KissMeData/191410/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201400	2705415300	5010	5010	5010	5010	6177
3	20231018	201300	2705415300	5010	5010	5010	5010	0
4	20231018	201200	2705415300	5010	5010	5010	5010	0
5	20231018	201100	2705415300	5010	5010	5010	5010	0
6	20231018	201000	2705415300	5010	5010	5010	5010	0
7	20231018	200900	2705415300	5010	5010	5010	5010	0
8	20231018	200800	2705415300	5010	5010	5010	5010	0
9	20231018	200700	2705415300	5010	5010	5010	5010	0
10	20231018	200600	2705415300	5010	5010	5010	5010	0
11	20231018	200500	2705415300	5010	5010	5010	5010	0
12	20231018	200400	2705415300	5010	5010	5010	5010	0
13	20231018	200300	2705415300	5010	5010	5010	5010	0
14	20231018	200200	2705415300	5010	5010	5010	5010	0
15	20231018	200100	2705415300	5010	5010	5010	5010	0
16	20231018	200000	2705415300	5010	5010	5010	5010	0
17	20231018	195900	2705415300	5010	5010	5010	5010	0
18	20231018	195800	2705415300	5010	5010	5010	5010	0
19	20231018	195700	2705415300	5010	5010	5010	5010	0
20	20231018	195600	2705415300	5010	5010	5010	5010	0
21	20231018	195500	2705415300	5010	5010	5010	5010	0
22	20231018	195400	2705415300	5010	5010	5010	5010	0
23	20231018	195300	2705415300	5010	5010	5010	5010	0
24	20231018	195200	2705415300	5010	5010	5010	5010	0
25	20231018	195100	2705415300	5010	5010	5010	5010	0
26	20231018	195000	2705415300	5010	5010	5010	5010	0
27	20231018	194900	2705415300	5010	5010	5010	5010	0
28	20231018	194800	2705415300	5010	5010	5010	5010	0
29	20231018	194700	2705415300	5010	5010	5010	5010	0
30	20231018	194600	2705415300	5010	5010	5010	5010	0
31	20231018	194500	2705415300	5010	5010	5010	5010	0
32	20231018	194400	2705415300	5010	5010	5010	5010	6177
33	20231018	194300	2705415300	5010	5010	5010	5010	0
34	20231018	194200	2705415300	5010	5010	5010	5010	0
35	20231018	194100	2705415300	5010	5010	5010	5010	0
36	20231018	194000	2705415300	5010	5010	5010	5010	0
37	20231018	193900	2705415300	5010	5010	5010	5010	0
38	20231018	193800	2705415300	5010	5010	5010	5010	0
39	20231018	193700	2705415300	5010	5010	5010	5010	0
40	20231018	193600	2705415300	5010	5010	5010	5010	0
41	20231018	193500	2705415300	5010	5010	5010	5010	0
42	20231018	193400	2705415300	5010	5010	5010	5010	0
43	20231018	193300	2705415300	5010	5010	5010	5010	0
44	20231018	193200	2705415300	5010	5010	5010	5010	0
45	20231018	193100	2705415300	5010	5010	5010	5010	0
46	20231018	193000	2705415300	5010	5010	5010	5010	0
47	20231018	192900	2705415300	5010	5010	5010	5010	0
48	20231018	192800	2705415300	5010	5010	5010	5010	0
49	20231018	192700	2705415300	5010	5010	5010	5010	0
50	20231018	192600	2705415300	5010	5010	5010	5010	0
51	20231018	192500	2705415300	5010	5010	5010	5010	0
52	20231018	192400	2705415300	5010	5010	5010	5010	0
53	20231018	192300	2705415300	5010	5010	5010	5010	0
54	20231018	192200	2705415300	5010	5010	5010	5010	0
55	20231018	192100	2705415300	5010	5010	5010	5010	0
56	20231018	192000	2705415300	5010	5010	5010	5010	0
57	20231018	191900	2705415300	5010	5010	5010	5010	0
58	20231018	191800	2705415300	5010	5010	5010	5010	0
59	20231018	191700	2705415300	5010	5010	5010	5010	0
60	20231018	191600	2705415300	5010	5010	5010	5010	0
61	20231018	191500	2705415300	5010	5010	5010	5010	0
62	20231018	191400	2705415300	5010	5010	5010	5010	6177
63	20231018	191300	2705415300	5010	5010	5010	5010	0
64	20231018	191200	2705415300	5010	5010	5010	5010	0
65	20231018	191100	2705415300	5010	5010	5010	5010	0
66	20231018	191000	2705415300	5010	5010	5010	5010	0
67	20231018	190900	2705415300	5010	5010	5010	5010	0
68	20231018	190800	2705415300	5010	5010	5010	5010	0
69	20231018	190700	2705415300	5010	5010	5010	5010	0
70	20231018	190600	2705415300	5010	5010	5010	5010	0
71	20231018	190500	2705415300	5010	5010	5010	5010	0
72	20231018	190400	2705415300	5010	5010	5010	5010	0
73	20231018	190300	2705415300	5010	5010	5010	5010	0
74	20231018	190200	2705415300	5010	5010	5010	5010	0
75	20231018	190100	2705415300	5010	5010	5010	5010	0
76	20231018	190000	2705415300	5010	5010	5010	5010	0
77	20231018	185900	2705415300	5010	5010	5010	5010	0
78	20231018	185800	2705415300	5010	5010	5010	5010	0
79	20231018	185700	2705415300	5010	5010	5010	5010	0
80	20231018	185600	2705415300	5010	5010	5010	5010	0
81	20231018	185500	2705415300	5010	5010	5010	5010	0
82	20231018	185400	2705415300	5010	5010	5010	5010	0
83	20231018	185300	2705415300	5010	5010	5010	5010	0
84	20231018	185200	2705415300	5010	5010	5010	5010	0
85	20231018	185100	2705415300	5010	5010	5010	5010	0
86	20231018	185000	2705415300	5010	5010	5010	5010	0
87	20231018	184900	2705415300	5010	5010	5010	5010	0
