KissMeData/069410/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	193400	888890575	5060	5060	5060	5060	1167
3	20231016	193300	888890575	5060	5060	5060	5060	0
4	20231016	193200	888890575	5060	5060	5060	5060	0
5	20231016	193100	888890575	5060	5060	5060	5060	0
6	20231016	193000	888890575	5060	5060	5060	5060	0
7	20231016	192900	888890575	5060	5060	5060	5060	0
8	20231016	192800	888890575	5060	5060	5060	5060	0
9	20231016	192700	888890575	5060	5060	5060	5060	0
10	20231016	192600	888890575	5060	5060	5060	5060	0
11	20231016	192500	888890575	5060	5060	5060	5060	0
12	20231016	192400	888890575	5060	5060	5060	5060	0
13	20231016	192300	888890575	5060	5060	5060	5060	0
14	20231016	192200	888890575	5060	5060	5060	5060	0
15	20231016	192100	888890575	5060	5060	5060	5060	0
16	20231016	192000	888890575	5060	5060	5060	5060	0
17	20231016	191900	888890575	5060	5060	5060	5060	0
18	20231016	191800	888890575	5060	5060	5060	5060	0
19	20231016	191700	888890575	5060	5060	5060	5060	0
20	20231016	191600	888890575	5060	5060	5060	5060	0
21	20231016	191500	888890575	5060	5060	5060	5060	0
22	20231016	191400	888890575	5060	5060	5060	5060	0
23	20231016	191300	888890575	5060	5060	5060	5060	0
24	20231016	191200	888890575	5060	5060	5060	5060	0
25	20231016	191100	888890575	5060	5060	5060	5060	0
26	20231016	191000	888890575	5060	5060	5060	5060	0
27	20231016	190900	888890575	5060	5060	5060	5060	0
28	20231016	190800	888890575	5060	5060	5060	5060	0
29	20231016	190700	888890575	5060	5060	5060	5060	0
30	20231016	190600	888890575	5060	5060	5060	5060	0
31	20231016	190500	888890575	5060	5060	5060	5060	0
32	20231016	190400	888890575	5060	5060	5060	5060	1167
33	20231016	190300	888890575	5060	5060	5060	5060	0
34	20231016	190200	888890575	5060	5060	5060	5060	0
35	20231016	190100	888890575	5060	5060	5060	5060	0
36	20231016	190000	888890575	5060	5060	5060	5060	0
37	20231016	185900	888890575	5060	5060	5060	5060	0
38	20231016	185800	888890575	5060	5060	5060	5060	0
39	20231016	185700	888890575	5060	5060	5060	5060	0
40	20231016	185600	888890575	5060	5060	5060	5060	0
41	20231016	185500	888890575	5060	5060	5060	5060	0
42	20231016	185400	888890575	5060	5060	5060	5060	0
43	20231016	185300	888890575	5060	5060	5060	5060	0
44	20231016	185200	888890575	5060	5060	5060	5060	0
45	20231016	185100	888890575	5060	5060	5060	5060	0
46	20231016	185000	888890575	5060	5060	5060	5060	0
47	20231016	184900	888890575	5060	5060	5060	5060	0
48	20231016	184800	888890575	5060	5060	5060	5060	0
49	20231016	184700	888890575	5060	5060	5060	5060	0
50	20231016	184600	888890575	5060	5060	5060	5060	0
51	20231016	184500	888890575	5060	5060	5060	5060	0
52	20231016	184400	888890575	5060	5060	5060	5060	0
53	20231016	184300	888890575	5060	5060	5060	5060	0
54	20231016	184200	888890575	5060	5060	5060	5060	0
55	20231016	184100	888890575	5060	5060	5060	5060	0
56	20231016	184000	888890575	5060	5060	5060	5060	0
57	20231016	183900	888890575	5060	5060	5060	5060	0
58	20231016	183800	888890575	5060	5060	5060	5060	0
59	20231016	183700	888890575	5060	5060	5060	5060	0
60	20231016	183600	888890575	5060	5060	5060	5060	0
61	20231016	183500	888890575	5060	5060	5060	5060	0
62	20231016	183400	888890575	5060	5060	5060	5060	1167
63	20231016	183300	888890575	5060	5060	5060	5060	0
64	20231016	183200	888890575	5060	5060	5060	5060	0
65	20231016	183100	888890575	5060	5060	5060	5060	0
66	20231016	183000	888890575	5060	5060	5060	5060	0
67	20231016	182900	888890575	5060	5060	5060	5060	0
68	20231016	182800	888890575	5060	5060	5060	5060	0
69	20231016	182700	888890575	5060	5060	5060	5060	0
70	20231016	182600	888890575	5060	5060	5060	5060	0
71	20231016	182500	888890575	5060	5060	5060	5060	0
72	20231016	182400	888890575	5060	5060	5060	5060	0
73	20231016	182300	888890575	5060	5060	5060	5060	0
74	20231016	182200	888890575	5060	5060	5060	5060	0
75	20231016	182100	888890575	5060	5060	5060	5060	0
76	20231016	182000	888890575	5060	5060	5060	5060	0
77	20231016	181900	888890575	5060	5060	5060	5060	0
78	20231016	181800	888890575	5060	5060	5060	5060	0
79	20231016	181700	888890575	5060	5060	5060	5060	0
80	20231016	181600	888890575	5060	5060	5060	5060	0
81	20231016	181500	888890575	5060	5060	5060	5060	0
82	20231016	181400	888890575	5060	5060	5060	5060	0
