KissMeData/047040/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192000	3781136690	4060	4060	4060	4060	77019
3	20231011	191900	3781136690	4060	4060	4060	4060	0
4	20231011	191800	3781136690	4060	4060	4060	4060	0
5	20231011	191700	3781136690	4060	4060	4060	4060	0
6	20231011	191600	3781136690	4060	4060	4060	4060	0
7	20231011	191500	3781136690	4060	4060	4060	4060	0
8	20231011	191400	3781136690	4060	4060	4060	4060	0
9	20231011	191300	3781136690	4060	4060	4060	4060	0
10	20231011	191200	3781136690	4060	4060	4060	4060	0
11	20231011	191100	3781136690	4060	4060	4060	4060	0
12	20231011	191000	3781136690	4060	4060	4060	4060	0
13	20231011	190900	3781136690	4060	4060	4060	4060	0
14	20231011	190800	3781136690	4060	4060	4060	4060	0
15	20231011	190700	3781136690	4060	4060	4060	4060	0
16	20231011	190600	3781136690	4060	4060	4060	4060	0
17	20231011	190500	3781136690	4060	4060	4060	4060	0
18	20231011	190400	3781136690	4060	4060	4060	4060	0
19	20231011	190300	3781136690	4060	4060	4060	4060	0
20	20231011	190200	3781136690	4060	4060	4060	4060	0
21	20231011	190100	3781136690	4060	4060	4060	4060	0
22	20231011	190000	3781136690	4060	4060	4060	4060	0
23	20231011	185900	3781136690	4060	4060	4060	4060	0
24	20231011	185800	3781136690	4060	4060	4060	4060	0
25	20231011	185700	3781136690	4060	4060	4060	4060	0
26	20231011	185600	3781136690	4060	4060	4060	4060	0
27	20231011	185500	3781136690	4060	4060	4060	4060	0
28	20231011	185400	3781136690	4060	4060	4060	4060	0
29	20231011	185300	3781136690	4060	4060	4060	4060	0
30	20231011	185200	3781136690	4060	4060	4060	4060	0
31	20231011	185100	3781136690	4060	4060	4060	4060	0
32	20231011	185000	3781136690	4060	4060	4060	4060	77019
33	20231011	184900	3781136690	4060	4060	4060	4060	0
34	20231011	184800	3781136690	4060	4060	4060	4060	0
35	20231011	184700	3781136690	4060	4060	4060	4060	0
36	20231011	184600	3781136690	4060	4060	4060	4060	0
37	20231011	184500	3781136690	4060	4060	4060	4060	0
38	20231011	184400	3781136690	4060	4060	4060	4060	0
39	20231011	184300	3781136690	4060	4060	4060	4060	0
40	20231011	184200	3781136690	4060	4060	4060	4060	0
41	20231011	184100	3781136690	4060	4060	4060	4060	0
42	20231011	184000	3781136690	4060	4060	4060	4060	0
43	20231011	183900	3781136690	4060	4060	4060	4060	0
44	20231011	183800	3781136690	4060	4060	4060	4060	0
45	20231011	183700	3781136690	4060	4060	4060	4060	0
46	20231011	183600	3781136690	4060	4060	4060	4060	0
47	20231011	183500	3781136690	4060	4060	4060	4060	0
48	20231011	183400	3781136690	4060	4060	4060	4060	0
49	20231011	183300	3781136690	4060	4060	4060	4060	0
50	20231011	183200	3781136690	4060	4060	4060	4060	0
51	20231011	183100	3781136690	4060	4060	4060	4060	0
52	20231011	183000	3781136690	4060	4060	4060	4060	0
53	20231011	182900	3781136690	4060	4060	4060	4060	0
54	20231011	182800	3781136690	4060	4060	4060	4060	0
55	20231011	182700	3781136690	4060	4060	4060	4060	0
56	20231011	182600	3781136690	4060	4060	4060	4060	0
57	20231011	182500	3781136690	4060	4060	4060	4060	0
58	20231011	182400	3781136690	4060	4060	4060	4060	0
59	20231011	182300	3781136690	4060	4060	4060	4060	0
60	20231011	182200	3781136690	4060	4060	4060	4060	0
61	20231011	182100	3781136690	4060	4060	4060	4060	0
62	20231011	182000	3781136690	4060	4060	4060	4060	77019
63	20231011	181900	3781136690	4060	4060	4060	4060	0
64	20231011	181800	3781136690	4060	4060	4060	4060	0
65	20231011	181700	3781136690	4060	4060	4060	4060	0
66	20231011	181600	3781136690	4060	4060	4060	4060	0
67	20231011	181500	3781136690	4060	4060	4060	4060	0
68	20231011	181400	3781136690	4060	4060	4060	4060	0
69	20231011	181300	3781136690	4060	4060	4060	4060	0
70	20231011	181200	3781136690	4060	4060	4060	4060	0
71	20231011	181100	3781136690	4060	4060	4060	4060	0
72	20231011	181000	3781136690	4060	4060	4060	4060	0
73	20231011	180900	3781136690	4060	4060	4060	4060	0
74	20231011	180800	3781136690	4060	4060	4060	4060	0
75	20231011	180700	3781136690	4060	4060	4060	4060	0
76	20231011	180600	3781136690	4060	4060	4060	4060	0
77	20231011	180500	3781136690	4060	4060	4060	4060	0
78	20231011	180400	3781136690	4060	4060	4060	4060	0
79	20231011	180300	3781136690	4060	4060	4060	4060	0
80	20231011	180200	3781136690	4060	4060	4060	4060	0
81	20231011	180100	3781136690	4060	4060	4060	4060	0
