KissMeData/123410/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	195400	568644505	2945	2945	2945	2945	2847
3	20231024	195300	568644505	2945	2945	2945	2945	0
4	20231024	195200	568644505	2945	2945	2945	2945	0
5	20231024	195100	568644505	2945	2945	2945	2945	0
6	20231024	195000	568644505	2945	2945	2945	2945	0
7	20231024	194900	568644505	2945	2945	2945	2945	0
8	20231024	194800	568644505	2945	2945	2945	2945	0
9	20231024	194700	568644505	2945	2945	2945	2945	0
10	20231024	194600	568644505	2945	2945	2945	2945	0
11	20231024	194500	568644505	2945	2945	2945	2945	0
12	20231024	194400	568644505	2945	2945	2945	2945	0
13	20231024	194300	568644505	2945	2945	2945	2945	0
14	20231024	194200	568644505	2945	2945	2945	2945	0
15	20231024	194100	568644505	2945	2945	2945	2945	0
16	20231024	194000	568644505	2945	2945	2945	2945	0
17	20231024	193900	568644505	2945	2945	2945	2945	0
18	20231024	193800	568644505	2945	2945	2945	2945	0
19	20231024	193700	568644505	2945	2945	2945	2945	0
20	20231024	193600	568644505	2945	2945	2945	2945	0
21	20231024	193500	568644505	2945	2945	2945	2945	0
22	20231024	193400	568644505	2945	2945	2945	2945	0
23	20231024	193300	568644505	2945	2945	2945	2945	0
24	20231024	193200	568644505	2945	2945	2945	2945	0
25	20231024	193100	568644505	2945	2945	2945	2945	0
26	20231024	193000	568644505	2945	2945	2945	2945	0
27	20231024	192900	568644505	2945	2945	2945	2945	0
28	20231024	192800	568644505	2945	2945	2945	2945	0
29	20231024	192700	568644505	2945	2945	2945	2945	0
30	20231024	192600	568644505	2945	2945	2945	2945	0
31	20231024	192500	568644505	2945	2945	2945	2945	0
32	20231024	192400	568644505	2945	2945	2945	2945	2847
33	20231024	192300	568644505	2945	2945	2945	2945	0
34	20231024	192200	568644505	2945	2945	2945	2945	0
35	20231024	192100	568644505	2945	2945	2945	2945	0
36	20231024	192000	568644505	2945	2945	2945	2945	0
37	20231024	191900	568644505	2945	2945	2945	2945	0
38	20231024	191800	568644505	2945	2945	2945	2945	0
39	20231024	191700	568644505	2945	2945	2945	2945	0
40	20231024	191600	568644505	2945	2945	2945	2945	0
41	20231024	191500	568644505	2945	2945	2945	2945	0
42	20231024	191400	568644505	2945	2945	2945	2945	0
43	20231024	191300	568644505	2945	2945	2945	2945	0
44	20231024	191200	568644505	2945	2945	2945	2945	0
45	20231024	191100	568644505	2945	2945	2945	2945	0
46	20231024	191000	568644505	2945	2945	2945	2945	0
47	20231024	190900	568644505	2945	2945	2945	2945	0
48	20231024	190800	568644505	2945	2945	2945	2945	0
49	20231024	190700	568644505	2945	2945	2945	2945	0
50	20231024	190600	568644505	2945	2945	2945	2945	0
51	20231024	190500	568644505	2945	2945	2945	2945	0
52	20231024	190400	568644505	2945	2945	2945	2945	0
53	20231024	190300	568644505	2945	2945	2945	2945	0
54	20231024	190200	568644505	2945	2945	2945	2945	0
55	20231024	190100	568644505	2945	2945	2945	2945	0
56	20231024	190000	568644505	2945	2945	2945	2945	0
57	20231024	185900	568644505	2945	2945	2945	2945	0
58	20231024	185800	568644505	2945	2945	2945	2945	0
59	20231024	185700	568644505	2945	2945	2945	2945	0
60	20231024	185600	568644505	2945	2945	2945	2945	0
61	20231024	185500	568644505	2945	2945	2945	2945	0
62	20231024	185400	568644505	2945	2945	2945	2945	2847
63	20231024	185300	568644505	2945	2945	2945	2945	0
64	20231024	185200	568644505	2945	2945	2945	2945	0
65	20231024	185100	568644505	2945	2945	2945	2945	0
66	20231024	185000	568644505	2945	2945	2945	2945	0
67	20231024	184900	568644505	2945	2945	2945	2945	0
68	20231024	184800	568644505	2945	2945	2945	2945	0
69	20231024	184700	568644505	2945	2945	2945	2945	0
70	20231024	184600	568644505	2945	2945	2945	2945	0
71	20231024	184500	568644505	2945	2945	2945	2945	0
72	20231024	184400	568644505	2945	2945	2945	2945	0
73	20231024	184300	568644505	2945	2945	2945	2945	0
74	20231024	184200	568644505	2945	2945	2945	2945	0
75	20231024	184100	568644505	2945	2945	2945	2945	0
76	20231024	184000	568644505	2945	2945	2945	2945	0
77	20231024	183900	568644505	2945	2945	2945	2945	0
78	20231024	183800	568644505	2945	2945	2945	2945	0
79	20231024	183700	568644505	2945	2945	2945	2945	0
80	20231024	183600	568644505	2945	2945	2945	2945	0
81	20231024	183500	568644505	2945	2945	2945	2945	0
82	20231024	183400	568644505	2945	2945	2945	2945	0
83	20231024	183300	568644505	2945	2945	2945	2945	0
84	20231024	183200	568644505	2945	2945	2945	2945	0
85	20231024	183100	568644505	2945	2945	2945	2945	0