83	20231016	181300	888890575	5060	5060	5060	5060	0
84	20231016	181200	888890575	5060	5060	5060	5060	0
85	20231016	181100	888890575	5060	5060	5060	5060	0
86	20231016	181000	888890575	5060	5060	5060	5060	0
87	20231016	180900	888890575	5060	5060	5060	5060	0
88	20231016	180800	888890575	5060	5060	5060	5060	0
89	20231016	180700	888890575	5060	5060	5060	5060	0
90	20231016	180600	888890575	5060	5060	5060	5060	0
91	20231016	180500	888890575	5060	5060	5060	5060	0
92	20231016	180400	888890575	5060	5060	5060	5060	1167
93	20231016	180300	888890575	5060	5060	5060	5060	0
94	20231016	180200	888890575	5060	5060	5060	5060	0
95	20231016	180100	888890575	5060	5060	5060	5060	0
96	20231016	180000	888890575	5060	5060	5060	5060	0
97	20231016	175900	888890575	5060	5060	5060	5060	0
98	20231016	175800	888890575	5060	5060	5060	5060	0
99	20231016	175700	888890575	5060	5060	5060	5060	0
100	20231016	175600	888890575	5060	5060	5060	5060	0
101	20231016	175500	888890575	5060	5060	5060	5060	0
102	20231016	175400	888890575	5060	5060	5060	5060	0
103	20231016	175300	888890575	5060	5060	5060	5060	0
104	20231016	175200	888890575	5060	5060	5060	5060	0
105	20231016	175100	888890575	5060	5060	5060	5060	0
106	20231016	175000	888890575	5060	5060	5060	5060	0
107	20231016	174900	888890575	5060	5060	5060	5060	0
108	20231016	174800	888890575	5060	5060	5060	5060	0
109	20231016	174700	888890575	5060	5060	5060	5060	0
110	20231016	174600	888890575	5060	5060	5060	5060	0
111	20231016	174500	888890575	5060	5060	5060	5060	0
112	20231016	174400	888890575	5060	5060	5060	5060	0
113	20231016	174300	888890575	5060	5060	5060	5060	0
114	20231016	174200	888890575	5060	5060	5060	5060	0
115	20231016	174100	888890575	5060	5060	5060	5060	0
116	20231016	174000	888890575	5060	5060	5060	5060	0
117	20231016	173900	888890575	5060	5060	5060	5060	0
118	20231016	173800	888890575	5060	5060	5060	5060	0
119	20231016	173700	888890575	5060	5060	5060	5060	0
120	20231016	173600	888890575	5060	5060	5060	5060	0
121	20231016	173500	888890575	5060	5060	5060	5060	0
122	20231016	173400	888890575	5060	5060	5060	5060	1167
123	20231016	173300	888890575	5060	5060	5060	5060	0
124	20231016	173200	888890575	5060	5060	5060	5060	0
125	20231016	173100	888890575	5060	5060	5060	5060	0
126	20231016	173000	888890575	5060	5060	5060	5060	0
127	20231016	172900	888890575	5060	5060	5060	5060	0
128	20231016	172800	888890575	5060	5060	5060	5060	0
129	20231016	172700	888890575	5060	5060	5060	5060	0
130	20231016	172600	888890575	5060	5060	5060	5060	0
131	20231016	172500	888890575	5060	5060	5060	5060	0
132	20231016	172400	888890575	5060	5060	5060	5060	0
133	20231016	172300	888890575	5060	5060	5060	5060	0
134	20231016	172200	888890575	5060	5060	5060	5060	0
135	20231016	172100	888890575	5060	5060	5060	5060	0
136	20231016	172000	888890575	5060	5060	5060	5060	0
137	20231016	171900	888890575	5060	5060	5060	5060	0
138	20231016	171800	888890575	5060	5060	5060	5060	0
139	20231016	171700	888890575	5060	5060	5060	5060	0
140	20231016	171600	888890575	5060	5060	5060	5060	0
141	20231016	171500	888890575	5060	5060	5060	5060	0
142	20231016	171400	888890575	5060	5060	5060	5060	0
143	20231016	171300	888890575	5060	5060	5060	5060	0
144	20231016	171200	888890575	5060	5060	5060	5060	0
145	20231016	171100	888890575	5060	5060	5060	5060	0
146	20231016	171000	888890575	5060	5060	5060	5060	0
147	20231016	170900	888890575	5060	5060	5060	5060	0
148	20231016	170800	888890575	5060	5060	5060	5060	0
149	20231016	170700	888890575	5060	5060	5060	5060	0
150	20231016	170600	888890575	5060	5060	5060	5060	0
151	20231016	170500	888890575	5060	5060	5060	5060	0
152	20231016	170400	888890575	5060	5060	5060	5060	1167
153	20231016	170300	888890575	5060	5060	5060	5060	0
154	20231016	170200	888890575	5060	5060	5060	5060	0
155	20231016	170100	888890575	5060	5060	5060	5060	0
156	20231016	170000	888890575	5060	5060	5060	5060	0
157	20231016	165900	888890575	5060	5060	5060	5060	0
158	20231016	165800	888890575	5060	5060	5060	5060	0
159	20231016	165700	888890575	5060	5060	5060	5060	0
160	20231016	165600	888890575	5060	5060	5060	5060	0
161	20231016	165500	888890575	5060	5060	5060	5060	0
162	20231016	165400	888890575	5060	5060	5060	5060	0