82	20231011	180000	3781136690	4060	4060	4060	4060	0
83	20231011	175900	3781136690	4060	4060	4060	4060	0
84	20231011	175800	3781136690	4060	4060	4060	4060	0
85	20231011	175700	3781136690	4060	4060	4060	4060	0
86	20231011	175600	3781136690	4060	4060	4060	4060	0
87	20231011	175500	3781136690	4060	4060	4060	4060	0
88	20231011	175400	3781136690	4060	4060	4060	4060	0
89	20231011	175300	3781136690	4060	4060	4060	4060	0
90	20231011	175200	3781136690	4060	4060	4060	4060	0
91	20231011	175100	3781136690	4060	4060	4060	4060	0
92	20231011	175000	3781136690	4060	4060	4060	4060	77019
93	20231011	174900	3781136690	4060	4060	4060	4060	0
94	20231011	174800	3781136690	4060	4060	4060	4060	0
95	20231011	174700	3781136690	4060	4060	4060	4060	0
96	20231011	174600	3781136690	4060	4060	4060	4060	0
97	20231011	174500	3781136690	4060	4060	4060	4060	0
98	20231011	174400	3781136690	4060	4060	4060	4060	0
99	20231011	174300	3781136690	4060	4060	4060	4060	0
100	20231011	174200	3781136690	4060	4060	4060	4060	0
101	20231011	174100	3781136690	4060	4060	4060	4060	0
102	20231011	174000	3781136690	4060	4060	4060	4060	0
103	20231011	173900	3781136690	4060	4060	4060	4060	0
104	20231011	173800	3781136690	4060	4060	4060	4060	0
105	20231011	173700	3781136690	4060	4060	4060	4060	0
106	20231011	173600	3781136690	4060	4060	4060	4060	0
107	20231011	173500	3781136690	4060	4060	4060	4060	0
108	20231011	173400	3781136690	4060	4060	4060	4060	0
109	20231011	173300	3781136690	4060	4060	4060	4060	0
110	20231011	173200	3781136690	4060	4060	4060	4060	0
111	20231011	173100	3781136690	4060	4060	4060	4060	0
112	20231011	173000	3781136690	4060	4060	4060	4060	0
113	20231011	172900	3781136690	4060	4060	4060	4060	0
114	20231011	172800	3781136690	4060	4060	4060	4060	0
115	20231011	172700	3781136690	4060	4060	4060	4060	0
116	20231011	172600	3781136690	4060	4060	4060	4060	0
117	20231011	172500	3781136690	4060	4060	4060	4060	0
118	20231011	172400	3781136690	4060	4060	4060	4060	0
119	20231011	172300	3781136690	4060	4060	4060	4060	0
120	20231011	172200	3781136690	4060	4060	4060	4060	0
121	20231011	172100	3781136690	4060	4060	4060	4060	0
122	20231011	172000	3781136690	4060	4060	4060	4060	77019
123	20231011	171900	3781136690	4060	4060	4060	4060	0
124	20231011	171800	3781136690	4060	4060	4060	4060	0
125	20231011	171700	3781136690	4060	4060	4060	4060	0
126	20231011	171600	3781136690	4060	4060	4060	4060	0
127	20231011	171500	3781136690	4060	4060	4060	4060	0
128	20231011	171400	3781136690	4060	4060	4060	4060	0
129	20231011	171300	3781136690	4060	4060	4060	4060	0
130	20231011	171200	3781136690	4060	4060	4060	4060	0
131	20231011	171100	3781136690	4060	4060	4060	4060	0
132	20231011	171000	3781136690	4060	4060	4060	4060	0
133	20231011	170900	3781136690	4060	4060	4060	4060	0
134	20231011	170800	3781136690	4060	4060	4060	4060	0
135	20231011	170700	3781136690	4060	4060	4060	4060	0
136	20231011	170600	3781136690	4060	4060	4060	4060	0
137	20231011	170500	3781136690	4060	4060	4060	4060	0
138	20231011	170400	3781136690	4060	4060	4060	4060	0
139	20231011	170300	3781136690	4060	4060	4060	4060	0
140	20231011	170200	3781136690	4060	4060	4060	4060	0
141	20231011	170100	3781136690	4060	4060	4060	4060	0
142	20231011	170000	3781136690	4060	4060	4060	4060	0
143	20231011	165900	3781136690	4060	4060	4060	4060	0
144	20231011	165800	3781136690	4060	4060	4060	4060	0
145	20231011	165700	3781136690	4060	4060	4060	4060	0
146	20231011	165600	3781136690	4060	4060	4060	4060	0
147	20231011	165500	3781136690	4060	4060	4060	4060	0
148	20231011	165400	3781136690	4060	4060	4060	4060	0
149	20231011	165300	3781136690	4060	4060	4060	4060	0
150	20231011	165200	3781136690	4060	4060	4060	4060	0
151	20231011	165100	3781136690	4060	4060	4060	4060	0
152	20231011	165000	3781136690	4060	4060	4060	4060	77019
153	20231011	164900	3781136690	4060	4060	4060	4060	0
154	20231011	164800	3781136690	4060	4060	4060	4060	0
155	20231011	164700	3781136690	4060	4060	4060	4060	0
156	20231011	164600	3781136690	4060	4060	4060	4060	0
157	20231011	164500	3781136690	4060	4060	4060	4060	0
158	20231011	164400	3781136690	4060	4060	4060	4060	0
159	20231011	164300	3781136690	4060	4060	4060	4060	0
160	20231011	164200	3781136690	4060	4060	4060	4060	0