86	20231024	183000	568644505	2945	2945	2945	2945	0
87	20231024	182900	568644505	2945	2945	2945	2945	0
88	20231024	182800	568644505	2945	2945	2945	2945	0
89	20231024	182700	568644505	2945	2945	2945	2945	0
90	20231024	182600	568644505	2945	2945	2945	2945	0
91	20231024	182500	568644505	2945	2945	2945	2945	0
92	20231024	182400	568644505	2945	2945	2945	2945	2847
93	20231024	182300	568644505	2945	2945	2945	2945	0
94	20231024	182200	568644505	2945	2945	2945	2945	0
95	20231024	182100	568644505	2945	2945	2945	2945	0
96	20231024	182000	568644505	2945	2945	2945	2945	0
97	20231024	181900	568644505	2945	2945	2945	2945	0
98	20231024	181800	568644505	2945	2945	2945	2945	0
99	20231024	181700	568644505	2945	2945	2945	2945	0
100	20231024	181600	568644505	2945	2945	2945	2945	0
101	20231024	181500	568644505	2945	2945	2945	2945	0
102	20231024	181400	568644505	2945	2945	2945	2945	0
103	20231024	181300	568644505	2945	2945	2945	2945	0
104	20231024	181200	568644505	2945	2945	2945	2945	0
105	20231024	181100	568644505	2945	2945	2945	2945	0
106	20231024	181000	568644505	2945	2945	2945	2945	0
107	20231024	180900	568644505	2945	2945	2945	2945	0
108	20231024	180800	568644505	2945	2945	2945	2945	0
109	20231024	180700	568644505	2945	2945	2945	2945	0
110	20231024	180600	568644505	2945	2945	2945	2945	0
111	20231024	180500	568644505	2945	2945	2945	2945	0
112	20231024	180400	568644505	2945	2945	2945	2945	0
113	20231024	180300	568644505	2945	2945	2945	2945	0
114	20231024	180200	568644505	2945	2945	2945	2945	0
115	20231024	180100	568644505	2945	2945	2945	2945	0
116	20231024	180000	568644505	2945	2945	2945	2945	0
117	20231024	175900	568644505	2945	2945	2945	2945	0
118	20231024	175800	568644505	2945	2945	2945	2945	0
119	20231024	175700	568644505	2945	2945	2945	2945	0
120	20231024	175600	568644505	2945	2945	2945	2945	0
121	20231024	175500	568644505	2945	2945	2945	2945	0
122	20231024	175400	568644505	2945	2945	2945	2945	2847
123	20231024	175300	568644505	2945	2945	2945	2945	0
124	20231024	175200	568644505	2945	2945	2945	2945	0
125	20231024	175100	568644505	2945	2945	2945	2945	0
126	20231024	175000	568644505	2945	2945	2945	2945	0
127	20231024	174900	568644505	2945	2945	2945	2945	0
128	20231024	174800	568644505	2945	2945	2945	2945	0
129	20231024	174700	568644505	2945	2945	2945	2945	0
130	20231024	174600	568644505	2945	2945	2945	2945	0
131	20231024	174500	568644505	2945	2945	2945	2945	0
132	20231024	174400	568644505	2945	2945	2945	2945	0
133	20231024	174300	568644505	2945	2945	2945	2945	0
134	20231024	174200	568644505	2945	2945	2945	2945	0
135	20231024	174100	568644505	2945	2945	2945	2945	0
136	20231024	174000	568644505	2945	2945	2945	2945	0
137	20231024	173900	568644505	2945	2945	2945	2945	0
138	20231024	173800	568644505	2945	2945	2945	2945	0
139	20231024	173700	568644505	2945	2945	2945	2945	0
140	20231024	173600	568644505	2945	2945	2945	2945	0
141	20231024	173500	568644505	2945	2945	2945	2945	0
142	20231024	173400	568644505	2945	2945	2945	2945	0
143	20231024	173300	568644505	2945	2945	2945	2945	0
144	20231024	173200	568644505	2945	2945	2945	2945	0
145	20231024	173100	568644505	2945	2945	2945	2945	0
146	20231024	173000	568644505	2945	2945	2945	2945	0
147	20231024	172900	568644505	2945	2945	2945	2945	0
148	20231024	172800	568644505	2945	2945	2945	2945	0
149	20231024	172700	568644505	2945	2945	2945	2945	0
150	20231024	172600	568644505	2945	2945	2945	2945	0
151	20231024	172500	568644505	2945	2945	2945	2945	0
152	20231024	172400	568644505	2945	2945	2945	2945	2847
153	20231024	172300	568644505	2945	2945	2945	2945	0
154	20231024	172200	568644505	2945	2945	2945	2945	0
155	20231024	172100	568644505	2945	2945	2945	2945	0
156	20231024	172000	568644505	2945	2945	2945	2945	0
157	20231024	171900	568644505	2945	2945	2945	2945	0
158	20231024	171800	568644505	2945	2945	2945	2945	0
159	20231024	171700	568644505	2945	2945	2945	2945	0
160	20231024	171600	568644505	2945	2945	2945	2945	0
161	20231024	171500	568644505	2945	2945	2945	2945	0
162	20231024	171400	568644505	2945	2945	2945	2945	0
163	20231024	171300	568644505	2945	2945	2945	2945	0
164	20231024	171200	568644505	2945	2945	2945	2945	0
165	20231024	171100	568644505	2945	2945	2945	2945	0
166	20231024	171000	568644505	2945	2945	2945	2945	0
167	20231024	170900	568644505	2945	2945	2945	2945	0
168	20231024	170800	568644505	2945	2945	2945	2945	0