88	20231018	184800	2705415300	5010	5010	5010	5010	0
89	20231018	184700	2705415300	5010	5010	5010	5010	0
90	20231018	184600	2705415300	5010	5010	5010	5010	0
91	20231018	184500	2705415300	5010	5010	5010	5010	0
92	20231018	184400	2705415300	5010	5010	5010	5010	6177
93	20231018	184300	2705415300	5010	5010	5010	5010	0
94	20231018	184200	2705415300	5010	5010	5010	5010	0
95	20231018	184100	2705415300	5010	5010	5010	5010	0
96	20231018	184000	2705415300	5010	5010	5010	5010	0
97	20231018	183900	2705415300	5010	5010	5010	5010	0
98	20231018	183800	2705415300	5010	5010	5010	5010	0
99	20231018	183700	2705415300	5010	5010	5010	5010	0
100	20231018	183600	2705415300	5010	5010	5010	5010	0
101	20231018	183500	2705415300	5010	5010	5010	5010	0
102	20231018	183400	2705415300	5010	5010	5010	5010	0
103	20231018	183300	2705415300	5010	5010	5010	5010	0
104	20231018	183200	2705415300	5010	5010	5010	5010	0
105	20231018	183100	2705415300	5010	5010	5010	5010	0
106	20231018	183000	2705415300	5010	5010	5010	5010	0
107	20231018	182900	2705415300	5010	5010	5010	5010	0
108	20231018	182800	2705415300	5010	5010	5010	5010	0
109	20231018	182700	2705415300	5010	5010	5010	5010	0
110	20231018	182600	2705415300	5010	5010	5010	5010	0
111	20231018	182500	2705415300	5010	5010	5010	5010	0
112	20231018	182400	2705415300	5010	5010	5010	5010	0
113	20231018	182300	2705415300	5010	5010	5010	5010	0
114	20231018	182200	2705415300	5010	5010	5010	5010	0
115	20231018	182100	2705415300	5010	5010	5010	5010	0
116	20231018	182000	2705415300	5010	5010	5010	5010	0
117	20231018	181900	2705415300	5010	5010	5010	5010	0
118	20231018	181800	2705415300	5010	5010	5010	5010	0
119	20231018	181700	2705415300	5010	5010	5010	5010	0
120	20231018	181600	2705415300	5010	5010	5010	5010	0
121	20231018	181500	2705415300	5010	5010	5010	5010	0
122	20231018	181400	2705415300	5010	5010	5010	5010	6177
123	20231018	181300	2705415300	5010	5010	5010	5010	0
124	20231018	181200	2705415300	5010	5010	5010	5010	0
125	20231018	181100	2705415300	5010	5010	5010	5010	0
126	20231018	181000	2705415300	5010	5010	5010	5010	0
127	20231018	180900	2705415300	5010	5010	5010	5010	0
128	20231018	180800	2705415300	5010	5010	5010	5010	0
129	20231018	180700	2705415300	5010	5010	5010	5010	0
130	20231018	180600	2705415300	5010	5010	5010	5010	0
131	20231018	180500	2705415300	5010	5010	5010	5010	0
132	20231018	180400	2705415300	5010	5010	5010	5010	0
133	20231018	180300	2705415300	5010	5010	5010	5010	0
134	20231018	180200	2705415300	5010	5010	5010	5010	0
135	20231018	180100	2705415300	5010	5010	5010	5010	0
136	20231018	180000	2705415300	5010	5010	5010	5010	0
137	20231018	175900	2705415300	5010	5010	5010	5010	0
138	20231018	175800	2705415300	5010	5010	5010	5010	0
139	20231018	175700	2705415300	5010	5010	5010	5010	0
140	20231018	175600	2705415300	5010	5010	5010	5010	0
141	20231018	175500	2705415300	5010	5010	5010	5010	0
142	20231018	175400	2705415300	5010	5010	5010	5010	0
143	20231018	175300	2705415300	5010	5010	5010	5010	0
144	20231018	175200	2705415300	5010	5010	5010	5010	0
145	20231018	175100	2705415300	5010	5010	5010	5010	0
146	20231018	175000	2705415300	5010	5010	5010	5010	0
147	20231018	174900	2705415300	5010	5010	5010	5010	0
148	20231018	174800	2705415300	5010	5010	5010	5010	0
149	20231018	174700	2705415300	5010	5010	5010	5010	0
150	20231018	174600	2705415300	5010	5010	5010	5010	0
151	20231018	174500	2705415300	5010	5010	5010	5010	0
152	20231018	174400	2705415300	5010	5010	5010	5010	6177
153	20231018	174300	2705415300	5010	5010	5010	5010	0
154	20231018	174200	2705415300	5010	5010	5010	5010	0
155	20231018	174100	2705415300	5010	5010	5010	5010	0
156	20231018	174000	2705415300	5010	5010	5010	5010	0
157	20231018	173900	2705415300	5010	5010	5010	5010	0
158	20231018	173800	2705415300	5010	5010	5010	5010	0
159	20231018	173700	2705415300	5010	5010	5010	5010	0
160	20231018	173600	2705415300	5010	5010	5010	5010	0
161	20231018	173500	2705415300	5010	5010	5010	5010	0
162	20231018	173400	2705415300	5010	5010	5010	5010	0
163	20231018	173300	2705415300	5010	5010	5010	5010	0
164	20231018	173200	2705415300	5010	5010	5010	5010	0
165	20231018	173100	2705415300	5010	5010	5010	5010	0
166	20231018	173000	2705415300	5010	5010	5010	5010	0
167	20231018	172900	2705415300	5010	5010	5010	5010	0
168	20231018	172800	2705415300	5010	5010	5010	5010	0
169	20231018	172700	2705415300	5010	5010	5010	5010	0
170	20231018	172600	2705415300	5010	5010	5010	5010	0
171	20231018	172500	2705415300	5010	5010	5010	5010	0
172	20231018	172400	2705415300	5010	5010	5010	5010	0
173	20231018	172300	2705415300	5010	5010	5010	5010	0