161	20231011	164100	3781136690	4060	4060	4060	4060	0
162	20231011	164000	3781136690	4060	4060	4060	4060	0
163	20231011	163900	3781136690	4060	4060	4060	4060	0
164	20231011	163800	3781136690	4060	4060	4060	4060	0
165	20231011	163700	3781136690	4060	4060	4060	4060	0
166	20231011	163600	3781136690	4060	4060	4060	4060	0
167	20231011	163500	3781136690	4060	4060	4060	4060	0
168	20231011	163400	3781136690	4060	4060	4060	4060	0
169	20231011	163300	3781136690	4060	4060	4060	4060	0
170	20231011	163200	3781136690	4060	4060	4060	4060	0
171	20231011	163100	3781136690	4060	4060	4060	4060	0
172	20231011	163000	3781136690	4060	4060	4060	4060	0
173	20231011	162900	3781136690	4060	4060	4060	4060	0
174	20231011	162800	3781136690	4060	4060	4060	4060	0
175	20231011	162700	3781136690	4060	4060	4060	4060	0
176	20231011	162600	3781136690	4060	4060	4060	4060	0
177	20231011	162500	3781136690	4060	4060	4060	4060	0
178	20231011	162400	3781136690	4060	4060	4060	4060	0
179	20231011	162300	3781136690	4060	4060	4060	4060	0
180	20231011	162200	3781136690	4060	4060	4060	4060	0
181	20231011	162100	3781136690	4060	4060	4060	4060	0
182	20231011	162000	3781136690	4060	4060	4060	4060	77019
183	20231011	161900	3781136690	4060	4060	4060	4060	0
184	20231011	161800	3781136690	4060	4060	4060	4060	0
185	20231011	161700	3781136690	4060	4060	4060	4060	0
186	20231011	161600	3781136690	4060	4060	4060	4060	0
187	20231011	161500	3781136690	4060	4060	4060	4060	0
188	20231011	161400	3781136690	4060	4060	4060	4060	0
189	20231011	161300	3781136690	4060	4060	4060	4060	0
190	20231011	161200	3781136690	4060	4060	4060	4060	0
191	20231011	161100	3781136690	4060	4060	4060	4060	0
192	20231011	161000	3781136690	4060	4060	4060	4060	0
193	20231011	160900	3781136690	4060	4060	4060	4060	0
194	20231011	160800	3781136690	4060	4060	4060	4060	0
195	20231011	160700	3781136690	4060	4060	4060	4060	0
196	20231011	160600	3781136690	4060	4060	4060	4060	0
197	20231011	160500	3781136690	4060	4060	4060	4060	0
198	20231011	160400	3781136690	4060	4060	4060	4060	0
199	20231011	160300	3781136690	4060	4060	4060	4060	0
200	20231011	160200	3781136690	4060	4060	4060	4060	0
201	20231011	160100	3781136690	4060	4060	4060	4060	0
202	20231011	160000	3781136690	4060	4060	4060	4060	0
203	20231011	155900	3781136690	4060	4060	4060	4060	0
204	20231011	155800	3781136690	4060	4060	4060	4060	0
205	20231011	155700	3781136690	4060	4060	4060	4060	0
206	20231011	155600	3781136690	4060	4060	4060	4060	0
207	20231011	155500	3781136690	4060	4060	4060	4060	0
208	20231011	155400	3781136690	4060	4060	4060	4060	0
209	20231011	155300	3781136690	4060	4060	4060	4060	0
210	20231011	155200	3781136690	4060	4060	4060	4060	0
211	20231011	155100	3781136690	4060	4060	4060	4060	0
212	20231011	155000	3781136690	4060	4060	4060	4060	77019
213	20231011	154900	3781136690	4060	4060	4060	4060	0
214	20231011	154800	3781136690	4060	4060	4060	4060	0
215	20231011	154700	3781136690	4060	4060	4060	4060	0
216	20231011	154600	3781136690	4060	4060	4060	4060	0
217	20231011	154500	3781136690	4060	4060	4060	4060	0
218	20231011	154400	3781136690	4060	4060	4060	4060	0
219	20231011	154300	3781136690	4060	4060	4060	4060	0
220	20231011	154200	3781136690	4060	4060	4060	4060	0
221	20231011	154100	3781136690	4060	4060	4060	4060	0
222	20231011	154000	3781136690	4060	4060	4060	4060	0
223	20231011	153900	3781136690	4060	4060	4060	4060	0
224	20231011	153800	3781136690	4060	4060	4060	4060	0
225	20231011	153700	3781136690	4060	4060	4060	4060	0
226	20231011	153600	3781136690	4060	4060	4060	4060	0
227	20231011	153500	3781136690	4060	4060	4060	4060	0
228	20231011	153400	3781136690	4060	4060	4060	4060	0
229	20231011	153300	3781136690	4060	4060	4060	4060	0
230	20231011	153200	3781136690	4060	4060	4060	4060	0
231	20231011	153100	3781136690	4060	4060	4060	4060	0
232	20231011	153000	3781136690	4060	4060	4060	4060	77019
233	20231011	152900	3468439550	4060	4060	4060	4060	0
234	20231011	152800	3468439550	4060	4060	4060	4060	0
235	20231011	152700	3468439550	4060	4060	4060	4060	0
236	20231011	152600	3468439550	4060	4060	4060	4060	0
237	20231011	152500	3468439550	4060	4060	4060	4060	0
238	20231011	152400	3468439550	4060	4060	4060	4060	0
239	20231011	152300	3468439550	4060	4060	4060	4060	0
