	4000	4000	4000	0
109	20231012	185200	2345486660	4000	4000	4000	4000	0
110	20231012	185100	2345486660	4000	4000	4000	4000	0
111	20231012	185000	2345486660	4000	4000	4000	4000	0
112	20231012	184900	2345486660	4000	4000	4000	4000	0
113	20231012	184800	2345486660	4000	4000	4000	4000	0
114	20231012	184700	2345486660	4000	4000	4000	4000	0
115	20231012	184600	2345486660	4000	4000	4000	4000	0
116	20231012	184500	2345486660	4000	4000	4000	4000	0
117	20231012	184400	2345486660	4000	4000	4000	4000	0
118	20231012	184300	2345486660	4000	4000	4000	4000	0
119	20231012	184200	2345486660	4000	4000	4000	4000	0
120	20231012	184100	2345486660	4000	4000	4000	4000	0
121	20231012	184000	2345486660	4000	4000	4000	4000	0
122	20231012	183900	2345486660	4000	4000	4000	4000	10213
123	20231012	183800	2345486660	4000	4000	4000	4000	0
124	20231012	183700	2345486660	4000	4000	4000	4000	0
125	20231012	183600	2345486660	4000	4000	4000	4000	0
126	20231012	183500	2345486660	4000	4000	4000	4000	0
127	20231012	183400	2345486660	4000	4000	4000	4000	0
128	20231012	183300	2345486660	4000	4000	4000	4000	0
129	20231012	183200	2345486660	4000	4000	4000	4000	0
130	20231012	183100	2345486660	4000	4000	4000	4000	0
131	20231012	183000	2345486660	4000	4000	4000	4000	0
132	20231012	182900	2345486660	4000	4000	4000	4000	0
133	20231012	182800	2345486660	4000	4000	4000	4000	0
134	20231012	182700	2345486660	4000	4000	4000	4000	0
135	20231012	182600	2345486660	4000	4000	4000	4000	0
136	20231012	182500	2345486660	4000	4000	4000	4000	0
137	20231012	182400	2345486660	4000	4000	4000	4000	0
138	20231012	182300	2345486660	4000	4000	4000	4000	0
139	20231012	182200	2345486660	4000	4000	4000	4000	0
140	20231012	182100	2345486660	4000	4000	4000	4000	0
141	20231012	182000	2345486660	4000	4000	4000	4000	0
142	20231012	181900	2345486660	4000	4000	4000	4000	0
143	20231012	181800	2345486660	4000	4000	4000	4000	0
144	20231012	181700	2345486660	4000	4000	4000	4000	0
145	20231012	181600	2345486660	4000	4000	4000	4000	0
146	20231012	181500	2345486660	4000	4000	4000	4000	0
147	20231012	181400	2345486660	4000	4000	4000	4000	0
148	20231012	181300	2345486660	4000	4000	4000	4000	0
149	20231012	181200	2345486660	4000	4000	4000	4000	0
150	20231012	181100	2345486660	4000	4000	4000	4000	0
151	20231012	181000	2345486660	4000	4000	4000	4000	0
152	20231012	180900	2345486660	4000	4000	4000	4000	10213
153	20231012	180800	2345486660	4000	4000	4000	4000	0
154	20231012	180700	2345486660	4000	4000	4000	4000	0
155	20231012	180600	2345486660	4000	4000	4000	4000	0
156	20231012	180500	2345486660	4000	4000	4000	4000	0
157	20231012	180400	2345486660	4000	4000	4000	4000	0
158	20231012	180300	2345486660	4000	4000	4000	4000	0
159	20231012	180200	2345486660	4000	4000	4000	4000	0
160	20231012	180100	2345486660	4000	4000	4000	4000	0
161	20231012	180000	2345486660	4000	4000	4000	4000	0
162	20231012	175900	2345486660	4000	4000	4000	4000	0
163	20231012	175800	2345486660	4000	4000	4000	4000	0
164	20231012	175700	2345486660	4000	4000	4000	4000	0
165	20231012	175600	2345486660	4000	4000	4000	4000	0
166	20231012	175500	2345486660	4000	4000	4000	4000	0
167	20231012	175400	2345486660	4000	4000	4000	4000	0
168	20231012	175300	2345486660	4000	4000	4000	4000	0
169	20231012	175200	2345486660	4000	4000	4000	4000	0
170	20231012	175100	2345486660	4000	4000	4000	4000	0
171	20231012	175000	2345486660	4000	4000	4000	4000	0
172	20231012	174900	2345486660	4000	4000	4000	4000	0
173	20231012	174800	2345486660	4000	4000	4000	4000	0
174	20231012	174700	2345486660	4000	4000	4000	4000	0
175	20231012	174600	2345486660	4000	4000	4000	4000	0
176	20231012	174500	2345486660	4000	4000	4000	4000	0
177	20231012	174400	2345486660	4000	4000	4000	4000	0
178	20231012	174300	2345486660	4000	4000	4000	4000	0
179	20231012	174200	2345486660	4000	4000	4000	4000	0
180	20231012	174100	2345486660	4000	4000	4000	4000	0
181	20231012	174000	2345486660	4000	4000	4000	4000	0
182	20231012	173900	2345486660	4000	4000	4000	4000	10213
183	20231012	173800	2345486660	4000	4000	4000	4000	0