163	20231016	165300	888890575	5060	5060	5060	5060	0
164	20231016	165200	888890575	5060	5060	5060	5060	0
165	20231016	165100	888890575	5060	5060	5060	5060	0
166	20231016	165000	888890575	5060	5060	5060	5060	0
167	20231016	164900	888890575	5060	5060	5060	5060	0
168	20231016	164800	888890575	5060	5060	5060	5060	0
169	20231016	164700	888890575	5060	5060	5060	5060	0
170	20231016	164600	888890575	5060	5060	5060	5060	0
171	20231016	164500	888890575	5060	5060	5060	5060	0
172	20231016	164400	888890575	5060	5060	5060	5060	0
173	20231016	164300	888890575	5060	5060	5060	5060	0
174	20231016	164200	888890575	5060	5060	5060	5060	0
175	20231016	164100	888890575	5060	5060	5060	5060	0
176	20231016	164000	888890575	5060	5060	5060	5060	0
177	20231016	163900	888890575	5060	5060	5060	5060	0
178	20231016	163800	888890575	5060	5060	5060	5060	0
179	20231016	163700	888890575	5060	5060	5060	5060	0
180	20231016	163600	888890575	5060	5060	5060	5060	0
181	20231016	163500	888890575	5060	5060	5060	5060	0
182	20231016	163400	888890575	5060	5060	5060	5060	1167
183	20231016	163300	888890575	5060	5060	5060	5060	0
184	20231016	163200	888890575	5060	5060	5060	5060	0
185	20231016	163100	888890575	5060	5060	5060	5060	0
186	20231016	163000	888890575	5060	5060	5060	5060	0
187	20231016	162900	888890575	5060	5060	5060	5060	0
188	20231016	162800	888890575	5060	5060	5060	5060	0
189	20231016	162700	888890575	5060	5060	5060	5060	0
190	20231016	162600	888890575	5060	5060	5060	5060	0
191	20231016	162500	888890575	5060	5060	5060	5060	0
192	20231016	162400	888890575	5060	5060	5060	5060	0
193	20231016	162300	888890575	5060	5060	5060	5060	0
194	20231016	162200	888890575	5060	5060	5060	5060	0
195	20231016	162100	888890575	5060	5060	5060	5060	0
196	20231016	162000	888890575	5060	5060	5060	5060	0
197	20231016	161900	888890575	5060	5060	5060	5060	0
198	20231016	161800	888890575	5060	5060	5060	5060	0
199	20231016	161700	888890575	5060	5060	5060	5060	0
200	20231016	161600	888890575	5060	5060	5060	5060	0
201	20231016	161500	888890575	5060	5060	5060	5060	0
202	20231016	161400	888890575	5060	5060	5060	5060	0
203	20231016	161300	888890575	5060	5060	5060	5060	0
204	20231016	161200	888890575	5060	5060	5060	5060	0
205	20231016	161100	888890575	5060	5060	5060	5060	0
206	20231016	161000	888890575	5060	5060	5060	5060	0
207	20231016	160900	888890575	5060	5060	5060	5060	0
208	20231016	160800	888890575	5060	5060	5060	5060	0
209	20231016	160700	888890575	5060	5060	5060	5060	0
210	20231016	160600	888890575	5060	5060	5060	5060	0
211	20231016	160500	888890575	5060	5060	5060	5060	0
212	20231016	160400	888890575	5060	5060	5060	5060	1167
213	20231016	160300	888890575	5060	5060	5060	5060	0
214	20231016	160200	888890575	5060	5060	5060	5060	0
215	20231016	160100	888890575	5060	5060	5060	5060	0
216	20231016	160000	888890575	5060	5060	5060	5060	0
217	20231016	155900	888890575	5060	5060	5060	5060	0
218	20231016	155800	888890575	5060	5060	5060	5060	0
219	20231016	155700	888890575	5060	5060	5060	5060	0
220	20231016	155600	888890575	5060	5060	5060	5060	0
221	20231016	155500	888890575	5060	5060	5060	5060	0
222	20231016	155400	888890575	5060	5060	5060	5060	0
223	20231016	155300	888890575	5060	5060	5060	5060	0
224	20231016	155200	888890575	5060	5060	5060	5060	0
225	20231016	155100	888890575	5060	5060	5060	5060	0
226	20231016	155000	888890575	5060	5060	5060	5060	0
227	20231016	154900	888890575	5060	5060	5060	5060	0
228	20231016	154800	888890575	5060	5060	5060	5060	0
229	20231016	154700	888890575	5060	5060	5060	5060	0
230	20231016	154600	888890575	5060	5060	5060	5060	0
231	20231016	154500	888890575	5060	5060	5060	5060	0
232	20231016	154400	888890575	5060	5060	5060	5060	0
233	20231016	154300	888890575	5060	5060	5060	5060	0
234	20231016	154200	888890575	5060	5060	5060	5060	0
235	20231016	154100	888890575	5060	5060	5060	5060	0
236	20231016	154000	888890575	5060	5060	5060	5060	0
237	20231016	153900	888890575	5060	5060	5060	5060	0
238	20231016	153800	888890575	5060	5060	5060	5060	0
239	20231016	153700	888890575	5060	5060	5060	5060	0
240	20231016	153600	888890575	5060	5060	5060	5060	0
241	20231016	153500	888890575	5060	5060	5060	5060	0
242	20231016	153400	888890575	5060	5060	5060	5060	1167
243	20231016	153300	888890575	5060	5060	5060	5060	0