174	20231018	172200	2705415300	5010	5010	5010	5010	0
175	20231018	172100	2705415300	5010	5010	5010	5010	0
176	20231018	172000	2705415300	5010	5010	5010	5010	0
177	20231018	171900	2705415300	5010	5010	5010	5010	0
178	20231018	171800	2705415300	5010	5010	5010	5010	0
179	20231018	171700	2705415300	5010	5010	5010	5010	0
180	20231018	171600	2705415300	5010	5010	5010	5010	0
181	20231018	171500	2705415300	5010	5010	5010	5010	0
182	20231018	171400	2705415300	5010	5010	5010	5010	6177
183	20231018	171300	2705415300	5010	5010	5010	5010	0
184	20231018	171200	2705415300	5010	5010	5010	5010	0
185	20231018	171100	2705415300	5010	5010	5010	5010	0
186	20231018	171000	2705415300	5010	5010	5010	5010	0
187	20231018	170900	2705415300	5010	5010	5010	5010	0
188	20231018	170800	2705415300	5010	5010	5010	5010	0
189	20231018	170700	2705415300	5010	5010	5010	5010	0
190	20231018	170600	2705415300	5010	5010	5010	5010	0
191	20231018	170500	2705415300	5010	5010	5010	5010	0
192	20231018	170400	2705415300	5010	5010	5010	5010	0
193	20231018	170300	2705415300	5010	5010	5010	5010	0
194	20231018	170200	2705415300	5010	5010	5010	5010	0
195	20231018	170100	2705415300	5010	5010	5010	5010	0
196	20231018	170000	2705415300	5010	5010	5010	5010	0
197	20231018	165900	2705415300	5010	5010	5010	5010	0
198	20231018	165800	2705415300	5010	5010	5010	5010	0
199	20231018	165700	2705415300	5010	5010	5010	5010	0
200	20231018	165600	2705415300	5010	5010	5010	5010	0
201	20231018	165500	2705415300	5010	5010	5010	5010	0
202	20231018	165400	2705415300	5010	5010	5010	5010	0
203	20231018	165300	2705415300	5010	5010	5010	5010	0
204	20231018	165200	2705415300	5010	5010	5010	5010	0
205	20231018	165100	2705415300	5010	5010	5010	5010	0
206	20231018	165000	2705415300	5010	5010	5010	5010	0
207	20231018	164900	2705415300	5010	5010	5010	5010	0
208	20231018	164800	2705415300	5010	5010	5010	5010	0
209	20231018	164700	2705415300	5010	5010	5010	5010	0
210	20231018	164600	2705415300	5010	5010	5010	5010	0
211	20231018	164500	2705415300	5010	5010	5010	5010	0
212	20231018	164400	2705415300	5010	5010	5010	5010	6177
213	20231018	164300	2705415300	5010	5010	5010	5010	0
214	20231018	164200	2705415300	5010	5010	5010	5010	0
215	20231018	164100	2705415300	5010	5010	5010	5010	0
216	20231018	164000	2705415300	5010	5010	5010	5010	0
217	20231018	163900	2705415300	5010	5010	5010	5010	0
218	20231018	163800	2705415300	5010	5010	5010	5010	0
219	20231018	163700	2705415300	5010	5010	5010	5010	0
220	20231018	163600	2705415300	5010	5010	5010	5010	0
221	20231018	163500	2705415300	5010	5010	5010	5010	0
222	20231018	163400	2705415300	5010	5010	5010	5010	0
223	20231018	163300	2705415300	5010	5010	5010	5010	0
224	20231018	163200	2705415300	5010	5010	5010	5010	0
225	20231018	163100	2705415300	5010	5010	5010	5010	0
226	20231018	163000	2705415300	5010	5010	5010	5010	0
227	20231018	162900	2705415300	5010	5010	5010	5010	0
228	20231018	162800	2705415300	5010	5010	5010	5010	0
229	20231018	162700	2705415300	5010	5010	5010	5010	0
230	20231018	162600	2705415300	5010	5010	5010	5010	0
231	20231018	162500	2705415300	5010	5010	5010	5010	0
232	20231018	162400	2705415300	5010	5010	5010	5010	0
233	20231018	162300	2705415300	5010	5010	5010	5010	0
234	20231018	162200	2705415300	5010	5010	5010	5010	0
235	20231018	162100	2705415300	5010	5010	5010	5010	0
236	20231018	162000	2705415300	5010	5010	5010	5010	0
237	20231018	161900	2705415300	5010	5010	5010	5010	0
238	20231018	161800	2705415300	5010	5010	5010	5010	0
239	20231018	161700	2705415300	5010	5010	5010	5010	0
240	20231018	161600	2705415300	5010	5010	5010	5010	0
241	20231018	161500	2705415300	5010	5010	5010	5010	0
242	20231018	161400	2705415300	5010	5010	5010	5010	6177
243	20231018	161300	2705415300	5010	5010	5010	5010	0
244	20231018	161200	2705415300	5010	5010	5010	5010	0
245	20231018	161100	2705415300	5010	5010	5010	5010	0
246	20231018	161000	2705415300	5010	5010	5010	5010	0
247	20231018	160900	2705415300	5010	5010	5010	5010	0
248	20231018	160800	2705415300	5010	5010	5010	5010	0
249	20231018	160700	2705415300	5010	5010	5010	5010	0
250	20231018	160600	2705415300	5010	5010	5010	5010	0
251	20231018	160500	2705415300	5010	5010	5010	5010	0
252	20231018	160400	2705415300	5010	5010	5010	5010	0
253	20231018	160300	2705415300	5010	5010	5010	5010	0
254	20231018	160200	2705415300	5010	5010	5010	5010	0
255	20231018	160100	2705415300	5010	5010	5010	5010	0
256	20231018	160000	2705415300	5010	5010	5010	5010	0
257	20231018	155900	2705415300	5010	5010	5010	5010	0
258	20231018	155800	2705415300	5010	5010	5010	5010	0
259	20231018	155700	2705415300	5010	5010	5010	5010	0
