KissMeData/404950/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210000	665414035	2965	2965	2965	2965	1224
3	20231012	205900	665414035	2965	2965	2965	2965	0
4	20231012	205800	665414035	2965	2965	2965	2965	0
5	20231012	205700	665414035	2965	2965	2965	2965	0
6	20231012	205600	665414035	2965	2965	2965	2965	0
7	20231012	205500	665414035	2965	2965	2965	2965	0
8	20231012	205400	665414035	2965	2965	2965	2965	0
9	20231012	205300	665414035	2965	2965	2965	2965	0
10	20231012	205200	665414035	2965	2965	2965	2965	0
11	20231012	205100	665414035	2965	2965	2965	2965	0
12	20231012	205000	665414035	2965	2965	2965	2965	0
13	20231012	204900	665414035	2965	2965	2965	2965	0
14	20231012	204800	665414035	2965	2965	2965	2965	0
15	20231012	204700	665414035	2965	2965	2965	2965	0
16	20231012	204600	665414035	2965	2965	2965	2965	0
17	20231012	204500	665414035	2965	2965	2965	2965	0
18	20231012	204400	665414035	2965	2965	2965	2965	0
19	20231012	204300	665414035	2965	2965	2965	2965	0
20	20231012	204200	665414035	2965	2965	2965	2965	0
21	20231012	204100	665414035	2965	2965	2965	2965	0
22	20231012	204000	665414035	2965	2965	2965	2965	0
23	20231012	203900	665414035	2965	2965	2965	2965	0
24	20231012	203800	665414035	2965	2965	2965	2965	0
25	20231012	203700	665414035	2965	2965	2965	2965	0
26	20231012	203600	665414035	2965	2965	2965	2965	0
27	20231012	203500	665414035	2965	2965	2965	2965	0
28	20231012	203400	665414035	2965	2965	2965	2965	0
29	20231012	203300	665414035	2965	2965	2965	2965	0
30	20231012	203200	665414035	2965	2965	2965	2965	0
31	20231012	203100	665414035	2965	2965	2965	2965	0
32	20231012	203000	665414035	2965	2965	2965	2965	1224
33	20231012	202900	665414035	2965	2965	2965	2965	0
34	20231012	202800	665414035	2965	2965	2965	2965	0
35	20231012	202700	665414035	2965	2965	2965	2965	0
36	20231012	202600	665414035	2965	2965	2965	2965	0
37	20231012	202500	665414035	2965	2965	2965	2965	0
38	20231012	202400	665414035	2965	2965	2965	2965	0
39	20231012	202300	665414035	2965	2965	2965	2965	0
40	20231012	202200	665414035	2965	2965	2965	2965	0
41	20231012	202100	665414035	2965	2965	2965	2965	0
42	20231012	202000	665414035	2965	2965	2965	2965	0
43	20231012	201900	665414035	2965	2965	2965	2965	0
44	20231012	201800	665414035	2965	2965	2965	2965	0
45	20231012	201700	665414035	2965	2965	2965	2965	0
46	20231012	201600	665414035	2965	2965	2965	2965	0
47	20231012	201500	665414035	2965	2965	2965	2965	0
48	20231012	201400	665414035	2965	2965	2965	2965	0
49	20231012	201300	665414035	2965	2965	2965	2965	0
50	20231012	201200	665414035	2965	2965	2965	2965	0
51	20231012	201100	665414035	2965	2965	2965	2965	0
52	20231012	201000	665414035	2965	2965	2965	2965	0
53	20231012	200900	665414035	2965	2965	2965	2965	0
54	20231012	200800	665414035	2965	2965	2965	2965	0
55	20231012	200700	665414035	2965	2965	2965	2965	0
56	20231012	200600	665414035	2965	2965	2965	2965	0
57	20231012	200500	665414035	2965	2965	2965	2965	0
58	20231012	200400	665414035	2965	2965	2965	2965	0
59	20231012	200300	665414035	2965	2965	2965	2965	0
60	20231012	200200	665414035	2965	2965	2965	2965	0
61	20231012	200100	665414035	2965	2965	2965	2965	0
62	20231012	200000	665414035	2965	2965	2965	2965	1224
63	20231012	195900	665414035	2965	2965	2965	2965	0