169	20231024	170700	568644505	2945	2945	2945	2945	0
170	20231024	170600	568644505	2945	2945	2945	2945	0
171	20231024	170500	568644505	2945	2945	2945	2945	0
172	20231024	170400	568644505	2945	2945	2945	2945	0
173	20231024	170300	568644505	2945	2945	2945	2945	0
174	20231024	170200	568644505	2945	2945	2945	2945	0
175	20231024	170100	568644505	2945	2945	2945	2945	0
176	20231024	170000	568644505	2945	2945	2945	2945	0
177	20231024	165900	568644505	2945	2945	2945	2945	0
178	20231024	165800	568644505	2945	2945	2945	2945	0
179	20231024	165700	568644505	2945	2945	2945	2945	0
180	20231024	165600	568644505	2945	2945	2945	2945	0
181	20231024	165500	568644505	2945	2945	2945	2945	0
182	20231024	165400	568644505	2945	2945	2945	2945	2847
183	20231024	165300	568644505	2945	2945	2945	2945	0
184	20231024	165200	568644505	2945	2945	2945	2945	0
185	20231024	165100	568644505	2945	2945	2945	2945	0
186	20231024	165000	568644505	2945	2945	2945	2945	0
187	20231024	164900	568644505	2945	2945	2945	2945	0
188	20231024	164800	568644505	2945	2945	2945	2945	0
189	20231024	164700	568644505	2945	2945	2945	2945	0
190	20231024	164600	568644505	2945	2945	2945	2945	0
191	20231024	164500	568644505	2945	2945	2945	2945	0
192	20231024	164400	568644505	2945	2945	2945	2945	0
193	20231024	164300	568644505	2945	2945	2945	2945	0
194	20231024	164200	568644505	2945	2945	2945	2945	0
195	20231024	164100	568644505	2945	2945	2945	2945	0
196	20231024	164000	568644505	2945	2945	2945	2945	0
197	20231024	163900	568644505	2945	2945	2945	2945	0
198	20231024	163800	568644505	2945	2945	2945	2945	0
199	20231024	163700	568644505	2945	2945	2945	2945	0
200	20231024	163600	568644505	2945	2945	2945	2945	0
201	20231024	163500	568644505	2945	2945	2945	2945	0
202	20231024	163400	568644505	2945	2945	2945	2945	0
203	20231024	163300	568644505	2945	2945	2945	2945	0
204	20231024	163200	568644505	2945	2945	2945	2945	0
205	20231024	163100	568644505	2945	2945	2945	2945	0
206	20231024	163000	568644505	2945	2945	2945	2945	0
207	20231024	162900	568644505	2945	2945	2945	2945	0
208	20231024	162800	568644505	2945	2945	2945	2945	0
209	20231024	162700	568644505	2945	2945	2945	2945	0
210	20231024	162600	568644505	2945	2945	2945	2945	0
211	20231024	162500	568644505	2945	2945	2945	2945	0
212	20231024	162400	568644505	2945	2945	2945	2945	2847
213	20231024	162300	568644505	2945	2945	2945	2945	0
214	20231024	162200	568644505	2945	2945	2945	2945	0
215	20231024	162100	568644505	2945	2945	2945	2945	0
216	20231024	162000	568644505	2945	2945	2945	2945	0
217	20231024	161900	568644505	2945	2945	2945	2945	0
218	20231024	161800	568644505	2945	2945	2945	2945	0
219	20231024	161700	568644505	2945	2945	2945	2945	0
220	20231024	161600	568644505	2945	2945	2945	2945	0
221	20231024	161500	568644505	2945	2945	2945	2945	0
222	20231024	161400	568644505	2945	2945	2945	2945	0
223	20231024	161300	568644505	2945	2945	2945	2945	0
224	20231024	161200	568644505	2945	2945	2945	2945	0
225	20231024	161100	568644505	2945	2945	2945	2945	0
226	20231024	161000	568644505	2945	2945	2945	2945	0
227	20231024	160900	568644505	2945	2945	2945	2945	0
228	20231024	160800	568644505	2945	2945	2945	2945	0
229	20231024	160700	568644505	2945	2945	2945	2945	0
230	20231024	160600	568644505	2945	2945	2945	2945	0
231	20231024	160500	568644505	2945	2945	2945	2945	0
232	20231024	160400	568644505	2945	2945	2945	2945	0
233	20231024	160300	568644505	2945	2945	2945	2945	0
234	20231024	160200	568644505	2945	2945	2945	2945	0
235	20231024	160100	568644505	2945	2945	2945	2945	0
236	20231024	160000	568644505	2945	2945	2945	2945	0
237	20231024	155900	568644505	2945	2945	2945	2945	0
238	20231024	155800	568644505	2945	2945	2945	2945	0
239	20231024	155700	568644505	2945	2945	2945	2945	0
240	20231024	155600	568644505	2945	2945	2945	2945	0
241	20231024	155500	568644505	2945	2945	2945	2945	0
242	20231024	155400	568644505	2945	2945	2945	2945	2847
243	20231024	155300	568644505	2945	2945	2945	2945	0
244	20231024	155200	568644505	2945	2945	2945	2945	0
245	20231024	155100	568644505	2945	2945	2945	2945	0
246	20231024	155000	568644505	2945	2945	2945	2945	0
247	20231024	154900	568644505	2945	2945	2945	2945	0
248	20231024	154800	568644505	2945	2945	2945	2945	0
249	20231024	154700	568644505	2945	2945	2945	2945	0
250	20231024	154600	568644505	2945	2945	2945	2945	0
251	20231024	154500	568644505	2945	2945	2945	2945	0