184	20231012	173700	2345486660	4000	4000	4000	4000	0
185	20231012	173600	2345486660	4000	4000	4000	4000	0
186	20231012	173500	2345486660	4000	4000	4000	4000	0
187	20231012	173400	2345486660	4000	4000	4000	4000	0
188	20231012	173300	2345486660	4000	4000	4000	4000	0
189	20231012	173200	2345486660	4000	4000	4000	4000	0
190	20231012	173100	2345486660	4000	4000	4000	4000	0
191	20231012	173000	2345486660	4000	4000	4000	4000	0
192	20231012	172900	2345486660	4000	4000	4000	4000	0
193	20231012	172800	2345486660	4000	4000	4000	4000	0
194	20231012	172700	2345486660	4000	4000	4000	4000	0
195	20231012	172600	2345486660	4000	4000	4000	4000	0
196	20231012	172500	2345486660	4000	4000	4000	4000	0
197	20231012	172400	2345486660	4000	4000	4000	4000	0
198	20231012	172300	2345486660	4000	4000	4000	4000	0
199	20231012	172200	2345486660	4000	4000	4000	4000	0
200	20231012	172100	2345486660	4000	4000	4000	4000	0
201	20231012	172000	2345486660	4000	4000	4000	4000	0
202	20231012	171900	2345486660	4000	4000	4000	4000	0
203	20231012	171800	2345486660	4000	4000	4000	4000	0
204	20231012	171700	2345486660	4000	4000	4000	4000	0
205	20231012	171600	2345486660	4000	4000	4000	4000	0
206	20231012	171500	2345486660	4000	4000	4000	4000	0
207	20231012	171400	2345486660	4000	4000	4000	4000	0
208	20231012	171300	2345486660	4000	4000	4000	4000	0
209	20231012	171200	2345486660	4000	4000	4000	4000	0
210	20231012	171100	2345486660	4000	4000	4000	4000	0
211	20231012	171000	2345486660	4000	4000	4000	4000	0
212	20231012	170900	2345486660	4000	4000	4000	4000	10213
213	20231012	170800	2345486660	4000	4000	4000	4000	0
214	20231012	170700	2345486660	4000	4000	4000	4000	0
215	20231012	170600	2345486660	4000	4000	4000	4000	0
216	20231012	170500	2345486660	4000	4000	4000	4000	0
217	20231012	170400	2345486660	4000	4000	4000	4000	0
218	20231012	170300	2345486660	4000	4000	4000	4000	0
219	20231012	170200	2345486660	4000	4000	4000	4000	0
220	20231012	170100	2345486660	4000	4000	4000	4000	0
221	20231012	170000	2345486660	4000	4000	4000	4000	0
222	20231012	165900	2345486660	4000	4000	4000	4000	0
223	20231012	165800	2345486660	4000	4000	4000	4000	0
224	20231012	165700	2345486660	4000	4000	4000	4000	0
225	20231012	165600	2345486660	4000	4000	4000	4000	0
226	20231012	165500	2345486660	4000	4000	4000	4000	0
227	20231012	165400	2345486660	4000	4000	4000	4000	0
228	20231012	165300	2345486660	4000	4000	4000	4000	0
229	20231012	165200	2345486660	4000	4000	4000	4000	0
230	20231012	165100	2345486660	4000	4000	4000	4000	0
231	20231012	165000	2345486660	4000	4000	4000	4000	0
232	20231012	164900	2345486660	4000	4000	4000	4000	0
233	20231012	164800	2345486660	4000	4000	4000	4000	0
234	20231012	164700	2345486660	4000	4000	4000	4000	0
235	20231012	164600	2345486660	4000	4000	4000	4000	0
236	20231012	164500	2345486660	4000	4000	4000	4000	0
237	20231012	164400	2345486660	4000	4000	4000	4000	0
238	20231012	164300	2345486660	4000	4000	4000	4000	0
239	20231012	164200	2345486660	4000	4000	4000	4000	0
240	20231012	164100	2345486660	4000	4000	4000	4000	0
241	20231012	164000	2345486660	4000	4000	4000	4000	0
242	20231012	163900	2345486660	4000	4000	4000	4000	10213
243	20231012	163800	2345486660	4000	4000	4000	4000	0
244	20231012	163700	2345486660	4000	4000	4000	4000	0
245	20231012	163600	2345486660	4000	4000	4000	4000	0
246	20231012	163500	2345486660	4000	4000	4000	4000	0
247	20231012	163400	2345486660	4000	4000	4000	4000	0
248	20231012	163300	2345486660	4000	4000	4000	4000	0
249	20231012	163200	2345486660	4000	4000	4000	4000	0
250	20231012	163100	2345486660	4000	4000	4000	4000	0
251	20231012	163000	2345486660	4000	4000	4000	4000	0
252	20231012	162900	2345486660	4000	4000	4000	4000	0
253	20231012	162800	2345486660	4000	4000	4000	4000	0
254	20231012	162700	2345486660	4000	4000	4000	4000	0
255	20231012	162600	2345486660	4000	4000	4000	4000	0
256	20231012	162500	2345486660	4000	4000	4000	4000	0
257	20231012	162400	2345486660	4000	4000	4000	4000	0
258	20231012	162300	2345486660	4000	4000	4000	4000	0