64	20231012	195800	665414035	2965	2965	2965	2965	0
65	20231012	195700	665414035	2965	2965	2965	2965	0
66	20231012	195600	665414035	2965	2965	2965	2965	0
67	20231012	195500	665414035	2965	2965	2965	2965	0
68	20231012	195400	665414035	2965	2965	2965	2965	0
69	20231012	195300	665414035	2965	2965	2965	2965	0
70	20231012	195200	665414035	2965	2965	2965	2965	0
71	20231012	195100	665414035	2965	2965	2965	2965	0
72	20231012	195000	665414035	2965	2965	2965	2965	0
73	20231012	194900	665414035	2965	2965	2965	2965	0
74	20231012	194800	665414035	2965	2965	2965	2965	0
75	20231012	194700	665414035	2965	2965	2965	2965	0
76	20231012	194600	665414035	2965	2965	2965	2965	0
77	20231012	194500	665414035	2965	2965	2965	2965	0
78	20231012	194400	665414035	2965	2965	2965	2965	0
79	20231012	194300	665414035	2965	2965	2965	2965	0
80	20231012	194200	665414035	2965	2965	2965	2965	0
81	20231012	194100	665414035	2965	2965	2965	2965	0
82	20231012	194000	665414035	2965	2965	2965	2965	0
83	20231012	193900	665414035	2965	2965	2965	2965	0
84	20231012	193800	665414035	2965	2965	2965	2965	0
85	20231012	193700	665414035	2965	2965	2965	2965	0
86	20231012	193600	665414035	2965	2965	2965	2965	0
87	20231012	193500	665414035	2965	2965	2965	2965	0
88	20231012	193400	665414035	2965	2965	2965	2965	0
89	20231012	193300	665414035	2965	2965	2965	2965	0
90	20231012	193200	665414035	2965	2965	2965	2965	0
91	20231012	193100	665414035	2965	2965	2965	2965	0
92	20231012	193000	665414035	2965	2965	2965	2965	1224
93	20231012	192900	665414035	2965	2965	2965	2965	0
94	20231012	192800	665414035	2965	2965	2965	2965	0
95	20231012	192700	665414035	2965	2965	2965	2965	0
96	20231012	192600	665414035	2965	2965	2965	2965	0
97	20231012	192500	665414035	2965	2965	2965	2965	0
98	20231012	192400	665414035	2965	2965	2965	2965	0
99	20231012	192300	665414035	2965	2965	2965	2965	0
100	20231012	192200	665414035	2965	2965	2965	2965	0
101	20231012	192100	665414035	2965	2965	2965	2965	0
102	20231012	192000	665414035	2965	2965	2965	2965	0
103	20231012	191900	665414035	2965	2965	2965	2965	0
104	20231012	191800	665414035	2965	2965	2965	2965	0
105	20231012	191700	665414035	2965	2965	2965	2965	0
106	20231012	191600	665414035	2965	2965	2965	2965	0
107	20231012	191500	665414035	2965	2965	2965	2965	0
108	20231012	191400	665414035	2965	2965	2965	2965	0
109	20231012	191300	665414035	2965	2965	2965	2965	0
110	20231012	191200	665414035	2965	2965	2965	2965	0
111	20231012	191100	665414035	2965	2965	2965	2965	0
112	20231012	191000	665414035	2965	2965	2965	2965	0
113	20231012	190900	665414035	2965	2965	2965	2965	0
114	20231012	190800	665414035	2965	2965	2965	2965	0
115	20231012	190700	665414035	2965	2965	2965	2965	0
116	20231012	190600	665414035	2965	2965	2965	2965	0
117	20231012	190500	665414035	2965	2965	2965	2965	0
118	20231012	190400	665414035	2965	2965	2965	2965	0
119	20231012	190300	665414035	2965	2965	2965	2965	0
120	20231012	190200	665414035	2965	2965	2965	2965	0
121	20231012	190100	665414035	2965	2965	2965	2965	0
122	20231012	190000	665414035	2965	2965	2965	2965	1224
123	20231012	185900	665414035	2965	2965	2965	2965	0
124	20231012	185800	665414035	2965	2965	2965	2965	0
125	20231012	185700	665414035	2965	2965	2965	2965	0