240	20231011	152200	3468439550	4060	4060	4060	4060	0
241	20231011	152100	3468439550	4060	4060	4060	4060	0
242	20231011	152000	3468439550	4060	4060	4060	4060	0
243	20231011	151900	3468439550	4060	4065	4065	4060	7846
244	20231011	151800	3436563045	4065	4065	4065	4060	1564
245	20231011	151700	3430206950	4065	4065	4065	4060	1239
246	20231011	151600	3425172535	4065	4065	4065	4060	2989
247	20231011	151500	3413032660	4065	4060	4065	4060	870
248	20231011	151400	3409497845	4065	4060	4065	4060	2315
249	20231011	151300	3400090825	4060	4065	4065	4060	1769
250	20231011	151200	3392903240	4060	4065	4065	4060	3227
251	20231011	151100	3379788020	4060	4060	4065	4060	1058
252	20231011	151000	3375489220	4065	4060	4065	4060	684
253	20231011	150900	3372711700	4060	4065	4065	4060	4099
254	20231011	150800	3356049810	4065	4070	4070	4065	2117
255	20231011	150700	3347433795	4070	4070	4070	4070	1928
256	20231011	150600	3339586835	4070	4075	4075	4070	4314
257	20231011	150500	3322026625	4070	4070	4075	4070	715
258	20231011	150400	3319114375	4075	4075	4075	4070	881
259	20231011	150300	3315525935	4070	4075	4075	4070	2106
260	20231011	150200	3306951635	4070	4070	4075	4070	548
261	20231011	150100	3304720180	4070	4075	4075	4070	1742
262	20231011	150000	3297628570	4070	4070	4075	4070	765
263	20231011	145900	3294513085	4075	4070	4075	4070	506
264	20231011	145800	3292451385	4070	4070	4070	4070	219
265	20231011	145700	3291560055	4070	4075	4075	4070	835
266	20231011	145600	3288159045	4070	4075	4075	4070	2497
267	20231011	145500	3277994015	4075	4075	4075	4070	600
268	20231011	145400	3275549610	4075	4075	4075	4070	400
269	20231011	145300	3273919690	4070	4070	4075	4070	121
270	20231011	145200	3273427150	4070	4070	4075	4070	859
271	20231011	145100	3269930960	4070	4075	4075	4070	55
272	20231011	145000	3269707045	4070	4075	4080	4070	3155
273	20231011	144900	3256850575	4075	4075	4080	4075	5122
274	20231011	144800	3235978125	4080	4070	4080	4070	28007
275	20231011	144700	3121926700	4065	4065	4070	4065	477
276	20231011	144600	3119986280	4065	4065	4070	4065	1247
277	20231011	144500	3114917165	4065	4065	4070	4065	60
278	20231011	144400	3114673195	4065	4070	4070	4065	160
279	20231011	144300	3114022245	4070	4065	4070	4065	449
280	20231011	144200	3112196845	4065	4065	4070	4065	263
281	20231011	144100	3111127685	4070	4065	4070	4065	368
282	20231011	144000	3109631190	4065	4065	4065	4065	4244
283	20231011	143900	3092379330	4065	4065	4070	4065	1212
284	20231011	143800	3087452545	4065	4070	4070	4065	5326
285	20231011	143700	3065800880	4065	4065	4070	4065	544
286	20231011	143600	3063588935	4065	4070	4070	4065	171
287	20231011	143500	3062893195	4065	4065	4070	4065	4103
288	20231011	143400	3046212420	4065	4065	4065	4065	46
289	20231011	143300	3046025430	4065	4065	4070	4065	650
290	20231011	143200	3043383055	4065	4065	4070	4065	1415
291	20231011	143100	3037630695	4070	4065	4070	4065	202
292	20231011	143000	3036809505	4065	4065	4070	4065	202
293	20231011	142900	3035988290	4065	4070	4070	4065	151
294	20231011	142800	3035374435	4065	4065	4070	4065	503
295	20231011	142700	3033328740	4065	4065	4065	4065	993
296	20231011	142600	3029292195	4065	4065	4065	4065	207
297	20231011	142500	3028450740	4065	4065	4065	4065	635
298	20231011	142400	3025869465	4065	4065	4070	4065	1343
299	20231011	142300	3020410165	4065	4065	4065	4065	580
300	20231011	142200	3018052465	4065	4065	4065	4065	147
301	20231011	142100	3017454910	4065	4065	4065	4065	1094
302	20231011	142000	3013007800	4065	4065	4065	4065	1567
303	20231011	141900	3006637945	4065	4065	4065	4065	302
304	20231011	141800	3005410315	4065	4065	4065	4065	26
305	20231011	141700	3005304625	4065	4065	4065	4065	18
306	20231011	141600	3005231455	4065	4070	4070	4065	5560
307	20231011	141500	2982629830	4065	4070	4070	4065	22
308	20231011	141400	2982540345	4065	4065	4070	4065	1266
309	20231011	141300	2977387810	4070	4070	4070	4065	575
310	20231011	141200	2975048755	4070	4065	4070	4065	454
311	20231011	141100	2973201815	4070	4065	4070	4065	2313
312	20231011	141000	2963793715	4065	4070	4070	4065	45
313	20231011	140900	2963610665	4070	4060	4070	4060	6380
314	20231011	140800	2937666060	4065	4060	4065	4060	425
315	20231011	140700	2935938490	4060	4060	4065	4060	581
316	20231011	140600	2933579070	4060	4060	4060	4060	16