259	20231012	162200	2345486660	4000	4000	4000	4000	0
260	20231012	162100	2345486660	4000	4000	4000	4000	0
261	20231012	162000	2345486660	4000	4000	4000	4000	0
262	20231012	161900	2345486660	4000	4000	4000	4000	0
263	20231012	161800	2345486660	4000	4000	4000	4000	0
264	20231012	161700	2345486660	4000	4000	4000	4000	0
265	20231012	161600	2345486660	4000	4000	4000	4000	0
266	20231012	161500	2345486660	4000	4000	4000	4000	0
267	20231012	161400	2345486660	4000	4000	4000	4000	0
268	20231012	161300	2345486660	4000	4000	4000	4000	0
269	20231012	161200	2345486660	4000	4000	4000	4000	0
270	20231012	161100	2345486660	4000	4000	4000	4000	0
271	20231012	161000	2345486660	4000	4000	4000	4000	0
272	20231012	160900	2345486660	4000	4000	4000	4000	10213
273	20231012	160800	2345486660	4000	4000	4000	4000	0
274	20231012	160700	2345486660	4000	4000	4000	4000	0
275	20231012	160600	2345486660	4000	4000	4000	4000	0
276	20231012	160500	2345486660	4000	4000	4000	4000	0
277	20231012	160400	2345486660	4000	4000	4000	4000	0
278	20231012	160300	2345486660	4000	4000	4000	4000	0
279	20231012	160200	2345486660	4000	4000	4000	4000	0
280	20231012	160100	2345486660	4000	4000	4000	4000	0
281	20231012	160000	2345486660	4000	4000	4000	4000	0
282	20231012	155900	2345486660	4000	4000	4000	4000	0
283	20231012	155800	2345486660	4000	4000	4000	4000	0
284	20231012	155700	2345486660	4000	4000	4000	4000	0
285	20231012	155600	2345486660	4000	4000	4000	4000	0
286	20231012	155500	2345486660	4000	4000	4000	4000	0
287	20231012	155400	2345486660	4000	4000	4000	4000	0
288	20231012	155300	2345486660	4000	4000	4000	4000	0
289	20231012	155200	2345486660	4000	4000	4000	4000	0
290	20231012	155100	2345486660	4000	4000	4000	4000	0
291	20231012	155000	2345486660	4000	4000	4000	4000	0
292	20231012	154900	2345486660	4000	4000	4000	4000	0
293	20231012	154800	2345486660	4000	4000	4000	4000	0
294	20231012	154700	2345486660	4000	4000	4000	4000	0
295	20231012	154600	2345486660	4000	4000	4000	4000	0
296	20231012	154500	2345486660	4000	4000	4000	4000	0
297	20231012	154400	2345486660	4000	4000	4000	4000	0
298	20231012	154300	2345486660	4000	4000	4000	4000	0
299	20231012	154200	2345486660	4000	4000	4000	4000	0
300	20231012	154100	2345486660	4000	4000	4000	4000	0
301	20231012	154000	2345486660	4000	4000	4000	4000	0
302	20231012	153900	2345486660	4000	4000	4000	4000	10213
303	20231012	153800	2345486660	4000	4000	4000	4000	0
304	20231012	153700	2345486660	4000	4000	4000	4000	0
305	20231012	153600	2345486660	4000	4000	4000	4000	0
306	20231012	153500	2345486660	4000	4000	4000	4000	0
307	20231012	153400	2345486660	4000	4000	4000	4000	0
308	20231012	153300	2345486660	4000	4000	4000	4000	0
309	20231012	153200	2345486660	4000	4000	4000	4000	0
310	20231012	153100	2345486660	4000	4000	4000	4000	0
311	20231012	153000	2345486660	4000	4000	4000	4000	10213
312	20231012	152900	2304634660	3925	3925	3925	3925	0
313	20231012	152800	2304634660	3925	3925	3925	3925	0
314	20231012	152700	2304634660	3925	3925	3925	3925	0
315	20231012	152600	2304634660	3925	3925	3925	3925	0
316	20231012	152500	2304634660	3925	3925	3925	3925	0
317	20231012	152400	2304634660	3925	3925	3925	3925	0
318	20231012	152300	2304634660	3925	3925	3925	3925	0
319	20231012	152200	2304634660	3925	3925	3925	3925	0
320	20231012	152100	2304634660	3925	3925	3925	3925	0
321	20231012	152000	2304634660	3925	3925	3925	3925	0
322	20231012	151900	2304634660	3925	3925	3925	3920	379
323	20231012	151800	2303147200	3925	3925	3925	3920	120
324	20231012	151700	2302676470	3925	3925	3925	3920	721
325	20231012	151600	2299848995	3925	3910	3925	3910	46
326	20231012	151500	2299668780	3910	3910	3910	3910	703
327	20231012	151400	2296920050	3905	3920	3920	3905	601
328	20231012	151300	2294568860	3915	3915	3915	3915	0
329	20231012	151200	2294568860	3915	3920	3920	3915	71
330	20231012	151100	2294290885	3920	3925	3930	3920	209
331	20231012	151000	2293471110	3930	3915	3930	3915	1510
332	20231012	150900	2287537545	3915	3910	3930	3910	1027
333	20231012	150800	2283516950	3930	3890	3930	3890	2868