252	20231024	154400	568644505	2945	2945	2945	2945	0
253	20231024	154300	568644505	2945	2945	2945	2945	0
254	20231024	154200	568644505	2945	2945	2945	2945	0
255	20231024	154100	568644505	2945	2945	2945	2945	0
256	20231024	154000	568644505	2945	2945	2945	2945	0
257	20231024	153900	568644505	2945	2945	2945	2945	0
258	20231024	153800	568644505	2945	2945	2945	2945	0
259	20231024	153700	568644505	2945	2945	2945	2945	0
260	20231024	153600	568644505	2945	2945	2945	2945	0
261	20231024	153500	568644505	2945	2945	2945	2945	0
262	20231024	153400	568644505	2945	2945	2945	2945	0
263	20231024	153300	568644505	2945	2945	2945	2945	0
264	20231024	153200	568644505	2945	2945	2945	2945	0
265	20231024	153100	568644505	2945	2945	2945	2945	0
266	20231024	153000	568644505	2945	2945	2945	2945	2847
267	20231024	152900	560260090	2950	2950	2950	2950	0
268	20231024	152800	560260090	2950	2950	2950	2950	0
269	20231024	152700	560260090	2950	2950	2950	2950	0
270	20231024	152600	560260090	2950	2950	2950	2950	0
271	20231024	152500	560260090	2950	2950	2950	2950	0
272	20231024	152400	560260090	2950	2950	2950	2950	0
273	20231024	152300	560260090	2950	2950	2950	2950	0
274	20231024	152200	560260090	2950	2950	2950	2950	0
275	20231024	152100	560260090	2950	2950	2950	2950	0
276	20231024	152000	560260090	2950	2950	2950	2950	0
277	20231024	151900	560260090	2950	2945	2950	2945	130
278	20231024	151800	559876875	2945	2940	2950	2940	6035
279	20231024	151700	542103685	2945	2945	2945	2945	41
280	20231024	151600	541982940	2935	2935	2935	2935	146
281	20231024	151500	541554430	2935	2940	2940	2935	28
282	20231024	151400	541472115	2940	2935	2940	2935	324
283	20231024	151300	540519705	2935	2945	2945	2935	1087
284	20231024	151200	537327955	2940	2935	2940	2935	955
285	20231024	151100	534521030	2930	2930	2930	2930	87
286	20231024	151000	534266120	2930	2935	2935	2930	126
287	20231024	150900	533896740	2935	2935	2935	2935	263
288	20231024	150800	533124835	2935	2935	2940	2935	104
289	20231024	150700	532819510	2935	2935	2935	2935	87
290	20231024	150600	532564165	2940	2940	2940	2940	142
291	20231024	150500	532146685	2940	2940	2940	2940	94
292	20231024	150400	531870325	2950	2945	2950	2945	108
293	20231024	150300	531552060	2945	2935	2945	2935	135
294	20231024	150200	531155400	2935	2940	2940	2935	89
295	20231024	150100	530894180	2935	2935	2935	2935	174
296	20231024	150000	530383490	2935	2940	2940	2930	138
297	20231024	145900	529978705	2935	2940	2940	2935	244
298	20231024	145800	529262560	2935	2940	2940	2935	433
299	20231024	145700	527991700	2940	2945	2945	2940	101
300	20231024	145600	527694570	2950	2955	2955	2945	206
301	20231024	145500	527085935	2955	2940	2955	2940	846
302	20231024	145400	524590325	2935	2945	2945	2935	812
303	20231024	145300	522207095	2935	2930	2935	2930	286
304	20231024	145200	521368685	2930	2930	2930	2930	87
305	20231024	145100	521113775	2930	2930	2930	2930	87
306	20231024	145000	520858865	2935	2935	2935	2935	269
307	20231024	144900	520069350	2940	2940	2940	2940	78
308	20231024	144800	519840030	2955	2955	2955	2955	96
309	20231024	144700	519556350	2950	2935	2950	2935	1031
310	20231024	144600	516517210	2940	2945	2945	2940	111
311	20231024	144500	516190435	2950	2935	2950	2935	332
312	20231024	144400	515213920	2935	2930	2935	2930	554
313	20231024	144300	513590695	2935	2935	2935	2935	36
314	20231024	144200	513485035	2930	2930	2930	2930	293
315	20231024	144100	512626545	2930	2930	2930	2930	87
316	20231024	144000	512371635	2935	2935	2940	2930	168
317	20231024	143900	511878575	2930	2935	2935	2930	274
318	20231024	143800	511074450	2940	2935	2945	2930	1313
319	20231024	143700	507220275	2935	2930	2935	2930	910
320	20231024	143600	504553555	2935	2935	2935	2935	85
321	20231024	143500	504304080	2945	2940	2945	2935	176
322	20231024	143400	503787070	2935	2935	2945	2935	1943
323	20231024	143300	498075085	2930	2925	2935	2925	727
324	20231024	143200	495943360	2930	2935	2935	2930	42
325	20231024	143100	495820205	2930	2930	2930	2930	134
326	20231024	143000	495427585	2925	2920	2925	2920	243
327	20231024	142900	494717675	2920	2920	2920	2920	87
328	20231024	142800	494463635	2925	2920	2930	2920	104
329	20231024	142700	494159280	2920	2925	2925	2920	305
330	20231024	142600	493267620	2925	2925	2930	2925	95
331	20231024	142500	492989740	2935	2930	2935	2930	6
332	20231024	142400	492972155	2925	2920	2925	2920	260
333	20231024	142300	492212090	2920	2920	2920	2920	87