317	20231011	140500	2933514110	4060	4060	4060	4060	85
318	20231011	140400	2933169010	4060	4060	4060	4060	220
319	20231011	140300	2932275810	4060	4065	4065	4060	995
320	20231011	140200	2928232615	4060	4060	4065	4060	269
321	20231011	140100	2927140470	4060	4060	4060	4055	1032
322	20231011	140000	2922952100	4060	4060	4060	4060	1246
323	20231011	135900	2917893340	4060	4060	4060	4060	360
324	20231011	135800	2916431740	4060	4060	4065	4060	11
325	20231011	135700	2916387075	4065	4060	4065	4060	749
326	20231011	135600	2913346110	4060	4065	4065	4060	864
327	20231011	135500	2909837510	4060	4060	4065	4060	4979
328	20231011	135400	2889599010	4060	4060	4060	4060	376
329	20231011	135300	2888072450	4060	4060	4060	4060	524
330	20231011	135200	2885945010	4060	4060	4060	4060	710
331	20231011	135100	2883062410	4060	4060	4060	4060	832
332	20231011	135000	2879684490	4060	4060	4060	4060	553
333	20231011	134900	2877439310	4060	4060	4060	4060	271
334	20231011	134800	2876339050	4060	4065	4065	4060	2900
335	20231011	134700	2864552365	4065	4070	4070	4065	1020
336	20231011	134600	2860405300	4065	4070	4070	4065	716
337	20231011	134500	2857494220	4065	4065	4070	4065	286
338	20231011	134400	2856331330	4070	4070	4070	4065	758
339	20231011	134300	2853248960	4070	4065	4070	4065	786
340	20231011	134200	2850053610	4065	4065	4065	4065	1177
341	20231011	134100	2845269105	4065	4065	4065	4065	378
342	20231011	134000	2843732535	4065	4070	4070	4065	6799
343	20231011	133900	2816067630	4070	4070	4070	4070	1705
344	20231011	133800	2809128280	4070	4070	4070	4070	308
345	20231011	133700	2807874720	4070	4070	4075	4070	1236
346	20231011	133600	2802841135	4070	4070	4075	4070	155
347	20231011	133500	2802210260	4070	4070	4075	4070	417
348	20231011	133400	2800513065	4070	4070	4070	4070	383
349	20231011	133300	2798954255	4070	4070	4075	4070	133
350	20231011	133200	2798412940	4075	4070	4075	4070	1083
351	20231011	133100	2794005100	4070	4075	4075	4070	2053
352	20231011	133000	2785639155	4070	4065	4070	4065	495
353	20231011	132900	2783624510	4065	4075	4075	4065	8574
354	20231011	132800	2748724740	4075	4065	4075	4065	9581
355	20231011	132700	2709732755	4065	4065	4065	4065	74
356	20231011	132600	2709431945	4065	4070	4070	4065	4143
357	20231011	132500	2692590645	4065	4065	4070	4065	697
358	20231011	132400	2689757335	4065	4070	4070	4065	706
359	20231011	132300	2686884350	4070	4065	4070	4065	54
360	20231011	132200	2686664835	4065	4070	4070	4065	121
361	20231011	132100	2686172470	4070	4070	4070	4070	2
362	20231011	132000	2686164330	4065	4070	4070	4065	19
363	20231011	131900	2686087020	4070	4075	4075	4065	128
364	20231011	131800	2685566165	4075	4075	4080	4065	30831
365	20231011	131700	2560116775	4075	4070	4075	4070	558
366	20231011	131600	2557844425	4075	4075	4075	4075	16
367	20231011	131500	2557779225	4075	4070	4075	4070	794
368	20231011	131400	2554545640	4070	4070	4075	4070	674
369	20231011	131300	2551802450	4075	4075	4075	4075	1481
370	20231011	131200	2545767375	4075	4075	4080	4075	5106
371	20231011	131100	2524958515	4075	4065	4075	4065	16877
372	20231011	131000	2456325200	4065	4060	4065	4060	904
373	20231011	130900	2452654935	4060	4060	4065	4060	2388
374	20231011	130800	2442959605	4060	4065	4065	4060	348
375	20231011	130700	2441546195	4060	4060	4060	4060	84
376	20231011	130600	2441205155	4065	4060	4065	4060	2068
377	20231011	130500	2432808050	4060	4065	4065	4060	454
378	20231011	130400	2430964805	4065	4065	4065	4060	208
379	20231011	130300	2430120050	4065	4065	4065	4065	20
380	20231011	130200	2430038750	4065	4060	4065	4060	104
381	20231011	130100	2429616360	4065	4065	4065	4065	1
382	20231011	130000	2429612295	4065	4065	4065	4065	2
383	20231011	125900	2429604165	4065	4065	4065	4065	222
384	20231011	125800	2428701735	4065	4065	4065	4065	215
385	20231011	125700	2427827760	4060	4060	4065	4060	346
386	20231011	125600	2426422795	4065	4065	4065	4065	0
387	20231011	125500	2426422795	4065	4070	4070	4065	61
388	20231011	125400	2426174680	4070	4070	4070	4070	238
389	20231011	125300	2425206020	4070	4065	4070	4065	12
390	20231011	125200	2425157200	4065	4070	4070	4065	966
391	20231011	125100	2421229755	4070	4070	4075	4070	8452
392	20231011	125000	2386830100	4075	4070	4075	4070	13