334	20231012	150700	2272286735	3895	3880	3895	3880	32
335	20231012	150600	2272162240	3880	3890	3890	3880	2275
336	20231012	150500	2263330895	3890	3895	3895	3890	156
337	20231012	150400	2262724050	3890	3885	3900	3885	102
338	20231012	150300	2262326290	3880	3900	3905	3880	2819
339	20231012	150200	2251357310	3905	3905	3905	3905	502
340	20231012	150100	2249397000	3905	3905	3905	3905	100
341	20231012	150000	2249006500	3905	3900	3905	3895	99
342	20231012	145900	2248620335	3895	3895	3895	3895	111
343	20231012	145800	2248187990	3905	3900	3905	3890	236
344	20231012	145700	2247266840	3890	3890	3895	3870	1175
345	20231012	145600	2242708815	3895	3870	3895	3870	150
346	20231012	145500	2242124620	3870	3890	3890	3870	762
347	20231012	145400	2239166535	3890	3885	3890	3865	685
348	20231012	145300	2236508620	3870	3895	3920	3855	5399
349	20231012	145200	2215520790	3895	3860	3895	3855	2593
350	20231012	145100	2205496750	3865	3885	3885	3845	5778
351	20231012	145000	2183160110	3880	3930	3930	3880	3130
352	20231012	144900	2170971595	3925	3915	3945	3915	552
353	20231012	144800	2168802185	3910	3905	3910	3905	141
354	20231012	144700	2168250890	3900	3895	3925	3890	3988
355	20231012	144600	2152691395	3895	3905	3905	3895	1006
356	20231012	144500	2148770550	3905	3905	3905	3900	142
357	20231012	144400	2148216045	3910	3910	3930	3905	1849
358	20231012	144300	2140976150	3910	3895	3910	3890	1986
359	20231012	144200	2133227730	3890	3910	3910	3880	3026
360	20231012	144100	2121438830	3910	3900	3910	3895	1882
361	20231012	144000	2114101035	3900	3930	3930	3895	6293
362	20231012	143900	2089480180	3930	3930	3940	3930	1028
363	20231012	143800	2085433440	3935	3970	3970	3920	7768
364	20231012	143700	2054797950	3970	3975	3980	3970	167
365	20231012	143600	2054133365	3980	3980	3980	3980	0
366	20231012	143500	2054133365	3980	3975	3990	3975	5007
367	20231012	143400	2034205470	3970	3980	3990	3950	4035
368	20231012	143300	2018229425	3990	3960	3990	3955	990
369	20231012	143200	2014305470	3960	3960	3960	3960	6
370	20231012	143100	2014281710	3960	3965	3965	3955	436
371	20231012	143000	2012556435	3955	3960	3965	3955	190
372	20231012	142900	2011804385	3960	3965	3965	3955	1210
373	20231012	142800	2007011125	3965	3985	3990	3960	4218
374	20231012	142700	1990259645	3985	3990	3995	3980	2028
375	20231012	142600	1982178215	3985	3970	3985	3965	1169
376	20231012	142500	1977535295	3970	3975	3985	3965	902
377	20231012	142400	1973958695	3970	3980	4040	3965	4142
378	20231012	142300	1957493400	3995	4040	4055	3975	20374
379	20231012	142200	1875736225	4035	4080	4080	4035	6404
380	20231012	142100	1849816440	4080	4080	4125	4080	327
381	20231012	142000	1848482235	4080	4110	4140	4080	3
382	20231012	141900	1848469905	4100	4065	4180	4065	2669
383	20231012	141800	1837526420	4065	4060	4065	4060	9
384	20231012	141700	1837489875	4060	4060	4060	4060	10
385	20231012	141600	1837449275	4060	4050	4060	4050	327
386	20231012	141500	1836121665	4040	4055	4055	4035	4847
387	20231012	141400	1816519115	4060	4060	4060	4060	314
388	20231012	141300	1815244275	4070	4070	4070	4070	0
389	20231012	141200	1815244275	4070	4070	4070	4070	0
390	20231012	141100	1815244275	4070	4070	4070	4070	1
391	20231012	141000	1815240205	4120	4080	4120	4080	5
392	20231012	140900	1815219650	4070	4070	4070	4060	107
393	20231012	140800	1814784600	4080	4080	4080	4080	1507
394	20231012	140700	1808636040	4080	4075	4125	4075	1368
395	20231012	140600	1803027125	4070	4075	4130	4070	20
396	20231012	140500	1802944640	4075	4070	4075	4070	3
397	20231012	140400	1802932420	4065	4070	4070	4060	244
398	20231012	140300	1801940615	4075	4075	4075	4070	414
399	20231012	140200	1800254750	4075	4075	4075	4075	321
400	20231012	140100	1798946675	4075	4100	4100	4070	1194
401	20231012	140000	1794067590	4125	4125	4130	4125	5
402	20231012	135900	1794046950	4145	4100	4150	4100	1386
403	20231012	135800	1788353540	4105	4115	4115	4105	543
404	20231012	135700	1786120575	4115	4225	4225	4110	2927
405	20231012	135600	1773878275	4240	4050	4245	4050	10807