260	20231018	155600	2705415300	5010	5010	5010	5010	0
261	20231018	155500	2705415300	5010	5010	5010	5010	0
262	20231018	155400	2705415300	5010	5010	5010	5010	0
263	20231018	155300	2705415300	5010	5010	5010	5010	0
264	20231018	155200	2705415300	5010	5010	5010	5010	0
265	20231018	155100	2705415300	5010	5010	5010	5010	0
266	20231018	155000	2705415300	5010	5010	5010	5010	0
267	20231018	154900	2705415300	5010	5010	5010	5010	0
268	20231018	154800	2705415300	5010	5010	5010	5010	0
269	20231018	154700	2705415300	5010	5010	5010	5010	0
270	20231018	154600	2705415300	5010	5010	5010	5010	0
271	20231018	154500	2705415300	5010	5010	5010	5010	0
272	20231018	154400	2705415300	5010	5010	5010	5010	6177
273	20231018	154300	2705415300	5010	5010	5010	5010	0
274	20231018	154200	2705415300	5010	5010	5010	5010	0
275	20231018	154100	2705415300	5010	5010	5010	5010	0
276	20231018	154000	2705415300	5010	5010	5010	5010	0
277	20231018	153900	2705415300	5010	5010	5010	5010	0
278	20231018	153800	2705415300	5010	5010	5010	5010	0
279	20231018	153700	2705415300	5010	5010	5010	5010	0
280	20231018	153600	2705415300	5010	5010	5010	5010	0
281	20231018	153500	2705415300	5010	5010	5010	5010	0
282	20231018	153400	2705415300	5010	5010	5010	5010	0
283	20231018	153300	2705415300	5010	5010	5010	5010	0
284	20231018	153200	2705415300	5010	5010	5010	5010	0
285	20231018	153100	2705415300	5010	5010	5010	5010	0
286	20231018	153000	2705415300	5010	5010	5010	5010	6177
287	20231018	152900	2674468530	5090	5090	5090	5090	0
288	20231018	152800	2674468530	5090	5090	5090	5090	0
289	20231018	152700	2674468530	5090	5090	5090	5090	0
290	20231018	152600	2674468530	5090	5090	5090	5090	0
291	20231018	152500	2674468530	5090	5090	5090	5090	0
292	20231018	152400	2674468530	5090	5090	5090	5090	0
293	20231018	152300	2674468530	5090	5090	5090	5090	0
294	20231018	152200	2674468530	5090	5090	5090	5090	0
295	20231018	152100	2674468530	5090	5090	5090	5090	0
296	20231018	152000	2674468530	5090	5090	5090	5090	0
297	20231018	151900	2674468530	5090	5090	5090	5050	552
298	20231018	151800	2671678770	5100	5100	5100	5100	2
299	20231018	151700	2671668570	5050	5070	5070	5050	4516
300	20231018	151600	2648819570	5080	5090	5090	5080	155
301	20231018	151500	2648031850	5090	5090	5090	5090	4
302	20231018	151400	2648011490	5100	5110	5110	5090	615
303	20231018	151300	2644879470	5110	5110	5110	5110	67
304	20231018	151200	2644537100	5110	5110	5110	5110	0
305	20231018	151100	2644537100	5110	5090	5110	5090	74
306	20231018	151000	2644159080	5090	5100	5100	5070	1805
307	20231018	150900	2634979630	5080	5080	5080	5080	51
308	20231018	150800	2634720550	5070	5070	5070	5070	0
309	20231018	150700	2634720550	5070	5050	5070	5050	248
310	20231018	150600	2633468070	5050	5050	5050	5050	1
311	20231018	150500	2633463020	5050	5050	5050	5050	0
312	20231018	150400	2633463020	5050	5050	5050	5050	0
313	20231018	150300	2633463020	5050	5030	5050	5030	1273
314	20231018	150200	2627048690	5030	5000	5030	5000	1981
315	20231018	150100	2617111750	5010	5010	5010	5010	113
316	20231018	150000	2616545620	5010	5020	5020	5010	7
317	20231018	145900	2616510510	5030	5030	5030	5030	0
318	20231018	145800	2616510510	5030	5010	5030	5010	211
319	20231018	145700	2615449200	5010	5010	5030	5010	889
320	20231018	145600	2610990170	5020	5030	5030	5020	2
321	20231018	145500	2610980120	5020	5020	5020	5020	0
322	20231018	145400	2610980120	5020	5020	5020	5020	2
323	20231018	145300	2610970080	5020	5020	5030	5020	203
324	20231018	145200	2609949020	5050	5050	5050	5020	11
325	20231018	145100	2609893500	5010	5050	5050	5010	30
326	20231018	145000	2609742980	5030	5030	5030	5030	4
327	20231018	144900	2609722860	5010	5010	5010	5010	0
328	20231018	144800	2609722860	5010	5000	5100	5000	3479
329	20231018	144700	2592191570	4980	4980	4980	4980	36
330	20231018	144600	2592012290	4970	4980	4980	4970	728
331	20231018	144500	2588386890	4955	4955	4955	4955	0
332	20231018	144400	2588386890	4955	4955	4955	4955	0
333	20231018	144300	2588386890	4955	4975	4975	4955	2287
334	20231018	144200	2577051760	4980	4985	4985	4980	2004
335	20231018	144100	2567068350	5000	4995	5000	4995	10
336	20231018	144000	2567018380	4985	4985	4985	4985	150
337	20231018	143900	2566270630	4985	4985	4985	4985	0
338	20231018	143800	2566270630	4985	4985	4985	4985	67
339	20231018	143700	2565936635	4985	4985	4985	4985	0
340	20231018	143600	2565936635	4985	4990	4990	4985	28
341	20231018	143500	2565796955	5000	4990	5000	4990	262
342	20231018	143400	2564489475	4985	4985	4985	4985	6
343	20231018	143300	2564459565	4990	4985	4990	4985	153
344	20231018	143200	2563696845	4985	4985	4985	4985	10