126	20231012	185600	665414035	2965	2965	2965	2965	0
127	20231012	185500	665414035	2965	2965	2965	2965	0
128	20231012	185400	665414035	2965	2965	2965	2965	0
129	20231012	185300	665414035	2965	2965	2965	2965	0
130	20231012	185200	665414035	2965	2965	2965	2965	0
131	20231012	185100	665414035	2965	2965	2965	2965	0
132	20231012	185000	665414035	2965	2965	2965	2965	0
133	20231012	184900	665414035	2965	2965	2965	2965	0
134	20231012	184800	665414035	2965	2965	2965	2965	0
135	20231012	184700	665414035	2965	2965	2965	2965	0
136	20231012	184600	665414035	2965	2965	2965	2965	0
137	20231012	184500	665414035	2965	2965	2965	2965	0
138	20231012	184400	665414035	2965	2965	2965	2965	0
139	20231012	184300	665414035	2965	2965	2965	2965	0
140	20231012	184200	665414035	2965	2965	2965	2965	0
141	20231012	184100	665414035	2965	2965	2965	2965	0
142	20231012	184000	665414035	2965	2965	2965	2965	0
143	20231012	183900	665414035	2965	2965	2965	2965	0
144	20231012	183800	665414035	2965	2965	2965	2965	0
145	20231012	183700	665414035	2965	2965	2965	2965	0
146	20231012	183600	665414035	2965	2965	2965	2965	0
147	20231012	183500	665414035	2965	2965	2965	2965	0
148	20231012	183400	665414035	2965	2965	2965	2965	0
149	20231012	183300	665414035	2965	2965	2965	2965	0
150	20231012	183200	665414035	2965	2965	2965	2965	0
151	20231012	183100	665414035	2965	2965	2965	2965	0
152	20231012	183000	665414035	2965	2965	2965	2965	1224
153	20231012	182900	665414035	2965	2965	2965	2965	0
154	20231012	182800	665414035	2965	2965	2965	2965	0
155	20231012	182700	665414035	2965	2965	2965	2965	0
156	20231012	182600	665414035	2965	2965	2965	2965	0
157	20231012	182500	665414035	2965	2965	2965	2965	0
158	20231012	182400	665414035	2965	2965	2965	2965	0
159	20231012	182300	665414035	2965	2965	2965	2965	0
160	20231012	182200	665414035	2965	2965	2965	2965	0
161	20231012	182100	665414035	2965	2965	2965	2965	0
162	20231012	182000	665414035	2965	2965	2965	2965	0
163	20231012	181900	665414035	2965	2965	2965	2965	0
164	20231012	181800	665414035	2965	2965	2965	2965	0
165	20231012	181700	665414035	2965	2965	2965	2965	0
166	20231012	181600	665414035	2965	2965	2965	2965	0
167	20231012	181500	665414035	2965	2965	2965	2965	0
168	20231012	181400	665414035	2965	2965	2965	2965	0
169	20231012	181300	665414035	2965	2965	2965	2965	0
170	20231012	181200	665414035	2965	2965	2965	2965	0
171	20231012	181100	665414035	2965	2965	2965	2965	0
172	20231012	181000	665414035	2965	2965	2965	2965	0
173	20231012	180900	665414035	2965	2965	2965	2965	0
174	20231012	180800	665414035	2965	2965	2965	2965	0
175	20231012	180700	665414035	2965	2965	2965	2965	0
176	20231012	180600	665414035	2965	2965	2965	2965	0
177	20231012	180500	665414035	2965	2965	2965	2965	0
178	20231012	180400	665414035	2965	2965	2965	2965	0
179	20231012	180300	665414035	2965	2965	2965	2965	0
180	20231012	180200	665414035	2965	2965	2965	2965	0
181	20231012	180100	665414035	2965	2965	2965	2965	0
182	20231012	180000	665414035	2965	2965	2965	2965	1224
183	20231012	175900	665414035	2965	2965	2965	2965	0
184	20231012	175800	665414035	2965	2965	2965	2965	0
185	20231012	175700	665414035	2965	2965	2965	2965	0
186	20231012	175600	665414035	2965	2965	2965	2965	0
187	20231012	175500	665414035	2965	2965	2965	2965	0