406	20231012	135500	1728771160	4050	4035	4050	4035	1301
407	20231012	135400	1723503615	4035	4035	4035	4035	252
408	20231012	135300	1722486795	4040	4040	4040	4040	150
409	20231012	135200	1721880795	4050	4050	4050	4050	1018
410	20231012	135100	1717757895	4055	4045	4055	4045	2
411	20231012	135000	1717749795	4055	4055	4055	4055	0
412	20231012	134900	1717749795	4055	4055	4055	4055	264
413	20231012	134800	1716679275	4055	4055	4055	4055	0
414	20231012	134700	1716679275	4055	4055	4055	4055	30
415	20231012	134600	1716557625	4060	4060	4060	4060	0
416	20231012	134500	1716557625	4060	4055	4060	4055	37
417	20231012	134400	1716407440	4060	4060	4060	4060	67
418	20231012	134300	1716135420	4060	4060	4060	4060	0
419	20231012	134200	1716135420	4060	4070	4070	4060	328
420	20231012	134100	1714801780	4095	4080	4095	4070	134
421	20231012	134000	1714255605	4080	4050	4080	4050	210
422	20231012	133900	1713400375	4075	4055	4075	4055	133
423	20231012	133800	1712858500	4070	4055	4070	4045	30
424	20231012	133700	1712737005	4055	4055	4055	4055	1
425	20231012	133600	1712732950	4060	4040	4060	4040	873
426	20231012	133500	1709203165	4040	4050	4050	4040	297
427	20231012	133400	1708003150	4050	4050	4050	4050	133
428	20231012	133300	1707464500	4050	4070	4070	4050	1283
429	20231012	133200	1702257790	4070	4070	4070	4070	278
430	20231012	133100	1701126330	4070	4070	4070	4070	0
431	20231012	133000	1701126330	4070	4080	4095	4070	667
432	20231012	132900	1698404800	4095	4080	4095	4080	274
433	20231012	132800	1697283810	4080	4080	4080	4080	551
434	20231012	132700	1695035730	4065	4065	4065	4065	28
435	20231012	132600	1694921910	4065	4065	4065	4065	0
436	20231012	132500	1694921910	4065	4065	4065	4065	48
437	20231012	132400	1694726790	4065	4065	4065	4060	247
438	20231012	132300	1693722785	4065	4060	4065	4060	7
439	20231012	132200	1693694355	4060	4060	4060	4060	538
440	20231012	132100	1691510075	4055	4055	4055	4050	607
441	20231012	132000	1689048715	4060	4065	4065	4060	218
442	20231012	131900	1688162555	4065	4055	4065	4050	2735
443	20231012	131800	1677078325	4055	4075	4075	4055	3559
444	20231012	131700	1662619670	4080	4080	4080	4080	500
445	20231012	131600	1660579670	4090	4090	4090	4090	16
446	20231012	131500	1660514230	4090	4075	4090	4075	151
447	20231012	131400	1659898865	4075	4070	4075	4070	88
448	20231012	131300	1659540515	4070	4070	4070	4070	102
449	20231012	131200	1659125375	4075	4085	4085	4075	574
450	20231012	131100	1656785325	4085	4085	4085	4085	277
451	20231012	131000	1655653780	4085	4085	4085	4085	3
452	20231012	130900	1655641525	4090	4090	4090	4090	1
453	20231012	130800	1655637435	4090	4090	4090	4090	1
454	20231012	130700	1655633345	4075	4085	4085	4075	488
455	20231012	130600	1653640345	4085	4085	4085	4085	1
456	20231012	130500	1653636260	4080	4090	4090	4070	2585
457	20231012	130400	1643100985	4120	4085	4120	4085	258
458	20231012	130300	1642038470	4115	4090	4115	4080	886
459	20231012	130200	1638410280	4115	4100	4115	4100	3
460	20231012	130100	1638397965	4090	4110	4130	4090	857
461	20231012	130000	1634882800	4140	4125	4145	4100	2230
462	20231012	125900	1625720215	4105	4135	4160	4105	839
463	20231012	125800	1622244510	4115	4115	4155	4095	1999
464	20231012	125700	1614004555	4140	4070	4140	4070	1872
465	20231012	125600	1606310985	4090	4095	4095	4060	1587
466	20231012	125500	1599854445	4095	4085	4100	4085	193
467	20231012	125400	1599066000	4100	4055	4100	4055	1821
468	20231012	125300	1591652175	4055	4100	4100	4055	5698
469	20231012	125200	1568459140	4100	4105	4105	4100	743
470	20231012	125100	1565412550	4130	4110	4135	4105	1198
471	20231012	125000	1560489765	4140	4130	4140	4100	2342
472	20231012	124900	1550845210	4135	4160	4175	4125	11514
473	20231012	124800	1503169545	4160	4105	4170	4070	8093
474	20231012	124700	1469956110	4120	4135	4145	4100	4626
475	20231012	124600	1450900715	4125	4175	4200	4125	5438
476	20231012	124500	1428258710	4205	4225	4230	4175	7000
477	20231012	124400	1398825715	4230	4255	4270	4185	15744
478	20231012	124300	1332238760	4260	4230	4370	4175	43149