345	20231018	143100	2563646995	4990	4995	4995	4985	346
346	20231018	143000	2561918740	4995	4985	4995	4985	1004
347	20231018	142900	2556912800	4985	4985	4985	4985	0
348	20231018	142800	2556912800	4985	4985	4985	4985	0
349	20231018	142700	2556912800	4985	4985	4985	4985	270
350	20231018	142600	2555566850	4985	4985	4985	4985	302
351	20231018	142500	2554061380	4985	4985	4985	4985	19
352	20231018	142400	2553966665	5000	4985	5000	4985	1058
353	20231018	142300	2548685980	4985	4985	4985	4985	6
354	20231018	142200	2548656070	4985	4985	4985	4985	20
355	20231018	142100	2548556370	4980	4980	4980	4980	0
356	20231018	142000	2548556370	4980	4980	4980	4980	1001
357	20231018	141900	2543571390	4980	4980	4980	4980	0
358	20231018	141800	2543571390	4980	4990	4990	4980	30
359	20231018	141700	2543421975	4990	4990	4990	4990	0
360	20231018	141600	2543421975	4990	5020	5020	4990	3549
361	20231018	141500	2525658225	5020	5050	5050	5020	1000
362	20231018	141400	2520628285	5050	5050	5050	5050	7
363	20231018	141300	2520592935	5050	5050	5050	5050	44
364	20231018	141200	2520370735	5050	5040	5050	5040	2035
365	20231018	141100	2510109615	5040	5040	5040	5040	592
366	20231018	141000	2507125935	5040	5040	5040	5040	0
367	20231018	140900	2507125935	5040	5040	5040	5040	0
368	20231018	140800	2507125935	5040	5040	5040	5040	0
369	20231018	140700	2507125935	5040	5010	5040	5010	2
370	20231018	140600	2507115885	5000	5000	5000	5000	156
371	20231018	140500	2506335885	5040	5040	5040	5000	1057
372	20231018	140400	2501040045	5000	5010	5040	4990	3955
373	20231018	140300	2481255380	5040	5120	5120	5040	11520
374	20231018	140200	2422582720	5130	5130	5130	5130	0
375	20231018	140100	2422582720	5130	5150	5150	5130	182
376	20231018	140000	2421645540	5160	5130	5160	5130	299
377	20231018	135900	2420105670	5160	5160	5160	5160	1
378	20231018	135800	2420100510	5160	5160	5160	5160	0
379	20231018	135700	2420100510	5160	5160	5160	5160	1
380	20231018	135600	2420095350	5120	5120	5120	5120	44
381	20231018	135500	2419870070	5160	5120	5160	5120	1438
382	20231018	135400	2412507470	5120	5140	5140	5120	478
383	20231018	135300	2410057310	5140	5150	5150	5140	112
384	20231018	135200	2409481620	5150	5150	5150	5150	0
385	20231018	135100	2409481620	5150	5160	5160	5150	291
386	20231018	135000	2407981110	5160	5160	5160	5160	5
387	20231018	134900	2407955310	5160	5160	5160	5160	4
388	20231018	134800	2407934670	5160	5160	5160	5160	16
389	20231018	134700	2407852110	5180	5180	5180	5180	0
390	20231018	134600	2407852110	5180	5190	5190	5180	14
391	20231018	134500	2407779550	5150	5190	5200	5150	2120
392	20231018	134400	2396815580	5190	5190	5190	5190	4004
393	20231018	134300	2376034820	5190	5220	5220	5190	51
394	20231018	134200	2375769300	5210	5210	5230	5210	270
395	20231018	134100	2374360060	5210	5230	5230	5210	166
396	20231018	134000	2373492220	5230	5210	5230	5210	4423
397	20231018	133900	2350406500	5210	5180	5210	5180	43
398	20231018	133800	2350183520	5220	5200	5230	5200	1057
399	20231018	133700	2344663430	5150	5160	5210	5150	4641
400	20231018	133600	2320562340	5140	5140	5140	5140	0
401	20231018	133500	2320562340	5140	5130	5140	5120	5492
402	20231018	133400	2292435500	5130	5140	5140	5130	218
403	20231018	133300	2291317130	5140	5140	5140	5140	121
404	20231018	133200	2290695190	5140	5140	5140	5140	65
405	20231018	133100	2290361090	5130	5130	5130	5130	0
406	20231018	133000	2290361090	5130	5160	5160	5130	16
407	20231018	132900	2290278980	5130	5130	5130	5130	1
408	20231018	132800	2290273850	5140	5140	5140	5130	2257
409	20231018	132700	2278673920	5160	5160	5160	5160	32
410	20231018	132600	2278508800	5140	5140	5140	5140	26
411	20231018	132500	2278375160	5140	5140	5140	5140	2
412	20231018	132400	2278364880	5110	5110	5110	5110	0
413	20231018	132300	2278364880	5110	5110	5110	5110	0
414	20231018	132200	2278364880	5110	5110	5110	5110	0
415	20231018	132100	2278364880	5110	5130	5130	5110	187
416	20231018	132000	2277408300	5120	5120	5120	5120	200
417	20231018	131900	2276384300	5120	5120	5130	5110	1035
418	20231018	131800	2271095090	5110	5120	5120	5100	1012
419	20231018	131700	2265921130	5140	5110	5140	5110	1500
420	20231018	131600	2258235130	5100	5140	5140	5100	2600
421	20231018	131500	2244958950	5140	5140	5150	5140	1731
422	20231018	131400	2236061510	5140	5140	5140	5140	100
423	20231018	131300	2235547510	5140	5140	5140	5140	49
424	20231018	131200	2235295650	5140	5140	5140	5140	2
425	20231018	131100	2235285370	5140	5140	5140	5140	100
426	20231018	131000	2234771370	5120	5100	5130	5090	3333
427	20231018	130900	2217746900	5100	5100	5100	5100	80