244	20231016	153200	888890575	5060	5060	5060	5060	0
245	20231016	153100	888890575	5060	5060	5060	5060	0
246	20231016	153000	888890575	5060	5060	5060	5060	1167
247	20231016	152900	882985555	5070	5070	5070	5070	0
248	20231016	152800	882985555	5070	5070	5070	5070	0
249	20231016	152700	882985555	5070	5070	5070	5070	0
250	20231016	152600	882985555	5070	5070	5070	5070	0
251	20231016	152500	882985555	5070	5070	5070	5070	0
252	20231016	152400	882985555	5070	5070	5070	5070	0
253	20231016	152300	882985555	5070	5070	5070	5070	0
254	20231016	152200	882985555	5070	5070	5070	5070	0
255	20231016	152100	882985555	5070	5070	5070	5070	0
256	20231016	152000	882985555	5070	5070	5070	5070	0
257	20231016	151900	882985555	5070	5040	5070	5040	197
258	20231016	151800	881992375	5070	5070	5070	5070	0
259	20231016	151700	881992375	5070	5050	5070	5050	101
260	20231016	151600	881482125	5070	5070	5070	5070	8
261	20231016	151500	881441565	5030	5050	5050	5030	40
262	20231016	151400	881240035	5070	5070	5070	5070	790
263	20231016	151300	877234735	5070	5060	5070	5040	167
264	20231016	151200	876392225	5070	5070	5070	5070	0
265	20231016	151100	876392225	5070	5050	5070	5030	2876
266	20231016	151000	861895115	5070	5060	5070	5060	75
267	20231016	150900	861515405	5060	5050	5060	5050	168
268	20231016	150800	860666065	5060	5060	5060	5050	49
269	20231016	150700	860418525	5060	5070	5070	5060	1104
270	20231016	150600	854821305	5070	5060	5070	5060	1826
271	20231016	150500	845563915	5060	5050	5060	5050	818
272	20231016	150400	841432635	5050	5030	5050	5030	2076
273	20231016	150300	830962275	5030	5030	5040	5030	62
274	20231016	150200	830650375	5010	5040	5040	5010	130
275	20231016	150100	829997125	5040	5040	5050	5000	177
276	20231016	150000	829107375	5050	5050	5050	5050	1
277	20231016	145900	829102325	5000	4995	5000	4995	1461
278	20231016	145800	821798305	4995	4995	4995	4995	0
279	20231016	145700	821798305	4995	4985	4995	4985	190
280	20231016	145600	820851015	4990	4990	4990	4990	0
281	20231016	145500	820851015	4990	4990	4990	4990	1
282	20231016	145400	820846025	4975	4975	4975	4975	8
283	20231016	145300	820806225	4990	4985	4990	4980	82
284	20231016	145200	820397510	4990	4970	4990	4970	174
285	20231016	145100	819532710	4970	4990	4990	4970	289
286	20231016	145000	818096300	4975	4975	4975	4975	183
287	20231016	144900	817185875	4975	4975	4975	4975	100
288	20231016	144800	816688375	4995	4980	4995	4980	434
289	20231016	144700	814526755	5000	5000	5000	5000	2
290	20231016	144600	814516755	4995	4985	5000	4985	286
291	20231016	144500	813090800	4990	5000	5000	4990	92
292	20231016	144400	812631710	4995	4995	4995	4995	0
293	20231016	144300	812631710	4995	4995	4995	4995	0
294	20231016	144200	812631710	4995	5000	5000	4995	499
295	20231016	144100	810136875	5010	5010	5010	5010	613
296	20231016	144000	807065745	5010	5010	5010	5010	554
297	20231016	143900	804290205	5040	5040	5040	5040	0
298	20231016	143800	804290205	5040	5040	5040	5040	0
299	20231016	143700	804290205	5040	5000	5040	5000	405
300	20231016	143600	802265005	5000	5000	5000	5000	512
301	20231016	143500	799705005	5040	5040	5040	5040	4
302	20231016	143400	799684845	5040	5010	5040	5000	2947
303	20231016	143300	784929395	5020	5030	5030	5020	105
304	20231016	143200	784402245	5030	5030	5030	5030	154
305	20231016	143100	783627625	5040	5040	5040	5040	0
306	20231016	143000	783627625	5040	5040	5040	5040	12
307	20231016	142900	783567145	5030	5030	5030	5030	96
308	20231016	142800	783084265	5030	5030	5030	5030	1
309	20231016	142700	783079235	5010	5030	5030	5010	18
310	20231016	142600	782988955	5040	5040	5040	5040	0
311	20231016	142500	782988955	5040	5040	5040	5040	0
312	20231016	142400	782988955	5040	5020	5040	5010	199
313	20231016	142300	781990685	5040	5040	5040	5040	0
314	20231016	142200	781990685	5040	5040	5040	5040	0
315	20231016	142100	781990685	5040	5040	5040	5020	256
316	20231016	142000	780700545	5030	5030	5030	5030	200
317	20231016	141900	779694545	5030	5030	5030	5030	0
318	20231016	141800	779694545	5030	5030	5030	5030	1
319	20231016	141700	779689515	5030	5030	5030	5030	0
320	20231016	141600	779689515	5030	5030	5030	5030	0
321	20231016	141500	779689515	5030	5030	5030	5030	0