479	20231012	124200	1148001670	4240	4190	4300	4140	25309
480	20231012	124100	1040569525	4185	4065	4185	4060	7365
481	20231012	124000	1010003505	4065	4060	4065	4060	448
482	20231012	123900	1008184620	4060	4065	4065	4060	218
483	20231012	123800	1007299450	4065	4070	4070	4065	317
484	20231012	123700	1006009840	4070	4070	4070	4070	91
485	20231012	123600	1005639470	4075	4065	4075	4065	1164
486	20231012	123500	1000901090	4060	4085	4085	4060	963
487	20231012	123400	996978575	4075	4090	4090	4055	2325
488	20231012	123300	987489075	4090	4105	4105	4090	822
489	20231012	123200	984123255	4110	4090	4125	4090	366
490	20231012	123100	982615370	4080	4135	4135	4080	420
491	20231012	123000	980891605	4145	4090	4145	4090	694
492	20231012	122900	978020635	4090	4100	4110	4090	4220
493	20231012	122800	960733145	4105	4070	4145	4070	4427
494	20231012	122700	942499495	4065	4065	4065	4065	0
495	20231012	122600	942499495	4065	4060	4070	4060	752
496	20231012	122500	939442620	4045	4045	4045	4045	0
497	20231012	122400	939442620	4045	4055	4065	4045	195
498	20231012	122300	938651015	4065	4065	4065	4065	0
499	20231012	122200	938651015	4065	4050	4065	4045	2013
500	20231012	122100	930504305	4050	4050	4050	4050	15
501	20231012	122000	930443555	4060	4060	4060	4060	0
502	20231012	121900	930443555	4060	4045	4060	4045	58
503	20231012	121800	930208090	4045	4055	4055	4030	1857
504	20231012	121700	922695975	4060	4060	4060	4060	19
505	20231012	121600	922618835	4060	4060	4060	4060	1
506	20231012	121500	922614775	4060	4060	4070	4060	23
507	20231012	121400	922521295	4055	4055	4055	4055	38
508	20231012	121300	922367205	4055	4065	4065	4055	410
509	20231012	121200	920704645	4065	4065	4065	4065	146
510	20231012	121100	920111155	4065	4055	4065	4055	129
511	20231012	121000	919587970	4075	4065	4075	4055	1158
512	20231012	120900	914889830	4065	4080	4090	4065	888
513	20231012	120800	911267415	4080	4095	4095	4080	206
514	20231012	120700	910426910	4080	4080	4095	4070	828
515	20231012	120600	907043685	4085	4065	4090	4065	620
516	20231012	120500	904508515	4090	4025	4090	4025	1427
517	20231012	120400	898717920	4030	4015	4030	4015	210
518	20231012	120300	897874720	4020	4020	4020	4020	5
519	20231012	120200	897854620	4010	4015	4020	4010	61
520	20231012	120100	897609855	4020	4025	4025	4020	254
521	20231012	120000	896588725	4035	4035	4035	4020	364
522	20231012	115900	895125335	4020	4030	4035	4020	41
523	20231012	115800	894960380	4020	4045	4045	4015	898
524	20231012	115700	891347155	4045	4035	4060	4035	327
525	20231012	115600	890027645	4035	4065	4065	4025	84
526	20231012	115500	889689090	4065	4015	4065	4015	136
527	20231012	115400	889139540	4025	4010	4025	4010	3
528	20231012	115300	889127490	4010	4020	4035	4010	5
529	20231012	115200	889107395	4010	4040	4040	4010	5
530	20231012	115100	889087305	4010	4035	4035	4000	1970
531	20231012	115000	881188020	4025	4025	4025	4025	57
532	20231012	114900	880958595	4020	4020	4020	4020	0
533	20231012	114800	880958595	4020	4035	4035	4020	937
534	20231012	114700	877186135	4035	4055	4065	4035	733
535	20231012	114600	874214020	4065	4080	4080	4050	985
536	20231012	114500	870208845	4105	4115	4135	4080	3226
537	20231012	114400	856973520	4130	4065	4135	4065	1252
538	20231012	114300	851833045	4065	4035	4070	4035	424
539	20231012	114200	850111985	4055	4060	4090	4045	439
540	20231012	114100	848333995	4090	3980	4090	3980	4211
541	20231012	114000	831331895	3995	3970	3995	3970	1082
542	20231012	113900	827011940	3955	3970	3970	3955	1528
543	20231012	113800	820964135	3975	3970	3975	3960	4652
544	20231012	113700	802529980	3975	3990	3995	3975	321
545	20231012	113600	801253520	3995	3985	3995	3985	133
546	20231012	113500	800723395	3995	3995	3995	3995	2
547	20231012	113400	800715405	3990	3985	3995	3985	233
548	20231012	113300	799786855	3985	3980	3985	3980	2
549	20231012	113200	799778890	4010	3980	4015	3975	106
550	20231012	113100	799357275	3985	3975	4010	3970	4725
551	20231012	113000	780519030	3980	3965	3980	3965	452
552	20231012	112900	778721595	3955	3965	3965	3955	128