428	20231018	130800	2217338900	5100	5100	5100	5100	65
429	20231018	130700	2217007400	5120	5120	5120	5120	0
430	20231018	130600	2217007400	5120	5110	5120	5110	606
431	20231018	130500	2213910530	5110	5110	5110	5110	4482
432	20231018	130400	2191007510	5110	5080	5110	5070	2090
433	20231018	130300	2180409670	5080	5100	5100	5080	6376
434	20231018	130200	2147951070	5110	5110	5110	5110	2358
435	20231018	130100	2135901690	5110	5110	5110	5110	0
436	20231018	130000	2135901690	5110	5110	5140	5110	4
437	20231018	125900	2135881220	5170	5160	5170	5160	672
438	20231018	125800	2132411220	5170	5120	5170	5120	2347
439	20231018	125700	2120335580	5100	5130	5150	5100	1449
440	20231018	125600	2112889080	5120	5110	5120	5110	253
441	20231018	125500	2111595870	5090	5060	5090	5060	3059
442	20231018	125400	2096063720	5060	5060	5060	5060	469
443	20231018	125300	2093690580	5050	5050	5050	5050	54
444	20231018	125200	2093417880	5050	5050	5050	5050	202
445	20231018	125100	2092397780	5050	5050	5050	5050	113
446	20231018	125000	2091827130	5060	5060	5060	5060	1572
447	20231018	124900	2083872810	5070	5070	5070	5070	420
448	20231018	124800	2081743410	5070	5070	5070	5070	82
449	20231018	124700	2081327670	5050	5020	5080	5020	2158
450	20231018	124600	2070450000	5060	5000	5060	5000	172
451	20231018	124500	2069583040	5030	5000	5030	4995	1899
452	20231018	124400	2060080075	5010	5040	5040	5010	1981
453	20231018	124300	2050119955	5060	5020	5060	5020	254
454	20231018	124200	2048837955	5050	5050	5050	5050	72
455	20231018	124100	2048474355	5090	5010	5180	4995	4312
456	20231018	124000	2026657865	5000	5000	5000	5000	424
457	20231018	123900	2024537865	5000	4995	5020	4990	3903
458	20231018	123800	2005042515	4995	4995	5000	4995	59
459	20231018	123700	2004747760	5000	4990	5000	4990	104
460	20231018	123600	2004228560	4990	4950	5000	4950	652
461	20231018	123500	2000978430	4950	4935	4950	4935	580
462	20231018	123400	1998112645	4945	4865	4945	4860	8607
463	20231018	123300	1955880175	4865	4865	4865	4865	1
464	20231018	123200	1955875310	4865	4880	4880	4865	3000
465	20231018	123100	1941250010	4880	4860	4880	4860	887
466	20231018	123000	1936931450	4875	4865	4875	4865	330
467	20231018	122900	1935323950	4865	4850	4865	4845	2015
468	20231018	122800	1925543930	4845	4850	4850	4845	15
469	20231018	122700	1925471250	4845	4845	4845	4845	0
470	20231018	122600	1925471250	4845	4850	4850	4845	394
471	20231018	122500	1923561850	4850	4850	4850	4850	14
472	20231018	122400	1923493950	4845	4840	4845	4840	202
473	20231018	122300	1922515265	4850	4825	4850	4825	15052
474	20231018	122200	1849639930	4815	4815	4815	4815	18
475	20231018	122100	1849553260	4815	4815	4815	4815	99
476	20231018	122000	1849076575	4815	4815	4815	4815	127
477	20231018	121900	1848465070	4815	4825	4825	4815	1577
478	20231018	121800	1840856305	4825	4815	4825	4815	5922
479	20231018	121700	1812282795	4825	4830	4830	4825	186
480	20231018	121600	1811384480	4830	4830	4830	4830	200
481	20231018	121500	1810418480	4830	4830	4830	4830	0
482	20231018	121400	1810418480	4830	4830	4830	4830	1
483	20231018	121300	1810413650	4830	4830	4830	4830	229
484	20231018	121200	1809307580	4830	4830	4830	4830	1
485	20231018	121100	1809302750	4830	4830	4830	4830	0
486	20231018	121000	1809302750	4830	4830	4830	4830	0
487	20231018	120900	1809302750	4830	4830	4830	4830	4
488	20231018	120800	1809283430	4830	4830	4830	4830	0
489	20231018	120700	1809283430	4830	4830	4830	4830	0
490	20231018	120600	1809283430	4830	4830	4830	4830	0
491	20231018	120500	1809283430	4830	4815	4830	4815	13
492	20231018	120400	1809220775	4810	4810	4810	4810	0
493	20231018	120300	1809220775	4810	4810	4810	4810	1
494	20231018	120200	1809215965	4800	4800	4800	4800	0
495	20231018	120100	1809215965	4800	4815	4815	4800	3
496	20231018	120000	1809201550	4800	4800	4800	4800	13
497	20231018	115900	1809139150	4800	4795	4800	4795	8
498	20231018	115800	1809100770	4795	4800	4805	4795	1566
499	20231018	115700	1801580180	4800	4800	4800	4800	10
500	20231018	115600	1801532180	4820	4800	4820	4800	2229
501	20231018	115500	1790788560	4800	4800	4800	4800	65
502	20231018	115400	1790476560	4805	4805	4805	4805	1367
503	20231018	115300	1783908125	4825	4805	4825	4805	414
504	20231018	115200	1781913330	4805	4800	4805	4800	9
505	20231018	115100	1781870115	4800	4800	4800	4800	8
506	20231018	115000	1781831715	4800	4800	4800	4800	8
507	20231018	114900	1781793315	4800	4790	4800	4790	29
508	20231018	114800	1781654165	4790	4795	4850	4780	100
509	20231018	114700	1781173145	4800	4785	4800	4775	2423
510	20231018	114600	1769583990	4785	4785	4785	4785	25
511	20231018	114500	1769464365	4785	4785	4785	4785	8