322	20231016	141400	779689515	5030	5050	5050	5030	27
323	20231016	141300	779553645	5050	5050	5050	5050	50
324	20231016	141200	779301145	5060	5050	5060	5050	719
325	20231016	141100	775665575	5050	5050	5050	5050	0
326	20231016	141000	775665575	5050	5050	5050	5050	0
327	20231016	140900	775665575	5050	5010	5060	5010	895
328	20231016	140800	771169445	5010	5000	5010	5000	300
329	20231016	140700	769669375	5000	5000	5000	5000	0
330	20231016	140600	769669375	5000	4980	5000	4980	722
331	20231016	140500	766063375	4990	4980	4990	4980	1258
332	20231016	140400	759793740	4985	4980	4985	4980	376
333	20231016	140300	757921255	4980	4980	4980	4980	142
334	20231016	140200	757214095	4985	4980	4985	4980	242
335	20231016	140100	756008930	4985	4980	4985	4980	181
336	20231016	140000	755106800	4985	4980	4985	4980	335
337	20231016	135900	753437880	4985	4975	4985	4975	1001
338	20231016	135800	748453350	4975	4975	4975	4975	0
339	20231016	135700	748453350	4975	4970	4975	4970	100
340	20231016	135600	747956095	4975	4975	4975	4970	1693
341	20231016	135500	739533565	4975	4965	4975	4965	41
342	20231016	135400	739329990	4965	4950	4965	4950	1941
343	20231016	135300	729705280	4940	4950	4950	4940	40
344	20231016	135200	729507580	4950	4940	4950	4940	71
345	20231016	135100	729156240	4950	4945	4950	4945	1194
346	20231016	135000	723251905	4950	4945	4950	4945	100
347	20231016	134900	722757395	4955	4945	4955	4945	439
348	20231016	134800	720584530	4945	4950	4960	4945	147
349	20231016	134700	719857065	4960	4950	4960	4950	861
350	20231016	134600	715592605	4955	4950	4955	4950	33
351	20231016	134500	715429240	4950	4950	4950	4950	259
352	20231016	134400	714147190	4950	4950	4950	4950	5
353	20231016	134300	714122440	4950	4955	4955	4950	6
354	20231016	134200	714092735	4950	4950	4950	4950	137
355	20231016	134100	713414585	4955	4955	4955	4955	1
356	20231016	134000	713409630	4955	4955	4955	4955	2
357	20231016	133900	713399720	4955	4970	4970	4955	297
358	20231016	133800	711927170	4975	4975	4975	4975	0
359	20231016	133700	711927170	4975	4970	4975	4970	3674
360	20231016	133600	693662525	4975	4975	4975	4975	1
361	20231016	133500	693657550	4945	4940	4945	4940	3
362	20231016	133400	693642725	4975	4945	4975	4940	155
363	20231016	133300	692876825	4970	4945	4970	4940	1041
364	20231016	133200	687729645	4945	4980	4980	4945	1615
365	20231016	133100	679738540	4950	4975	4975	4950	173
366	20231016	133000	678878215	4945	4960	4960	4940	3661
367	20231016	132900	660777055	4960	4960	4960	4960	0
368	20231016	132800	660777055	4960	4960	4960	4960	0
369	20231016	132700	660777055	4960	4960	4960	4960	1
370	20231016	132600	660772095	4960	4960	4960	4960	0
371	20231016	132500	660772095	4960	4960	4960	4960	1
372	20231016	132400	660767135	4950	4950	4950	4950	814
373	20231016	132300	656737835	4960	4960	4960	4960	0
374	20231016	132200	656737835	4960	4960	4960	4960	344
375	20231016	132100	655031595	4975	4975	4975	4975	0
376	20231016	132000	655031595	4975	4975	4975	4975	2
377	20231016	131900	655021645	4975	4960	4975	4960	2
378	20231016	131800	655011710	4960	4960	4960	4960	0
379	20231016	131700	655011710	4960	4960	4960	4960	9
380	20231016	131600	654967070	4980	4970	4980	4960	260
381	20231016	131500	653675590	4985	4985	4985	4985	1
382	20231016	131400	653670605	4990	4990	4990	4990	0
383	20231016	131300	653670605	4990	4985	4990	4985	33
384	20231016	131200	653505950	4975	4970	4975	4970	77
385	20231016	131100	653122935	4970	4970	4970	4970	16
386	20231016	131000	653043415	4970	4975	4975	4970	315
387	20231016	130900	651477310	4985	4975	4985	4975	22
388	20231016	130800	651367850	4975	4985	4985	4975	558
389	20231016	130700	648588565	4985	4990	4990	4985	9
390	20231016	130600	648543660	4990	4990	4990	4990	0
391	20231016	130500	648543660	4990	4990	4990	4990	75
392	20231016	130400	648169410	4990	4990	4990	4990	60
393	20231016	130300	647870010	4990	4990	4990	4990	0
394	20231016	130200	647870010	4990	4990	4990	4990	227
395	20231016	130100	646737280	4990	4990	4990	4990	7
396	20231016	130000	646702350	4990	4990	4990	4990	2
397	20231016	125900	646692370	4990	4980	4990	4980	4
398	20231016	125800	646672430	4990	4980	4990	4980	12
399	20231016	125700	646612660	4990	4990	4990	4990	0
400	20231016	125600	646612660	4990	4985	4990	4980	296