334	20231024	142200	491958050	2920	2920	2920	2920	86
335	20231024	142100	491706930	2920	2925	2925	2920	95
336	20231024	142000	491429490	2925	2925	2925	2925	211
337	20231024	141900	490812315	2925	2925	2925	2925	16
338	20231024	141800	490765515	2930	2920	2930	2920	254
339	20231024	141700	490023035	2930	2930	2930	2930	192
340	20231024	141600	489460475	2915	2920	2930	2915	442
341	20231024	141500	488169635	2920	2930	2930	2920	274
342	20231024	141400	487368555	2925	2915	2925	2910	306
343	20231024	141300	486475835	2925	2925	2925	2925	210
344	20231024	141200	485861585	2915	2915	2915	2915	174
345	20231024	141100	485354375	2920	2915	2920	2915	339
346	20231024	141000	484364925	2915	2915	2915	2915	87
347	20231024	140900	484111320	2920	2915	2920	2915	316
348	20231024	140800	483189880	2915	2915	2915	2915	86
349	20231024	140700	482939190	2915	2920	2920	2915	310
350	20231024	140600	482034000	2920	2915	2920	2915	515
351	20231024	140500	480530635	2915	2915	2915	2915	86
352	20231024	140400	480279945	2915	2920	2920	2915	93
353	20231024	140300	480008415	2915	2920	2920	2915	120
354	20231024	140200	479658180	2920	2920	2920	2920	86
355	20231024	140100	479407060	2915	2920	2920	2915	204
356	20231024	140000	478811530	2925	2920	2925	2920	87
357	20231024	135900	478557485	2920	2910	2920	2910	1661
358	20231024	135800	473709885	2910	2910	2910	2910	87
359	20231024	135700	473456715	2910	2910	2910	2910	174
360	20231024	135600	472950375	2910	2910	2910	2910	87
361	20231024	135500	472697205	2910	2910	2910	2910	87
362	20231024	135400	472444035	2910	2910	2910	2910	173
363	20231024	135300	471940605	2915	2905	2915	2900	961
364	20231024	135200	469142255	2905	2895	2905	2895	144
365	20231024	135100	468725355	2895	2900	2900	2895	119
366	20231024	135000	468380690	2905	2895	2905	2895	163
367	20231024	134900	467908395	2895	2900	2900	2895	300
368	20231024	134800	467038830	2895	2895	2895	2895	86
369	20231024	134700	466789860	2900	2900	2900	2900	109
370	20231024	134600	466473760	2900	2900	2900	2900	3
371	20231024	134500	466465060	2905	2910	2910	2905	166
372	20231024	134400	465982745	2905	2905	2910	2905	215
373	20231024	134300	465358020	2905	2900	2905	2900	367
374	20231024	134200	464292320	2905	2905	2905	2905	13
375	20231024	134100	464254555	2905	2910	2915	2905	387
376	20231024	134000	463128680	2915	2915	2915	2915	0
377	20231024	133900	463128680	2915	2910	2920	2910	201
378	20231024	133800	462542755	2910	2900	2910	2900	356
379	20231024	133700	461509025	2910	2910	2910	2910	30
380	20231024	133600	461421725	2905	2900	2905	2900	259
381	20231024	133500	460670195	2895	2895	2895	2890	1666
382	20231024	133400	455849625	2895	2900	2900	2895	1090
383	20231024	133300	452688705	2900	2900	2900	2900	87
384	20231024	133200	452436405	2905	2905	2905	2905	161
385	20231024	133100	451968700	2910	2910	2910	2910	0
386	20231024	133000	451968700	2910	2920	2920	2910	2015
387	20231024	132900	446095355	2915	2920	2920	2915	2207
388	20231024	132800	439660930	2920	2915	2920	2915	1093
389	20231024	132700	436474830	2915	2920	2920	2915	783
390	20231024	132600	434188480	2925	2920	2935	2920	11463
391	20231024	132500	400568650	2920	2920	2920	2915	360
392	20231024	132400	399517990	2915	2905	2915	2905	839
393	20231024	132300	397077500	2905	2900	2905	2900	194
394	20231024	132200	396514850	2900	2900	2900	2895	1353
395	20231024	132100	392591580	2900	2895	2900	2895	1719
396	20231024	132000	387614925	2890	2890	2890	2890	219
397	20231024	131900	386982015	2890	2885	2890	2885	88
398	20231024	131800	386728130	2890	2885	2890	2885	116
399	20231024	131700	386393465	2885	2885	2885	2885	267
400	20231024	131600	385623170	2890	2890	2890	2890	1
401	20231024	131500	385620280	2890	2890	2890	2890	91
402	20231024	131400	385357290	2895	2885	2895	2885	1194
403	20231024	131300	381906955	2885	2880	2885	2880	543
404	20231024	131200	380342415	2880	2880	2880	2880	87
405	20231024	131100	380091855	2885	2885	2885	2885	34
406	20231024	131000	379993765	2895	2880	2895	2880	204
407	20231024	130900	379405740	2880	2880	2880	2880	28
408	20231024	130800	379325100	2880	2880	2885	2880	345
409	20231024	130700	378331495	2885	2890	2890	2880	10
410	20231024	130600	378302610	2890	2890	2890	2890	0
411	20231024	130500	378302610	2890	2885	2895	2885	441
412	20231024	130400	377028985	2885	2885	2885	2885	86
413	20231024	130300	376780875	2880	2880	2880	2880	87