512	20231018	114400	1769426085	4800	4800	4800	4800	604
513	20231018	114300	1766526885	4800	4805	4805	4800	377
514	20231018	114200	1764715530	4805	4800	4805	4800	87
515	20231018	114100	1764297865	4800	4800	4800	4800	101
516	20231018	114000	1763813065	4800	4800	4825	4800	149
517	20231018	113900	1763097840	4800	4820	4825	4800	1070
518	20231018	113800	1757935765	4825	4800	4825	4800	144
519	20231018	113700	1757242420	4800	4805	4805	4800	420
520	20231018	113600	1755224430	4805	4800	4805	4800	80
521	20231018	113500	1754840225	4800	4790	4800	4785	936
522	20231018	113400	1750352975	4800	4800	4800	4800	0
523	20231018	113300	1750352975	4800	4800	4800	4800	84
524	20231018	113200	1749949775	4800	4785	4805	4785	148
525	20231018	113100	1749240415	4785	4790	4805	4780	1541
526	20231018	113000	1741873020	4795	4795	4795	4795	134
527	20231018	112900	1741230490	4795	4775	4795	4775	668
528	20231018	112800	1738029790	4775	4775	4790	4775	1268
529	20231018	112700	1731971265	4790	4780	4790	4775	1499
530	20231018	112600	1724803050	4790	4800	4800	4785	2380
531	20231018	112500	1713399705	4810	4795	4810	4795	345
532	20231018	112400	1711744595	4795	4800	4800	4795	598
533	20231018	112300	1708875725	4800	4800	4800	4800	4
534	20231018	112200	1708856525	4800	4800	4800	4800	38
535	20231018	112100	1708674125	4810	4810	4810	4810	4
536	20231018	112000	1708654885	4815	4815	4815	4815	0
537	20231018	111900	1708654885	4815	4805	4815	4800	1865
538	20231018	111800	1699688215	4805	4800	4805	4800	92
539	20231018	111700	1699246180	4805	4800	4805	4800	26
540	20231018	111600	1699121300	4800	4795	4800	4795	125
541	20231018	111500	1698521865	4800	4800	4800	4800	0
542	20231018	111400	1698521865	4800	4795	4800	4795	165
543	20231018	111300	1697730640	4795	4790	4795	4790	275
544	20231018	111200	1696412615	4795	4785	4795	4780	1795
545	20231018	111100	1687810295	4780	4795	4795	4780	1481
546	20231018	111000	1680720110	4800	4800	4800	4800	833
547	20231018	110900	1676721710	4800	4800	4800	4800	1
548	20231018	110800	1676716910	4815	4795	4815	4795	502
549	20231018	110700	1674301110	4795	4790	4795	4790	20
550	20231018	110600	1674205230	4790	4790	4790	4790	852
551	20231018	110500	1670124150	4795	4795	4795	4795	0
552	20231018	110400	1670124150	4795	4795	4795	4795	1000
553	20231018	110300	1665329150	4860	4795	4860	4795	1930
554	20231018	110200	1656050520	4795	4800	4800	4795	506
555	20231018	110100	1653622125	4805	4785	4805	4785	114
556	20231018	110000	1653075025	4805	4795	4840	4785	2094
557	20231018	105900	1643027890	4815	4805	4815	4805	526
558	20231018	105800	1640496150	4805	4825	4840	4800	439
559	20231018	105700	1638378290	4790	4790	4860	4790	955
560	20231018	105600	1633767905	4825	4825	4825	4825	0
561	20231018	105500	1633767905	4825	4825	4825	4825	0
562	20231018	105400	1633767905	4825	4800	4830	4790	1101
563	20231018	105300	1628480845	4830	4800	4830	4800	1024
564	20231018	105200	1623563365	4785	4800	4800	4785	1169
565	20231018	105100	1617963415	4825	4785	4825	4785	1083
566	20231018	105000	1612765030	4785	4785	4785	4780	1433
567	20231018	104900	1605910725	4785	4790	4790	4785	574
568	20231018	104800	1603161365	4795	4795	4795	4795	0
569	20231018	104700	1603161365	4795	4795	4795	4795	1
570	20231018	104600	1603156570	4795	4780	4795	4780	105
571	20231018	104500	1602653185	4780	4780	4780	4780	0
572	20231018	104400	1602653185	4780	4785	4795	4780	357
573	20231018	104300	1600946430	4775	4775	4775	4775	0
574	20231018	104200	1600946430	4775	4775	4775	4775	0
575	20231018	104100	1600946430	4775	4775	4775	4775	4
576	20231018	104000	1600927330	4785	4780	4785	4775	1144
577	20231018	103900	1595456150	4785	4790	4790	4785	287
578	20231018	103800	1594081465	4790	4790	4790	4790	0
579	20231018	103700	1594081465	4790	4790	4790	4790	185
580	20231018	103600	1593195315	4805	4795	4805	4790	111
581	20231018	103500	1592663075	4800	4795	4800	4795	524
582	20231018	103400	1590150490	4800	4805	4805	4800	540
583	20231018	103300	1587556890	4815	4815	4815	4810	112
584	20231018	103200	1587018115	4810	4830	4835	4810	1982
585	20231018	103100	1577461635	4830	4830	4830	4830	183
586	20231018	103000	1576577745	4830	4830	4830	4830	200
587	20231018	102900	1575611745	4830	4825	4830	4825	65
588	20231018	102800	1575298020	4830	4830	4830	4830	51
589	20231018	102700	1575051690	4820	4820	4820	4815	234
590	20231018	102600	1573923815	4820	4815	4820	4815	291
591	20231018	102500	1572521635	4830	4835	4835	4830	2315
592	20231018	102400	1561337755	4850	4850	4850	4850	0
593	20231018	102300	1561337755	4850	4850	4850	4850	230
594	20231018	102200	1560222255	4850	4850	4850	4840	2627