188	20231012	175400	665414035	2965	2965	2965	2965	0
189	20231012	175300	665414035	2965	2965	2965	2965	0
190	20231012	175200	665414035	2965	2965	2965	2965	0
191	20231012	175100	665414035	2965	2965	2965	2965	0
192	20231012	175000	665414035	2965	2965	2965	2965	0
193	20231012	174900	665414035	2965	2965	2965	2965	0
194	20231012	174800	665414035	2965	2965	2965	2965	0
195	20231012	174700	665414035	2965	2965	2965	2965	0
196	20231012	174600	665414035	2965	2965	2965	2965	0
197	20231012	174500	665414035	2965	2965	2965	2965	0
198	20231012	174400	665414035	2965	2965	2965	2965	0
199	20231012	174300	665414035	2965	2965	2965	2965	0
200	20231012	174200	665414035	2965	2965	2965	2965	0
201	20231012	174100	665414035	2965	2965	2965	2965	0
202	20231012	174000	665414035	2965	2965	2965	2965	0
203	20231012	173900	665414035	2965	2965	2965	2965	0
204	20231012	173800	665414035	2965	2965	2965	2965	0
205	20231012	173700	665414035	2965	2965	2965	2965	0
206	20231012	173600	665414035	2965	2965	2965	2965	0
207	20231012	173500	665414035	2965	2965	2965	2965	0
208	20231012	173400	665414035	2965	2965	2965	2965	0
209	20231012	173300	665414035	2965	2965	2965	2965	0
210	20231012	173200	665414035	2965	2965	2965	2965	0
211	20231012	173100	665414035	2965	2965	2965	2965	0
212	20231012	173000	665414035	2965	2965	2965	2965	1224
213	20231012	172900	665414035	2965	2965	2965	2965	0
214	20231012	172800	665414035	2965	2965	2965	2965	0
215	20231012	172700	665414035	2965	2965	2965	2965	0
216	20231012	172600	665414035	2965	2965	2965	2965	0
217	20231012	172500	665414035	2965	2965	2965	2965	0
218	20231012	172400	665414035	2965	2965	2965	2965	0
219	20231012	172300	665414035	2965	2965	2965	2965	0
220	20231012	172200	665414035	2965	2965	2965	2965	0
221	20231012	172100	665414035	2965	2965	2965	2965	0
222	20231012	172000	665414035	2965	2965	2965	2965	0
223	20231012	171900	665414035	2965	2965	2965	2965	0
224	20231012	171800	665414035	2965	2965	2965	2965	0
225	20231012	171700	665414035	2965	2965	2965	2965	0
226	20231012	171600	665414035	2965	2965	2965	2965	0
227	20231012	171500	665414035	2965	2965	2965	2965	0
228	20231012	171400	665414035	2965	2965	2965	2965	0
229	20231012	171300	665414035	2965	2965	2965	2965	0
230	20231012	171200	665414035	2965	2965	2965	2965	0
231	20231012	171100	665414035	2965	2965	2965	2965	0
232	20231012	171000	665414035	2965	2965	2965	2965	0
233	20231012	170900	665414035	2965	2965	2965	2965	0
234	20231012	170800	665414035	2965	2965	2965	2965	0
235	20231012	170700	665414035	2965	2965	2965	2965	0
236	20231012	170600	665414035	2965	2965	2965	2965	0
237	20231012	170500	665414035	2965	2965	2965	2965	0
238	20231012	170400	665414035	2965	2965	2965	2965	0
239	20231012	170300	665414035	2965	2965	2965	2965	0
240	20231012	170200	665414035	2965	2965	2965	2965	0
241	20231012	170100	665414035	2965	2965	2965	2965	0
242	20231012	170000	665414035	2965	2965	2965	2965	1224
243	20231012	165900	665414035	2965	2965	2965	2965	0
244	20231012	165800	665414035	2965	2965	2965	2965	0
245	20231012	165700	665414035	2965	2965	2965	2965	0
246	20231012	165600	665414035	2965	2965	2965	2965	0
247	20231012	165500	665414035	2965	2965	2965	2965	0
248	20231012	165400	665414035	2965	2965	2965	2965	0