414	20231024	130200	376530315	2880	2880	2880	2880	174
415	20231024	130100	376029195	2880	2880	2880	2880	0
416	20231024	130000	376029195	2880	2880	2880	2880	173
417	20231024	125900	375530955	2880	2880	2880	2880	187
418	20231024	125800	374992395	2885	2885	2885	2885	87
419	20231024	125700	374741400	2890	2880	2890	2875	264
420	20231024	125600	373979930	2885	2885	2885	2885	248
421	20231024	125500	373264450	2890	2880	2890	2880	233
422	20231024	125400	372592860	2875	2880	2880	2875	249
423	20231024	125300	371876500	2880	2880	2880	2880	173
424	20231024	125200	371378260	2880	2880	2880	2880	92
425	20231024	125100	371113300	2885	2885	2885	2885	0
426	20231024	125000	371113300	2885	2885	2885	2885	175
427	20231024	124900	370608425	2885	2885	2885	2885	173
428	20231024	124800	370109320	2890	2890	2890	2890	2
429	20231024	124700	370103540	2890	2885	2890	2880	1389
430	20231024	124600	366089800	2885	2870	2885	2870	1561
431	20231024	124500	361590510	2880	2875	2880	2875	476
432	20231024	124400	360220480	2875	2875	2875	2875	131
433	20231024	124300	359843855	2875	2875	2875	2875	96
434	20231024	124200	359567855	2875	2875	2875	2875	86
435	20231024	124100	359320605	2875	2885	2885	2875	96
436	20231024	124000	359044090	2885	2875	2885	2875	1381
437	20231024	123900	355061615	2880	2875	2880	2875	413
438	20231024	123800	353872580	2870	2865	2870	2865	241
439	20231024	123700	353181345	2865	2865	2865	2865	86
440	20231024	123600	352934955	2870	2870	2870	2870	20
441	20231024	123500	352877555	2870	2865	2870	2865	366
442	20231024	123400	351827595	2865	2865	2865	2865	104
443	20231024	123300	351529635	2865	2870	2870	2865	78
444	20231024	123200	351306160	2870	2870	2870	2865	663
445	20231024	123100	349403795	2870	2870	2870	2870	110
446	20231024	123000	349088095	2875	2870	2875	2870	466
447	20231024	122900	347748780	2870	2870	2875	2870	1330
448	20231024	122800	343925895	2870	2860	2870	2860	1310
449	20231024	122700	340167950	2860	2860	2860	2860	0
450	20231024	122600	340167950	2860	2860	2860	2860	187
451	20231024	122500	339633130	2860	2860	2860	2860	173
452	20231024	122400	339138350	2860	2860	2865	2860	353
453	20231024	122300	338128495	2855	2855	2855	2855	87
454	20231024	122200	337880110	2865	2865	2865	2865	5
455	20231024	122100	337865785	2870	2850	2870	2850	381
456	20231024	122000	336777610	2850	2850	2850	2850	87
457	20231024	121900	336529660	2850	2850	2850	2850	173
458	20231024	121800	336036610	2850	2850	2850	2850	87
459	20231024	121700	335788660	2850	2850	2850	2850	87
460	20231024	121600	335540710	2845	2850	2850	2845	973
461	20231024	121500	332768090	2850	2855	2855	2850	220
462	20231024	121400	332140665	2855	2855	2855	2855	53
463	20231024	121300	331989350	2850	2850	2850	2850	174
464	20231024	121200	331493450	2850	2850	2850	2850	787
465	20231024	121100	329250500	2850	2850	2850	2850	279
466	20231024	121000	328455350	2850	2850	2850	2850	174
467	20231024	120900	327959450	2850	2850	2850	2850	87
468	20231024	120800	327711500	2855	2855	2855	2855	34
469	20231024	120700	327614430	2855	2855	2855	2850	674
470	20231024	120600	325692610	2855	2855	2855	2855	87
471	20231024	120500	325444225	2855	2855	2855	2855	274
472	20231024	120400	324661955	2850	2855	2855	2850	101
473	20231024	120300	324374035	2855	2855	2855	2855	0
474	20231024	120200	324374035	2855	2855	2855	2855	174
475	20231024	120100	323877265	2855	2855	2855	2855	354
476	20231024	120000	322866595	2860	2860	2860	2860	0
477	20231024	115900	322866595	2860	2860	2860	2860	893
478	20231024	115800	320312615	2860	2855	2870	2855	223
479	20231024	115700	319675095	2860	2860	2860	2860	71
480	20231024	115600	319472035	2865	2865	2865	2865	703
481	20231024	115500	317457940	2865	2865	2865	2865	176
482	20231024	115400	316953700	2865	2855	2865	2855	596
483	20231024	115300	315247505	2855	2855	2855	2855	87
484	20231024	115200	314999120	2860	2855	2860	2855	386
485	20231024	115100	313896395	2855	2855	2855	2855	181
486	20231024	115000	313379640	2855	2855	2855	2855	87
487	20231024	114900	313131255	2855	2860	2860	2855	130
488	20231024	114800	312759890	2860	2860	2860	2860	87
489	20231024	114700	312511070	2865	2855	2865	2855	2012
490	20231024	114600	306752145	2855	2855	2855	2855	0
491	20231024	114500	306752145	2855	2855	2855	2855	176
492	20231024	114400	306249665	2860	2860	2860	2860	60
493	20231024	114300	306078065	2860	2850	2860	2850	636
494	20231024	114200	304260565	2850	2850	2850	2850	87