595	20231018	102100	1547482795	4845	4860	4860	4845	423
596	20231018	102000	1545427180	4880	4885	4885	4860	66
597	20231018	101900	1545104805	4885	4825	4885	4825	5994
598	20231018	101800	1515949135	4825	4825	4825	4825	100
599	20231018	101700	1515466635	4825	4825	4825	4825	1
600	20231018	101600	1515461810	4845	4845	4845	4845	100
601	20231018	101500	1514977310	4855	4825	4855	4825	3882
602	20231018	101400	1496153365	4810	4810	4810	4810	110
603	20231018	101300	1495624265	4810	4810	4810	4810	0
604	20231018	101200	1495624265	4810	4810	4810	4810	23
605	20231018	101100	1495513635	4810	4795	4810	4795	1790
606	20231018	101000	1486918810	4795	4795	4795	4795	62
607	20231018	100900	1486621520	4800	4795	4800	4795	336
608	20231018	100800	1485009280	4790	4755	4790	4755	839
609	20231018	100700	1480992330	4750	4755	4755	4750	687
610	20231018	100600	1477726930	4750	4750	4755	4750	111
611	20231018	100500	1477199360	4760	4775	4780	4760	1914
612	20231018	100400	1468065135	4775	4775	4775	4775	9
613	20231018	100300	1468022160	4785	4785	4785	4785	200
614	20231018	100200	1467065160	4770	4785	4785	4770	170
615	20231018	100100	1466254245	4790	4780	4790	4780	601
616	20231018	100000	1463379665	4780	4760	4780	4760	65
617	20231018	095900	1463069005	4780	4775	4780	4775	200
618	20231018	095800	1462113115	4780	4750	4780	4750	519
619	20231018	095700	1459635855	4750	4750	4750	4750	102
620	20231018	095600	1459151355	4775	4750	4775	4750	327
621	20231018	095500	1457594295	4750	4760	4760	4735	1276
622	20231018	095400	1451539160	4765	4780	4780	4760	2428
623	20231018	095300	1439968405	4770	4780	4790	4770	758
624	20231018	095200	1436349235	4765	4855	4855	4765	9209
625	20231018	095100	1391973685	4845	4860	4860	4840	1550
626	20231018	095000	1384453995	4860	4875	4875	4860	478
627	20231018	094900	1382126770	4875	4870	4875	4860	108
628	20231018	094800	1381600380	4875	4850	4875	4850	1836
629	20231018	094700	1372660650	4875	4850	4875	4850	745
630	20231018	094600	1369041790	4880	4895	4900	4850	2819
631	20231018	094500	1355312825	4895	4920	4925	4885	739
632	20231018	094400	1351680680	4910	4855	4910	4855	2518
633	20231018	094300	1339403440	4855	4850	4855	4840	4150
634	20231018	094200	1319274680	4860	4890	4895	4845	3099
635	20231018	094100	1304214155	4890	4920	4920	4890	3475
636	20231018	094000	1287167645	4935	4935	4935	4915	518
637	20231018	093900	1284613435	4900	4945	4945	4900	786
638	20231018	093800	1280741540	4950	4950	4960	4930	703
639	20231018	093700	1277257935	4930	4930	4950	4900	1265
640	20231018	093600	1271017775	4920	4965	4975	4900	3869
641	20231018	093500	1251914175	4935	5020	5020	4935	7692
642	20231018	093400	1213556905	5030	4990	5050	4990	2942
643	20231018	093300	1198816700	4970	4985	4995	4970	2495
644	20231018	093200	1186369010	4980	4975	4980	4940	3428
645	20231018	093100	1169349340	4975	4930	4975	4885	2046
646	20231018	093000	1159236070	4940	4920	4940	4910	991
647	20231018	092900	1154354610	4925	4940	4945	4870	320
648	20231018	092800	1152782535	4865	4910	4955	4860	675
649	20231018	092700	1149478855	4915	4940	4950	4915	1423
650	20231018	092600	1142460845	4945	4920	4945	4915	4428
651	20231018	092500	1120615790	4920	4895	4920	4890	1803
652	20231018	092400	1111775725	4890	4870	4890	4835	5258
653	20231018	092300	1086186165	4910	4850	4915	4850	2895
654	20231018	092200	1072024755	4850	4855	4865	4850	6111
655	20231018	092100	1042325590	4865	4825	4865	4820	2533
656	20231018	092000	1030047400	4845	4780	4870	4780	9792
657	20231018	091900	982925410	4780	4745	4780	4730	6150
658	20231018	091800	953679800	4735	4740	4755	4720	2086
659	20231018	091700	943775585	4755	4745	4760	4720	2599
660	20231018	091600	931427700	4745	4720	4745	4720	2338
661	20231018	091500	920372475	4690	4690	4740	4690	10391
662	20231018	091400	871343825	4685	4660	4700	4660	3793
663	20231018	091300	853578955	4700	4670	4700	4640	3033
664	20231018	091200	839375170	4670	4670	4705	4670	4899
665	20231018	091100	816424760	4670	4670	4670	4630	3099
666	20231018	091000	801993880	4670	4620	4695	4600	13580
667	20231018	090900	739092925	4620	4740	4770	4620	13981
668	20231018	090800	673162130	4650	4685	4750	4550	28776
669	20231018	090700	539738930	4685	4775	4775	4620	19519
670	20231018	090600	448479665	4775	4825	4825	4750	18959
671	20231018	090500	357577180	4855	4815	4855	4815	7618
672	20231018	090400	320887045	4820	4820	4820	4820	0
673	20231018	090300	320887045	4820	5100	5100	4820	19113
674	20231018	090200	226247095	5080	5000	5080	4985	8880
675	20231018	090100	181540130	4940	5170	5170	4925	17787
676	20231018	090000	92441300	5170	5350	5350	5160	17487