401	20231016	125500	645138160	4985	4985	4985	4985	18
402	20231016	125400	645048430	4990	4985	4990	4980	320
403	20231016	125300	643453300	4980	4980	4980	4980	180
404	20231016	125200	642556900	4980	4980	4980	4980	0
405	20231016	125100	642556900	4980	4970	4980	4970	332
406	20231016	125000	640906840	4965	4965	4965	4965	92
407	20231016	124900	640450060	4960	4965	4965	4960	100
408	20231016	124800	639953830	4965	4965	4965	4965	7
409	20231016	124700	639919075	4970	4970	4970	4970	0
410	20231016	124600	639919075	4970	4970	4970	4970	3
411	20231016	124500	639904165	4965	4965	4965	4965	0
412	20231016	124400	639904165	4965	4965	4965	4965	60
413	20231016	124300	639606265	4965	4960	4965	4940	2596
414	20231016	124200	626765350	4965	4965	4965	4965	5
415	20231016	124100	626740525	4970	4960	4970	4960	61
416	20231016	124000	626437955	4955	4955	4955	4955	298
417	20231016	123900	624961365	4950	4950	4950	4950	100
418	20231016	123800	624466365	4945	4960	4960	4945	1357
419	20231016	123700	617744835	4955	4965	4965	4955	71
420	20231016	123600	617392330	4975	4975	4975	4975	0
421	20231016	123500	617392330	4975	4975	4975	4975	1
422	20231016	123400	617387355	4975	4975	4975	4975	200
423	20231016	123300	616392355	4975	4975	4975	4975	2
424	20231016	123200	616382405	4975	4975	4975	4975	272
425	20231016	123100	615029205	4980	4970	4980	4945	5749
426	20231016	123000	586561855	4970	4975	4980	4970	104
427	20231016	122900	586044375	4960	4970	4970	4960	823
428	20231016	122800	581958985	4965	4965	4965	4965	1
429	20231016	122700	581954020	4960	4960	4960	4960	0
430	20231016	122600	581954020	4960	4970	4970	4960	1180
431	20231016	122500	576099595	4960	4960	4960	4960	0
432	20231016	122400	576099595	4960	4960	4960	4960	0
433	20231016	122300	576099595	4960	4960	4960	4960	24
434	20231016	122200	575980555	4960	4965	4965	4960	378
435	20231016	122100	574104045	4960	4960	4960	4960	0
436	20231016	122000	574104045	4960	4995	4995	4960	182
437	20231016	121900	573200940	4965	4965	4965	4965	848
438	20231016	121800	568990620	4965	4975	4975	4965	343
439	20231016	121700	567284895	4975	4975	4995	4965	776
440	20231016	121600	563417435	4965	4975	4975	4960	859
441	20231016	121500	559151265	4970	4975	4975	4970	7
442	20231016	121400	559116465	4975	4975	4975	4975	12
443	20231016	121300	559056765	4975	4975	4975	4975	85
444	20231016	121200	558633890	4960	4960	4970	4960	499
445	20231016	121100	556156555	4960	4960	4960	4960	352
446	20231016	121000	554410635	4960	4975	4975	4960	6081
447	20231016	120900	524195170	4975	4995	5010	4975	10224
448	20231016	120800	473278115	4995	5000	5000	4995	55
449	20231016	120700	473003290	5020	5020	5020	5020	0
450	20231016	120600	473003290	5020	5020	5020	5020	0
451	20231016	120500	473003290	5020	5020	5020	5020	0
452	20231016	120400	473003290	5020	5020	5020	5020	0
453	20231016	120300	473003290	5020	5020	5020	5020	10
454	20231016	120200	472953090	5020	5020	5020	5020	0
455	20231016	120100	472953090	5020	5020	5020	5020	0
456	20231016	120000	472953090	5020	5020	5020	5020	0
457	20231016	115900	472953090	5020	5020	5020	5020	0
458	20231016	115800	472953090	5020	5020	5020	5020	0
459	20231016	115700	472953090	5020	5020	5020	5020	50
460	20231016	115600	472702090	4995	4995	4995	4995	1
461	20231016	115500	472697095	4995	4995	4995	4995	0
462	20231016	115400	472697095	4995	4995	4995	4995	0
463	20231016	115300	472697095	4995	4995	4995	4995	0
464	20231016	115200	472697095	4995	5000	5000	4995	1039
465	20231016	115100	467504240	5010	5010	5010	5010	4
466	20231016	115000	467484200	5010	5010	5010	5010	35
467	20231016	114900	467308850	5010	5010	5010	5010	1
468	20231016	114800	467303840	5010	5000	5010	4995	5324
469	20231016	114700	440665460	5000	5000	5000	5000	651
470	20231016	114600	437410460	5000	5020	5020	5000	702
471	20231016	114500	433899260	5050	5010	5050	5000	1214
472	20231016	114400	427819800	5010	5010	5010	5010	2
473	20231016	114300	427809780	5050	5020	5050	5010	318
474	20231016	114200	426214370	5050	5010	5050	5010	427
475	20231016	114100	424070000	5010	5020	5020	5010	529
476	20231016	114000	421417380	5010	5050	5050	5010	6557
477	20231016	113900	388434620	5060	5060	5060	5060	11
478	20231016	113800	388378960	5050	5050	5050	5050	0
479	20231016	113700	388378960	5050	5070	5070	5050	709