495	20231024	114100	304012615	2850	2850	2850	2850	182
496	20231024	114000	303493915	2850	2850	2850	2850	224
497	20231024	113900	302855515	2850	2850	2850	2850	87
498	20231024	113800	302607565	2855	2855	2855	2855	105
499	20231024	113700	302307790	2855	2855	2855	2855	173
500	20231024	113600	301813875	2855	2855	2855	2855	87
501	20231024	113500	301565490	2855	2855	2855	2850	177
502	20231024	113400	301060590	2850	2850	2850	2850	173
503	20231024	113300	300567540	2855	2850	2855	2850	91
504	20231024	113200	300308170	2850	2850	2850	2850	53
505	20231024	113100	300157120	2850	2845	2855	2845	218
506	20231024	113000	299536285	2850	2850	2855	2850	106
507	20231024	112900	299234140	2850	2850	2850	2850	96
508	20231024	112800	298960540	2850	2850	2850	2850	224
509	20231024	112700	298322140	2845	2845	2845	2845	87
510	20231024	112600	298074625	2845	2850	2855	2845	101
511	20231024	112500	297786775	2850	2850	2850	2850	173
512	20231024	112400	297293725	2850	2855	2855	2850	125
513	20231024	112300	296937360	2850	2855	2855	2850	690
514	20231024	112200	294970850	2855	2850	2855	2850	195
515	20231024	112100	294415065	2860	2850	2860	2850	739
516	20231024	112000	292303770	2855	2855	2855	2850	937
517	20231024	111900	289629230	2850	2850	2855	2850	474
518	20231024	111800	288276830	2855	2855	2860	2855	1162
519	20231024	111700	284957070	2855	2845	2855	2845	676
520	20231024	111600	283030890	2835	2830	2850	2830	308
521	20231024	111500	282155075	2830	2830	2830	2830	98
522	20231024	111400	281877735	2835	2835	2835	2835	75
523	20231024	111300	281665110	2835	2830	2840	2830	178
524	20231024	111200	281160905	2835	2835	2835	2835	332
525	20231024	111100	280219685	2830	2835	2835	2830	95
526	20231024	111000	279950485	2840	2835	2840	2835	647
527	20231024	110900	278113790	2840	2835	2840	2835	106
528	20231024	110800	277813265	2835	2835	2835	2835	273
529	20231024	110700	277039310	2845	2845	2845	2845	0
530	20231024	110600	277039310	2845	2845	2845	2845	100
531	20231024	110500	276754810	2850	2835	2850	2830	278
532	20231024	110400	275964965	2840	2825	2840	2825	411
533	20231024	110300	274799230	2820	2820	2820	2820	173
534	20231024	110200	274311370	2825	2820	2825	2820	48
535	20231024	110100	274175810	2820	2820	2820	2820	197
536	20231024	110000	273620270	2825	2820	2825	2820	188
537	20231024	105900	273089350	2815	2820	2820	2815	257
538	20231024	105800	272365045	2815	2815	2815	2815	87
539	20231024	105700	272120140	2815	2815	2820	2815	473
540	20231024	105600	270787145	2815	2810	2815	2810	589
541	20231024	105500	269129545	2810	2805	2810	2805	314
542	20231024	105400	268248205	2805	2810	2810	2805	157
543	20231024	105300	267807465	2810	2810	2810	2810	334
544	20231024	105200	266868925	2810	2815	2815	2810	830
545	20231024	105100	264536110	2810	2815	2815	2810	115
546	20231024	105000	264212830	2815	2810	2815	2810	125
547	20231024	104900	263861390	2810	2805	2810	2805	173
548	20231024	104800	263375695	2810	2810	2810	2810	215
549	20231024	104700	262771545	2805	2805	2805	2805	80
550	20231024	104600	262547145	2800	2800	2805	2800	477
551	20231024	104500	261210045	2805	2795	2805	2790	308
552	20231024	104400	260349820	2795	2795	2795	2795	6
553	20231024	104300	260333050	2800	2795	2800	2795	171
554	20231024	104200	259855075	2800	2800	2800	2800	9
555	20231024	104100	259829875	2805	2790	2805	2790	683
556	20231024	104000	257917445	2795	2790	2795	2790	42
557	20231024	103900	257800255	2785	2780	2790	2775	589
558	20231024	103800	256164370	2780	2785	2785	2780	257
559	20231024	103700	255449060	2785	2785	2790	2780	3004
560	20231024	103600	247095790	2785	2790	2790	2785	289
561	20231024	103500	246289915	2800	2785	2800	2785	301
562	20231024	103400	245451350	2780	2790	2790	2780	3005
563	20231024	103300	237087350	2790	2790	2795	2790	1793
564	20231024	103200	232084850	2790	2795	2795	2790	169
565	20231024	103100	231612835	2790	2795	2795	2790	191
566	20231024	103000	231079420	2800	2795	2800	2795	535
567	20231024	102900	229581855	2800	2790	2800	2785	674
568	20231024	102800	227696820	2785	2790	2790	2785	1496
569	20231024	102700	223523435	2795	2795	2800	2795	1038
570	20231024	102600	220622070	2800	2795	2800	2795	863
571	20231024	102500	218209945	2790	2800	2800	2790	2208
572	20231024	102400	212039030	2800	2800	2800	2795	97
573	20231024	102300	211767865	2795	2800	2800	2795	163
574	20231024	102200	211311930	2800	2790	2800	2790	171
575	20231024	102100	210834740	2790	2795	2795	2790	104