553	20231012	112800	778214755	3970	3965	3975	3965	112
554	20231012	112700	777769760	3960	3960	3960	3960	86
555	20231012	112600	777429200	3955	3955	3955	3955	74
556	20231012	112500	777136530	3960	3960	3960	3960	69
557	20231012	112400	776863290	3970	3960	3970	3960	159
558	20231012	112300	776232200	3960	3950	3960	3950	142
559	20231012	112200	775671290	3950	3950	3950	3950	11
560	20231012	112100	775627840	3945	3945	3945	3945	0
561	20231012	112000	775627840	3945	3955	3970	3945	353
562	20231012	111900	774228055	3970	3950	3970	3950	100
563	20231012	111800	773831170	3945	3935	3945	3935	499
564	20231012	111700	771867585	3935	3935	3935	3935	420
565	20231012	111600	770214885	3935	3910	3935	3910	248
566	20231012	111500	769244045	3910	3910	3910	3910	80
567	20231012	111400	768931245	3910	3900	3910	3900	3
568	20231012	111300	768919535	3910	3900	3910	3890	702
569	20231012	111200	766182845	3910	3910	3910	3910	2
570	20231012	111100	766175025	3910	3910	3910	3910	1094
571	20231012	111000	761897485	3920	3930	3935	3910	1330
572	20231012	110900	756692315	3920	3930	3930	3910	1766
573	20231012	110800	749783980	3930	3930	3935	3930	122
574	20231012	110700	749304415	3920	3895	3935	3895	1025
575	20231012	110600	745301090	3895	3905	3905	3890	1652
576	20231012	110500	738868020	3895	3895	3895	3895	273
577	20231012	110400	737804685	3900	3905	3905	3900	2791
578	20231012	110300	726919770	3905	3905	3905	3905	1499
579	20231012	110200	721066175	3905	3910	3910	3905	285
580	20231012	110100	719952070	3915	3915	3915	3910	1298
581	20231012	110000	714876645	3915	3920	3920	3915	1000
582	20231012	105900	710961230	3920	3920	3920	3920	170
583	20231012	105800	710294830	3915	3915	3915	3915	0
584	20231012	105700	710294830	3915	3915	3915	3915	80
585	20231012	105600	709981630	3910	3915	3915	3910	309
586	20231012	105500	708772075	3925	3930	3935	3915	1045
587	20231012	105400	704675620	3935	3935	3935	3935	25
588	20231012	105300	704577245	3935	3945	3945	3920	1914
589	20231012	105200	697062710	3945	3950	3950	3945	809
590	20231012	105100	693870355	3950	3945	3950	3945	147
591	20231012	105000	693290435	3945	3945	3945	3945	0
592	20231012	104900	693290435	3945	3955	3955	3945	13
593	20231012	104800	693239140	3945	3950	3950	3945	168
594	20231012	104700	692576230	3945	3945	3945	3945	0
595	20231012	104600	692576230	3945	3950	3950	3930	3023
596	20231012	104500	680664660	3950	3950	3955	3945	2471
597	20231012	104400	670913000	3960	3955	3960	3955	104
598	20231012	104300	670501675	3965	3965	3965	3965	1
599	20231012	104200	670497710	3955	3960	3960	3955	120
600	20231012	104100	670022515	3970	3965	3970	3950	3589
601	20231012	104000	655835235	3970	3990	3990	3965	32
602	20231012	103900	655708055	3970	3970	3970	3970	4
603	20231012	103800	655692175	3970	3970	3970	3970	0
604	20231012	103700	655692175	3970	3960	3970	3960	53
605	20231012	103600	655482075	3960	3960	3960	3960	25
606	20231012	103500	655383075	3960	3980	3980	3960	1825
607	20231012	103400	648136150	3980	3985	3985	3980	3902
608	20231012	103300	632605825	3995	3995	3995	3995	1
609	20231012	103200	632601830	3995	3995	3995	3995	9
610	20231012	103100	632565875	3995	3995	3995	3995	1
611	20231012	103000	632561880	3995	3995	3995	3995	0
612	20231012	102900	632561880	3995	3995	3995	3995	0
613	20231012	102800	632561880	3995	3995	3995	3995	1
614	20231012	102700	632557885	3985	3985	3985	3985	0
615	20231012	102600	632557885	3985	3990	3990	3985	2796
616	20231012	102500	621410825	3990	3985	3990	3985	559
617	20231012	102400	619181705	3985	3985	3985	3985	42
618	20231012	102300	619014335	3980	3980	3980	3980	16
619	20231012	102200	618950655	3980	3980	3980	3980	182
620	20231012	102100	618226295	3990	3990	3990	3990	101
621	20231012	102000	617823305	3995	3985	3995	3985	115
622	20231012	101900	617364885	4005	3985	4005	3985	301
623	20231012	101800	616163475	4010	4010	4010	4010	0
624	20231012	101700	616163475	4010	4010	4010	4010	0
625	20231012	101600	616163475	4010	4010	4010	4010	0
626	20231012	101500	616163475	4010	3985	4010	3985	4
627	20231012	101400	616147490	3975	3975	3975	3975	1