393	20231011	124900	2386777140	4070	4075	4075	4070	124
394	20231011	124800	2386271850	4070	4070	4070	4070	5
395	20231011	124700	2386251500	4075	4070	4075	4070	158
396	20231011	124600	2385608435	4075	4075	4075	4070	1725
397	20231011	124500	2378587510	4075	4075	4075	4070	554
398	20231011	124400	2376329970	4075	4075	4075	4075	13
399	20231011	124300	2376276995	4075	4080	4080	4075	2770
400	20231011	124200	2364988545	4080	4075	4080	4075	75
401	20231011	124100	2364682915	4075	4075	4075	4075	415
402	20231011	124000	2362991790	4075	4075	4075	4075	0
403	20231011	123900	2362991790	4075	4075	4075	4075	0
404	20231011	123800	2362991790	4075	4075	4075	4075	2831
405	20231011	123700	2351455465	4075	4075	4080	4075	3
406	20231011	123600	2351443235	4080	4080	4080	4080	540
407	20231011	123500	2349240035	4080	4080	4080	4080	420
408	20231011	123400	2347526435	4080	4080	4080	4080	216
409	20231011	123300	2346645155	4080	4080	4080	4080	3
410	20231011	123200	2346632915	4075	4075	4075	4075	6
411	20231011	123100	2346608465	4080	4075	4080	4075	3762
412	20231011	123000	2331265495	4075	4070	4075	4070	1172
413	20231011	122900	2326492905	4070	4065	4070	4065	112
414	20231011	122800	2326037070	4075	4075	4075	4075	305
415	20231011	122700	2324794195	4075	4075	4075	4075	15
416	20231011	122600	2324733070	4075	4075	4075	4070	10614
417	20231011	122500	2281489600	4075	4070	4080	4070	10932
418	20231011	122400	2236987320	4065	4065	4065	4065	18
419	20231011	122300	2236914150	4065	4065	4065	4065	7
420	20231011	122200	2236885695	4070	4065	4070	4065	4928
421	20231011	122100	2216851335	4060	4060	4060	4060	74
422	20231011	122000	2216550895	4060	4060	4060	4060	0
423	20231011	121900	2216550895	4060	4060	4060	4060	96
424	20231011	121800	2216161135	4060	4065	4065	4060	755
425	20231011	121700	2213095005	4065	4065	4065	4065	1
426	20231011	121600	2213090940	4065	4060	4065	4060	725
427	20231011	121500	2210146390	4060	4065	4065	4060	47
428	20231011	121400	2209955560	4060	4060	4060	4060	453
429	20231011	121300	2208116380	4060	4060	4060	4060	536
430	20231011	121200	2205940220	4060	4060	4060	4060	4183
431	20231011	121100	2188957240	4060	4060	4060	4060	1710
432	20231011	121000	2182014640	4065	4060	4065	4060	12323
433	20231011	120900	2131956455	4060	4060	4060	4055	1250
434	20231011	120800	2126886450	4060	4060	4060	4060	40
435	20231011	120700	2126724050	4060	4060	4060	4060	130
436	20231011	120600	2126196250	4060	4060	4060	4060	16
437	20231011	120500	2126131290	4060	4060	4060	4060	603
438	20231011	120400	2123683110	4055	4060	4060	4055	205
439	20231011	120300	2122851785	4060	4060	4060	4060	719
440	20231011	120200	2119932645	4060	4060	4060	4060	1
441	20231011	120100	2119928585	4055	4055	4055	4055	0
442	20231011	120000	2119928585	4055	4055	4055	4055	611
443	20231011	115900	2117450980	4055	4055	4055	4055	0
444	20231011	115800	2117450980	4055	4055	4055	4055	622
445	20231011	115700	2114928770	4055	4055	4055	4055	20
446	20231011	115600	2114847670	4060	4055	4060	4055	3869
447	20231011	115500	2099158825	4055	4055	4055	4050	3477
448	20231011	115400	2085059960	4055	4055	4055	4055	6
449	20231011	115300	2085035630	4055	4055	4055	4050	128
450	20231011	115200	2084517095	4055	4055	4055	4055	11
451	20231011	115100	2084472490	4055	4055	4055	4055	494
452	20231011	115000	2082469320	4055	4050	4055	4050	20
453	20231011	114900	2082388225	4055	4055	4055	4055	37
454	20231011	114800	2082238190	4055	4050	4055	4050	75
455	20231011	114700	2081934435	4055	4055	4055	4055	13
456	20231011	114600	2081881720	4055	4055	4055	4055	0
457	20231011	114500	2081881720	4055	4055	4055	4055	1010
458	20231011	114400	2077786170	4050	4055	4055	4050	278
459	20231011	114300	2076660065	4050	4050	4050	4050	0
460	20231011	114200	2076660065	4050	4055	4055	4050	1148
461	20231011	114100	2072005080	4055	4055	4055	4055	74
462	20231011	114000	2071705010	4060	4060	4060	4060	11
463	20231011	113900	2071660350	4060	4060	4060	4060	0
464	20231011	113800	2071660350	4060	4060	4060	4055	1819
465	20231011	113700	2064284295	4055	4055	4060	4055	62
466	20231011	113600	2064032875	4060	4055	4060	4055	3025
467	20231011	113500	2051764420	4055	4055	4055	4055	243
468	20231011	113400	2050779055	4055	4055	4055	4050	293
469	20231011	113300	2049592340	4055	4055	4055	4055	0