480	20231016	113600	384798490	5050	5060	5060	5050	20
481	20231016	113500	384697390	5060	5060	5060	5060	0
482	20231016	113400	384697390	5060	5070	5070	5060	293
483	20231016	113300	383214800	5060	5060	5060	5060	670
484	20231016	113200	379824600	5060	5060	5060	5060	56
485	20231016	113100	379541240	5060	5060	5060	5060	0
486	20231016	113000	379541240	5060	5060	5060	5060	100
487	20231016	112900	379035240	5060	5060	5060	5060	0
488	20231016	112800	379035240	5060	5060	5060	5060	0
489	20231016	112700	379035240	5060	5060	5060	5060	100
490	20231016	112600	378529240	5060	5060	5060	5060	501
491	20231016	112500	375994180	5060	5060	5060	5060	0
492	20231016	112400	375994180	5060	5060	5060	5060	0
493	20231016	112300	375994180	5060	5060	5060	5060	0
494	20231016	112200	375994180	5060	5070	5070	5060	120
495	20231016	112100	375386520	5060	5060	5060	5060	60
496	20231016	112000	375082920	5060	5060	5060	5060	1
497	20231016	111900	375077860	5060	5060	5060	5060	18
498	20231016	111800	374986780	5080	5070	5080	5070	113
499	20231016	111700	374413860	5050	5070	5070	5050	977
500	20231016	111600	369475490	5070	5070	5070	5070	196
501	20231016	111500	368481770	5070	5070	5070	5070	271
502	20231016	111400	367107800	5080	5080	5080	5080	20
503	20231016	111300	367006200	5080	5080	5080	5080	1
504	20231016	111200	367001120	5070	5070	5070	5070	0
505	20231016	111100	367001120	5070	5070	5070	5070	30
506	20231016	111000	366849020	5070	5070	5070	5070	0
507	20231016	110900	366849020	5070	5070	5070	5070	749
508	20231016	110800	363051590	5090	5090	5090	5090	0
509	20231016	110700	363051590	5090	5090	5090	5090	0
510	20231016	110600	363051590	5090	5050	5090	5050	2351
511	20231016	110500	351134320	5050	5050	5050	5050	724
512	20231016	110400	347478120	5070	5070	5070	5070	0
513	20231016	110300	347478120	5070	5070	5070	5070	0
514	20231016	110200	347478120	5070	5060	5070	5030	4157
515	20231016	110100	326525770	5050	5070	5070	5050	2083
516	20231016	110000	315991910	5070	5070	5070	5070	181
517	20231016	105900	315074240	5090	5090	5090	5090	0
518	20231016	105800	315074240	5090	5090	5090	5090	0
519	20231016	105700	315074240	5090	5090	5090	5090	0
520	20231016	105600	315074240	5090	5080	5090	5080	512
521	20231016	105500	312473250	5080	5080	5080	5080	4
522	20231016	105400	312452930	5070	5080	5080	5070	87
523	20231016	105300	312011070	5100	5100	5100	5100	0
524	20231016	105200	312011070	5100	5100	5100	5100	0
525	20231016	105100	312011070	5100	5100	5100	5100	0
526	20231016	105000	312011070	5100	5090	5100	5090	144
527	20231016	104900	311277300	5060	5070	5070	5060	600
528	20231016	104800	308236290	5070	5070	5070	5070	300
529	20231016	104700	306715290	5080	5080	5080	5080	514
530	20231016	104600	304104170	5100	5100	5100	5100	0
531	20231016	104500	304104170	5100	5100	5100	5100	0
532	20231016	104400	304104170	5100	5100	5100	5100	0
533	20231016	104300	304104170	5100	5100	5100	5100	6
534	20231016	104200	304073570	5100	5080	5100	5080	146
535	20231016	104100	303330220	5080	5080	5080	5080	0
536	20231016	104000	303330220	5080	5080	5080	5080	0
537	20231016	103900	303330220	5080	5080	5080	5080	0
538	20231016	103800	303330220	5080	5080	5080	5080	1
539	20231016	103700	303325140	5080	5080	5080	5080	100
540	20231016	103600	302817140	5090	5090	5090	5090	0
541	20231016	103500	302817140	5090	5090	5090	5090	1
542	20231016	103400	302812050	5070	5070	5070	5070	0
543	20231016	103300	302812050	5070	5070	5070	5070	1
544	20231016	103200	302806980	5060	5060	5060	5060	0
545	20231016	103100	302806980	5060	5060	5060	5060	342
546	20231016	103000	301076460	5060	5080	5080	5060	965
547	20231016	102900	296184990	5060	5060	5060	5060	0
548	20231016	102800	296184990	5060	5090	5090	5060	770
549	20231016	102700	292283020	5100	5100	5100	5100	0
550	20231016	102600	292283020	5100	5060	5100	5060	2
551	20231016	102500	292272860	5050	5080	5080	5050	175
552	20231016	102400	291386870	5110	5110	5110	5110	0
553	20231016	102300	291386870	5110	5110	5110	5110	0
554	20231016	102200	291386870	5110	5110	5110	5110	0
555	20231016	102100	291386870	5110	5070	5110	5050	1401
556	20231016	102000	284302110	5080	5080	5080	5080	149
557	20231016	101900	283545190	5110	5110	5110	5110	10
558	20231016	101800	283494090	5110	5110	5110	5110	300