628	20231012	101300	616143515	4010	3975	4010	3975	4
629	20231012	101200	616127540	3970	3985	4010	3970	780
630	20231012	101100	613020085	3980	3980	3980	3980	106
631	20231012	101000	612598205	3980	3985	3985	3980	313
632	20231012	100900	611351665	3995	3995	3995	3995	150
633	20231012	100800	610752415	3985	3970	3985	3970	115
634	20231012	100700	610294205	3960	3960	3970	3960	2244
635	20231012	100600	601406565	3960	3965	3970	3960	941
636	20231012	100500	597678785	3965	3975	3980	3965	1435
637	20231012	100400	591976990	3985	3990	3990	3975	349
638	20231012	100300	590588815	3990	3990	3995	3990	590
639	20231012	100200	588234710	4000	4000	4000	4000	20
640	20231012	100100	588154710	4000	4000	4000	4000	2
641	20231012	100000	588146710	4020	3990	4020	3990	158
642	20231012	095900	587515250	3990	3990	3990	3990	711
643	20231012	095800	584678360	3990	3975	3990	3975	332
644	20231012	095700	583358435	3975	3985	3985	3975	369
645	20231012	095600	581889625	3990	4000	4000	3975	1001
646	20231012	095500	577903065	4000	4000	4000	3995	299
647	20231012	095400	576707655	3990	4000	4000	3985	2679
648	20231012	095300	566007480	4000	3995	4000	3995	524
649	20231012	095200	563912265	4000	4020	4020	3995	2987
650	20231012	095100	551935700	4015	4020	4020	4015	160
651	20231012	095000	551293140	4020	4020	4025	4020	3624
652	20231012	094900	536724655	4025	4040	4040	4025	842
653	20231012	094800	533331950	4040	4050	4050	4040	602
654	20231012	094700	530899460	4050	4050	4050	4050	66
655	20231012	094600	530632160	4050	4050	4050	4050	0
656	20231012	094500	530632160	4050	4055	4055	4050	49
657	20231012	094400	530433695	4060	4070	4070	4060	465
658	20231012	094300	528545135	4075	4070	4075	4070	44
659	20231012	094200	528365855	4070	4070	4070	4070	7
660	20231012	094100	528337365	4065	4070	4070	4065	90
661	20231012	094000	527971510	4060	4055	4060	4055	360
662	20231012	093900	526511470	4055	4065	4065	4055	509
663	20231012	093800	524446885	4065	4065	4065	4065	637
664	20231012	093700	521857480	4065	4050	4065	4050	539
665	20231012	093600	519671560	4050	4050	4050	4040	2401
666	20231012	093500	509961565	4060	4080	4080	4060	1560
667	20231012	093400	503616125	4090	4060	4140	4060	7402
668	20231012	093300	473418845	4050	4050	4050	4050	1430
669	20231012	093200	467627345	4050	4050	4070	4050	109
670	20231012	093100	467183915	4040	4050	4070	4035	2042
671	20231012	093000	458908915	4040	4030	4040	4030	1480
672	20231012	092900	452942055	4030	4045	4045	4030	3759
673	20231012	092800	437773840	4045	4045	4045	4045	11
674	20231012	092700	437729345	4050	4050	4050	4050	500
675	20231012	092600	435704345	4050	4055	4055	4050	1733
676	20231012	092500	428684070	4055	4055	4055	4055	10
677	20231012	092400	428643520	4055	4055	4055	4055	1
678	20231012	092300	428639465	4070	4055	4070	4040	5135
679	20231012	092200	407865245	4055	4055	4055	4055	5
680	20231012	092100	407844970	4055	4055	4055	4050	3121
681	20231012	092000	395189660	4055	4080	4080	4055	2909
682	20231012	091900	383383730	4085	4085	4095	4085	1408
683	20231012	091800	377631185	4085	4090	4090	4085	74
684	20231012	091700	377328625	4095	4095	4095	4095	10
685	20231012	091600	377287675	4095	4090	4095	4090	83
686	20231012	091500	376948200	4090	4100	4100	4090	600
687	20231012	091400	374491130	4100	4100	4100	4100	1554
688	20231012	091300	368119730	4100	4100	4100	4100	186
689	20231012	091200	367357130	4100	4140	4140	4100	1612
690	20231012	091100	360729345	4120	4075	4120	4070	3744
691	20231012	091000	345427950	4075	4060	4075	4055	3110
692	20231012	090900	332787335	4055	4075	4075	4055	7178
693	20231012	090800	303607650	4080	4075	4080	4070	2153
694	20231012	090700	294831260	4080	4075	4095	4075	3181
695	20231012	090600	281839320	4075	4070	4085	4065	1720
696	20231012	090500	274834585	4070	4095	4095	4070	3693
697	20231012	090400	259790190	4065	4195	4195	4065	10127
698	20231012	090300	218177220	4215	4265	4275	4180	12966
699	20231012	090200	163006100	4265	4225	4275	4225	10642
700	20231012	090100	117768940	4240	4160	4260	4160	12428
701	20231012	090000	65291510	4175	4185	4185	4120	15652