470	20231011	113200	2049592340	4055	4050	4055	4050	1374
471	20231011	113100	2044024970	4055	4045	4055	4045	5833
472	20231011	113000	2020411915	4045	4045	4045	4045	80
473	20231011	112900	2020088315	4045	4050	4050	4045	73
474	20231011	112800	2019792670	4050	4050	4050	4050	0
475	20231011	112700	2019792670	4050	4050	4050	4050	16
476	20231011	112600	2019727870	4050	4045	4050	4045	2020
477	20231011	112500	2011551325	4050	4050	4050	4050	103
478	20231011	112400	2011134175	4050	4050	4050	4050	72
479	20231011	112300	2010842575	4050	4050	4050	4050	879
480	20231011	112200	2007282625	4050	4050	4050	4050	207
481	20231011	112100	2006444275	4045	4045	4045	4045	3
482	20231011	112000	2006432140	4045	4045	4045	4045	2
483	20231011	111900	2006424050	4045	4050	4055	4045	13937
484	20231011	111800	1949974050	4045	4045	4050	4045	5206
485	20231011	111700	1928913260	4045	4045	4045	4040	937
486	20231011	111600	1925125970	4040	4040	4040	4040	100
487	20231011	111500	1924721970	4040	4050	4050	4040	9435
488	20231011	111400	1886558210	4050	4050	4050	4050	9
489	20231011	111300	1886521760	4050	4050	4050	4050	235
490	20231011	111200	1885570010	4050	4045	4050	4045	489
491	20231011	111100	1883589980	4050	4050	4050	4050	1
492	20231011	111000	1883585930	4050	4045	4050	4045	424
493	20231011	110900	1881869050	4045	4045	4045	4045	3
494	20231011	110800	1881856915	4050	4050	4050	4050	17
495	20231011	110700	1881788065	4050	4050	4050	4045	360
496	20231011	110600	1880330785	4050	4050	4050	4050	10
497	20231011	110500	1880290285	4050	4050	4050	4050	2
498	20231011	110400	1880282185	4050	4045	4050	4045	254
499	20231011	110300	1879254685	4050	4050	4050	4045	2746
500	20231011	110200	1868134135	4045	4050	4050	4045	44
501	20231011	110100	1867956035	4045	4050	4050	4045	1234
502	20231011	110000	1862958340	4050	4050	4050	4050	243
503	20231011	105900	1861974190	4050	4050	4050	4050	3345
504	20231011	105800	1848426940	4055	4050	4055	4050	202
505	20231011	105700	1847608830	4050	4050	4050	4050	0
506	20231011	105600	1847608830	4050	4055	4055	4050	1364
507	20231011	105500	1842084620	4050	4055	4055	4050	2
508	20231011	105400	1842076515	4055	4050	4055	4050	4898
509	20231011	105300	1822228185	4050	4050	4050	4050	932
510	20231011	105200	1818453585	4050	4050	4050	4045	1848
511	20231011	105100	1810969555	4050	4050	4050	4045	3310
512	20231011	105000	1797569460	4050	4050	4050	4050	1251
513	20231011	104900	1792502910	4050	4050	4050	4050	3594
514	20231011	104800	1777947210	4050	4050	4050	4050	1671
515	20231011	104700	1771179660	4050	4050	4050	4050	0
516	20231011	104600	1771179660	4050	4050	4050	4050	1
517	20231011	104500	1771175610	4045	4050	4050	4045	41
518	20231011	104400	1771009760	4045	4050	4055	4045	1542
519	20231011	104300	1764765125	4045	4050	4055	4045	3886
520	20231011	104200	1749027190	4045	4045	4045	4045	60
521	20231011	104100	1748784490	4045	4050	4050	4045	61
522	20231011	104000	1748537465	4050	4050	4050	4045	19872
523	20231011	103900	1668056345	4050	4050	4050	4050	5
524	20231011	103800	1668036095	4055	4055	4055	4055	1
525	20231011	103700	1668032040	4055	4055	4055	4055	66
526	20231011	103600	1667764410	4055	4055	4055	4055	1575
527	20231011	103500	1661377785	4055	4055	4055	4055	6
528	20231011	103400	1661353455	4055	4060	4060	4055	580
529	20231011	103300	1658998665	4060	4065	4065	4060	3668
530	20231011	103200	1644105550	4065	4065	4065	4060	2547
531	20231011	103100	1633754495	4065	4065	4065	4065	20
532	20231011	103000	1633673195	4065	4060	4065	4060	825
533	20231011	102900	1630322130	4065	4060	4065	4060	2618
534	20231011	102800	1619691480	4060	4055	4060	4055	2431
535	20231011	102700	1609832145	4055	4055	4055	4055	267
536	20231011	102600	1608749460	4055	4055	4055	4055	67
537	20231011	102500	1608477775	4055	4055	4055	4050	10700
538	20231011	102400	1565089695	4055	4055	4055	4050	196
539	20231011	102300	1564295365	4055	4055	4055	4055	344
540	20231011	102200	1562900445	4055	4055	4055	4055	1222
541	20231011	102100	1557945235	4055	4055	4055	4050	4421
542	20231011	102000	1540018490	4055	4055	4055	4055	31
543	20231011	101900	1539892785	4055	4050	4055	4050	1307
544	20231011	101800	1534597900	4055	4055	4055	4055	594
545	20231011	101700	1532189230	4055	4055	4055	4055	475
546	20231011	101600	1530263105	4055	4055	4055	4050	3275