576	20231024	102000	210544330	2785	2785	2785	2785	0
577	20231024	101900	210544330	2785	2800	2800	2780	1152
578	20231024	101800	207332940	2800	2810	2810	2800	2195
579	20231024	101700	201181295	2815	2805	2815	2805	1167
580	20231024	101600	197902555	2805	2810	2810	2800	5758
581	20231024	101500	181742410	2815	2820	2825	2815	3697
582	20231024	101400	171331215	2825	2825	2825	2820	99
583	20231024	101300	171051975	2825	2825	2825	2820	99
584	20231024	101200	170772735	2820	2825	2825	2820	190
585	20231024	101100	170236850	2825	2820	2825	2820	155
586	20231024	101000	169799685	2815	2820	2830	2815	2289
587	20231024	100900	163345805	2830	2830	2830	2825	1456
588	20231024	100800	159232100	2835	2835	2835	2830	2329
589	20231024	100700	152640880	2835	2830	2835	2830	469
590	20231024	100600	151313435	2830	2830	2830	2830	173
591	20231024	100500	150823845	2830	2835	2835	2830	94
592	20231024	100400	150557790	2835	2830	2835	2830	99
593	20231024	100300	150277560	2830	2835	2835	2830	206
594	20231024	100200	149693980	2835	2835	2835	2835	10
595	20231024	100100	149665630	2830	2830	2830	2830	172
596	20231024	100000	149178870	2835	2830	2835	2830	89
597	20231024	095900	148926990	2830	2835	2835	2830	1021
598	20231024	095800	146032560	2835	2840	2840	2835	492
599	20231024	095700	144636485	2840	2840	2840	2840	354
600	20231024	095600	143631125	2835	2835	2835	2835	0
601	20231024	095500	143631125	2835	2835	2835	2835	0
602	20231024	095400	143631125	2835	2830	2835	2830	503
603	20231024	095300	142206425	2820	2860	2860	2810	13402
604	20231024	095200	104433805	2845	2845	2845	2845	0
605	20231024	095100	104433805	2845	2845	2845	2840	2324
606	20231024	095000	97822455	2850	2850	2850	2850	0
607	20231024	094900	97822455	2850	2855	2855	2850	1270
608	20231024	094800	94202895	2855	2865	2865	2855	5033
609	20231024	094700	79822160	2870	2870	2870	2865	1717
610	20231024	094600	74902415	2870	2870	2870	2865	156
611	20231024	094500	74455125	2870	2865	2870	2865	182
612	20231024	094400	73933655	2865	2865	2865	2865	87
613	20231024	094300	73684400	2865	2870	2870	2865	920
614	20231024	094200	71047860	2870	2875	2875	2870	4144
615	20231024	094100	59154515	2875	2875	2875	2870	331
616	20231024	094000	58203020	2875	2875	2880	2875	1690
617	20231024	093900	53343900	2875	2880	2880	2875	217
618	20231024	093800	52719960	2880	2880	2880	2880	28
619	20231024	093700	52639320	2880	2875	2880	2875	762
620	20231024	093600	50447240	2880	2880	2880	2880	23
621	20231024	093500	50381000	2885	2895	2895	2885	114
622	20231024	093400	50051670	2895	2880	2895	2875	935
623	20231024	093300	47355585	2880	2875	2885	2875	59
624	20231024	093200	47185935	2875	2875	2880	2875	1743
625	20231024	093100	42174730	2880	2875	2880	2875	1103
626	20231024	093000	39003525	2880	2885	2885	2880	14
627	20231024	092900	38963140	2885	2885	2885	2880	2022
628	20231024	092800	33130715	2885	2885	2885	2880	168
629	20231024	092700	32646465	2880	2880	2880	2880	173
630	20231024	092600	32148225	2885	2880	2885	2880	100
631	20231024	092500	31860160	2880	2885	2885	2880	92
632	20231024	092400	31595170	2880	2880	2885	2880	660
633	20231024	092300	29694365	2875	2875	2880	2875	1597
634	20231024	092200	25102940	2875	2875	2875	2875	86
635	20231024	092100	24855690	2875	2875	2880	2875	1173
636	20231024	092000	21480815	2880	2880	2880	2880	0
637	20231024	091900	21480815	2880	2875	2880	2875	169
638	20231024	091800	20994525	2880	2880	2880	2880	108
639	20231024	091700	20683485	2885	2885	2885	2885	44
640	20231024	091600	20556545	2890	2890	2890	2890	78
641	20231024	091500	20331125	2890	2890	2890	2890	284
642	20231024	091400	19510365	2890	2890	2890	2890	1013
643	20231024	091300	16582795	2890	2890	2890	2890	87
644	20231024	091200	16331365	2890	2895	2895	2890	154
645	20231024	091100	15885965	2895	2900	2900	2895	1254
646	20231024	091000	12252920	2900	2895	2900	2895	181
647	20231024	090900	11728455	2895	2900	2900	2895	112
648	20231024	090800	11404085	2900	2900	2900	2895	597
649	20231024	090700	9673215	2900	2895	2900	2895	226
650	20231024	090600	9018250	2900	2900	2900	2900	173
651	20231024	090500	8516550	2905	2900	2905	2900	133
652	20231024	090400	8130835	2900	2895	2900	2895	178
653	20231024	090300	7615520	2890	2890	2890	2890	174
654	20231024	090200	7112660	2890	2895	2895	2890	120
655	20231024	090100	6765270	2890	2890	2890	2890	249
656	20231024	090000	6045660	2885	2890	2890	2885	2093