559	20231016	101700	281961090	5110	5110	5110	5110	501
560	20231016	101600	279400980	5080	5090	5090	5080	478
561	20231016	101500	276969220	5110	5100	5110	5090	50
562	20231016	101400	276714220	5110	5110	5110	5110	4
563	20231016	101300	276693780	5100	5100	5100	5100	394
564	20231016	101200	274684380	5100	5100	5100	5100	6
565	20231016	101100	274653780	5110	5110	5110	5110	5
566	20231016	101000	274628230	5110	5100	5110	5100	172
567	20231016	100900	273749870	5100	5100	5100	5100	40
568	20231016	100800	273545870	5100	5100	5100	5100	0
569	20231016	100700	273545870	5100	5100	5100	5100	4
570	20231016	100600	273525470	5080	5100	5100	5080	267
571	20231016	100500	272168790	5070	5090	5090	5070	284
572	20231016	100400	270728330	5100	5100	5100	5100	103
573	20231016	100300	270203030	5100	5100	5100	5090	3
574	20231016	100200	270187740	5090	5080	5090	5080	245
575	20231016	100100	268941440	5080	5070	5080	5070	29
576	20231016	100000	268794160	5070	5080	5080	5070	144
577	20231016	095900	268063030	5080	5070	5080	5070	200
578	20231016	095800	267048530	5070	5070	5070	5070	59
579	20231016	095700	266749400	5080	5090	5090	5080	82
580	20231016	095600	266332800	5090	5090	5090	5090	6
581	20231016	095500	266302260	5090	5090	5090	5090	10
582	20231016	095400	266251360	5090	5090	5090	5090	0
583	20231016	095300	266251360	5090	5090	5090	5060	7
584	20231016	095200	266215820	5060	5060	5060	5060	20
585	20231016	095100	266114620	5100	5100	5100	5100	2
586	20231016	095000	266104420	5080	5060	5080	5040	2890
587	20231016	094900	251463840	5080	5080	5080	5080	31
588	20231016	094800	251306360	5080	5080	5080	5080	1
589	20231016	094700	251301280	5080	5050	5080	5050	10
590	20231016	094600	251250670	5050	5050	5050	5050	251
591	20231016	094500	249983120	5060	5070	5070	5060	747
592	20231016	094400	246202180	5070	5080	5080	5070	738
593	20231016	094300	242458990	5080	5090	5090	5080	103
594	20231016	094200	241935720	5070	5090	5090	5070	2008
595	20231016	094100	231735600	5090	5100	5120	5090	1309
596	20231016	094000	225071200	5130	5130	5130	5130	2
597	20231016	093900	225060940	5110	5110	5140	5100	1782
598	20231016	093800	215961420	5110	5110	5110	5110	986
599	20231016	093700	210922960	5120	5110	5120	5110	33
600	20231016	093600	210754250	5110	5100	5110	5090	1509
601	20231016	093500	203060780	5110	5090	5110	5090	71
602	20231016	093400	202699370	5130	5090	5130	5090	2085
603	20231016	093300	192085760	5090	5080	5090	5070	855
604	20231016	093200	187749760	5090	5090	5090	5070	214
605	20231016	093100	186663030	5090	5070	5090	5070	857
606	20231016	093000	182310690	5050	5070	5080	5030	2208
607	20231016	092900	171175320	5070	5070	5090	5070	18
608	20231016	092800	171083780	5060	5090	5090	5060	477
609	20231016	092700	168670040	5080	5070	5080	5060	890
610	20231016	092600	164153080	5070	5110	5110	5070	2224
611	20231016	092500	152860940	5120	5120	5120	5100	244
612	20231016	092400	151615520	5100	5110	5110	5090	7798
613	20231016	092300	111844250	5160	5160	5160	5110	769
614	20231016	092200	107913610	5120	5110	5150	5110	1344
615	20231016	092100	101001140	5120	5120	5120	5120	129
616	20231016	092000	100340660	5140	5120	5140	5120	513
617	20231016	091900	97710000	5170	5170	5170	5170	0
618	20231016	091800	97710000	5170	5150	5170	5120	1049
619	20231016	091700	92320710	5150	5160	5160	5150	110
620	20231016	091600	91753210	5160	5130	5160	5130	60
621	20231016	091500	91444900	5120	5170	5210	5120	2575
622	20231016	091400	78191610	5250	5170	5250	5170	351
623	20231016	091300	76376460	5170	5140	5170	5140	2260
624	20231016	091200	64742330	5140	5140	5140	5140	0
625	20231016	091100	64742330	5140	5110	5140	5100	460
626	20231016	091000	62389160	5110	5110	5120	5100	1135
627	20231016	090900	56596110	5100	5100	5130	5090	1885
628	20231016	090800	46988710	5100	5140	5170	5090	1546
629	20231016	090700	39089150	5170	5170	5170	5170	0
630	20231016	090600	39089150	5170	5100	5170	5100	542
631	20231016	090500	36311970	5110	5100	5130	5100	850
632	20231016	090400	31976760	5130	5110	5130	5100	1124
633	20231016	090300	26240370	5140	5120	5140	5100	1085
634	20231016	090200	20694320	5130	5150	5160	5120	1460
635	20231016	090100	13204940	5150	5220	5220	5150	1179
636	20231016	090000	7107970	5260	5160	5260	5160	1377