547	20231011	101500	1516983480	4055	4045	4055	4045	12611
548	20231011	101400	1465937000	4045	4040	4045	4040	157
549	20231011	101300	1465302465	4040	4040	4045	4040	2155
550	20231011	101200	1456590645	4040	4040	4040	4040	1374
551	20231011	101100	1451039685	4045	4045	4045	4045	2
552	20231011	101000	1451031595	4045	4040	4045	4040	1400
553	20231011	100900	1445375220	4040	4040	4045	4035	5860
554	20231011	100800	1421688890	4045	4045	4045	4045	20
555	20231011	100700	1421607990	4045	4040	4045	4035	5082
556	20231011	100600	1401075675	4040	4040	4040	4035	575
557	20231011	100500	1398752825	4040	4040	4040	4035	3097
558	20231011	100400	1386252715	4040	4040	4040	4035	7359
559	20231011	100300	1356522725	4040	4045	4045	4040	2018
560	20231011	100200	1348370000	4040	4050	4055	4040	10155
561	20231011	100100	1307263675	4050	4050	4055	4045	10844
562	20231011	100000	1263359395	4050	4050	4050	4050	1619
563	20231011	095900	1256802445	4050	4050	4055	4050	2400
564	20231011	095800	1247077385	4050	4055	4055	4050	426
565	20231011	095700	1245352000	4050	4060	4060	4050	10522
566	20231011	095600	1202696490	4060	4060	4060	4055	555
567	20231011	095500	1200445325	4055	4060	4060	4055	614
568	20231011	095400	1197954650	4060	4060	4060	4060	1283
569	20231011	095300	1192745670	4060	4060	4065	4060	2792
570	20231011	095200	1181408200	4065	4060	4065	4060	6522
571	20231011	095100	1154927475	4060	4060	4060	4055	468
572	20231011	095000	1153028035	4060	4060	4060	4060	502
573	20231011	094900	1150989915	4060	4055	4060	4055	3841
574	20231011	094800	1135411595	4060	4060	4060	4055	921
575	20231011	094700	1131676525	4055	4055	4055	4055	102
576	20231011	094600	1131262915	4060	4060	4060	4060	1817
577	20231011	094500	1123885895	4060	4065	4065	4060	7357
578	20231011	094400	1093985800	4065	4065	4070	4065	3062
579	20231011	094300	1081538740	4065	4070	4070	4065	277
580	20231011	094200	1080411730	4070	4070	4075	4070	5220
581	20231011	094100	1059163355	4070	4075	4075	4070	171
582	20231011	094000	1058466980	4075	4075	4075	4075	500
583	20231011	093900	1056429480	4065	4065	4065	4065	75
584	20231011	093800	1056124605	4075	4070	4075	4070	4722
585	20231011	093700	1036891160	4070	4085	4085	4070	13834
586	20231011	093600	980453870	4085	4085	4085	4080	2930
587	20231011	093500	968487760	4090	4090	4090	4085	4928
588	20231011	093400	948356710	4090	4090	4090	4085	1409
589	20231011	093300	942600765	4090	4090	4090	4085	787
590	20231011	093200	939382305	4090	4090	4090	4085	540
591	20231011	093100	937173710	4090	4090	4095	4085	4642
592	20231011	093000	918192880	4095	4095	4095	4090	783
593	20231011	092900	914986505	4095	4080	4095	4080	10142
594	20231011	092800	873570310	4075	4080	4080	4075	495
595	20231011	092700	871552930	4080	4085	4085	4080	2737
596	20231011	092600	860385935	4080	4085	4085	4080	2009
597	20231011	092500	852187650	4085	4080	4085	4080	2593
598	20231011	092400	841606670	4080	4080	4080	4080	549
599	20231011	092300	839366750	4080	4080	4080	4080	2484
600	20231011	092200	829232030	4080	4090	4090	4080	470
601	20231011	092100	827312105	4095	4090	4095	4085	2676
602	20231011	092000	816366925	4090	4090	4095	4090	1111
603	20231011	091900	811819400	4095	4095	4095	4090	4734
604	20231011	091800	792455920	4095	4085	4095	4085	1568
605	20231011	091700	786042590	4085	4080	4095	4080	2464
606	20231011	091600	775975415	4080	4095	4100	4080	19778
607	20231011	091500	695156710	4100	4100	4100	4095	1541
608	20231011	091400	688843155	4095	4075	4105	4075	43900
609	20231011	091300	509480290	4075	4070	4080	4070	12754
610	20231011	091200	457528940	4075	4070	4075	4070	1521
611	20231011	091100	451338060	4070	4065	4070	4065	628
612	20231011	091000	448783600	4065	4065	4075	4065	4375
613	20231011	090900	430987665	4075	4065	4075	4020	17875
614	20231011	090800	358561600	4065	4060	4065	4055	3747
615	20231011	090700	343340100	4060	4065	4070	4060	2154
616	20231011	090600	334588150	4070	4065	4075	4065	4412
617	20231011	090500	316647255	4065	4070	4080	4065	2008
618	20231011	090400	308475120	4075	4070	4090	4065	6284
619	20231011	090300	282873450	4070	4050	4070	4050	30153
620	20231011	090200	160548030	4050	4040	4055	4030	3269
621	20231011	090100	147333540	4040	4050	4055	4035	2097
622	20231011	090000	138857770	4055	4025	4055	4025	33918