249	20231012	165300	665414035	2965	2965	2965	2965	0
250	20231012	165200	665414035	2965	2965	2965	2965	0
251	20231012	165100	665414035	2965	2965	2965	2965	0
252	20231012	165000	665414035	2965	2965	2965	2965	0
253	20231012	164900	665414035	2965	2965	2965	2965	0
254	20231012	164800	665414035	2965	2965	2965	2965	0
255	20231012	164700	665414035	2965	2965	2965	2965	0
256	20231012	164600	665414035	2965	2965	2965	2965	0
257	20231012	164500	665414035	2965	2965	2965	2965	0
258	20231012	164400	665414035	2965	2965	2965	2965	0
259	20231012	164300	665414035	2965	2965	2965	2965	0
260	20231012	164200	665414035	2965	2965	2965	2965	0
261	20231012	164100	665414035	2965	2965	2965	2965	0
262	20231012	164000	665414035	2965	2965	2965	2965	0
263	20231012	163900	665414035	2965	2965	2965	2965	0
264	20231012	163800	665414035	2965	2965	2965	2965	0
265	20231012	163700	665414035	2965	2965	2965	2965	0
266	20231012	163600	665414035	2965	2965	2965	2965	0
267	20231012	163500	665414035	2965	2965	2965	2965	0
268	20231012	163400	665414035	2965	2965	2965	2965	0
269	20231012	163300	665414035	2965	2965	2965	2965	0
270	20231012	163200	665414035	2965	2965	2965	2965	0
271	20231012	163100	665414035	2965	2965	2965	2965	0
272	20231012	163000	665414035	2965	2965	2965	2965	1224
273	20231012	162900	665414035	2965	2965	2965	2965	0
274	20231012	162800	665414035	2965	2965	2965	2965	0
275	20231012	162700	665414035	2965	2965	2965	2965	0
276	20231012	162600	665414035	2965	2965	2965	2965	0
277	20231012	162500	665414035	2965	2965	2965	2965	0
278	20231012	162400	665414035	2965	2965	2965	2965	0
279	20231012	162300	665414035	2965	2965	2965	2965	0
280	20231012	162200	665414035	2965	2965	2965	2965	0
281	20231012	162100	665414035	2965	2965	2965	2965	0
282	20231012	162000	665414035	2965	2965	2965	2965	0
283	20231012	161900	665414035	2965	2965	2965	2965	0
284	20231012	161800	665414035	2965	2965	2965	2965	0
285	20231012	161700	665414035	2965	2965	2965	2965	0
286	20231012	161600	665414035	2965	2965	2965	2965	0
287	20231012	161500	665414035	2965	2965	2965	2965	0
288	20231012	161400	665414035	2965	2965	2965	2965	0
289	20231012	161300	665414035	2965	2965	2965	2965	0
290	20231012	161200	665414035	2965	2965	2965	2965	0
291	20231012	161100	665414035	2965	2965	2965	2965	0
292	20231012	161000	665414035	2965	2965	2965	2965	0
293	20231012	160900	665414035	2965	2965	2965	2965	0
294	20231012	160800	665414035	2965	2965	2965	2965	0
295	20231012	160700	665414035	2965	2965	2965	2965	0
296	20231012	160600	665414035	2965	2965	2965	2965	0
297	20231012	160500	665414035	2965	2965	2965	2965	0
298	20231012	160400	665414035	2965	2965	2965	2965	0
299	20231012	160300	665414035	2965	2965	2965	2965	0
300	20231012	160200	665414035	2965	2965	2965	2965	0
301	20231012	160100	665414035	2965	2965	2965	2965	0
302	20231012	160000	665414035	2965	2965	2965	2965	1224
303	20231012	155900	665414035	2965	2965	2965	2965	0
304	20231012	155800	665414035	2965	2965	2965	2965	0
305	20231012	155700	665414035	2965	2965	2965	2965	0
306	20231012	155600	665414035	2965	2965	2965	2965	0
307	20231012	155500	665414035	2965	2965	2965	2965	0
308	20231012	155400	665414035	2965	2965	2965	2965	0
309	20231012	155300	665414035	2965	2965	2965	2965	0
310	20231012	155200	665414035	2965	2965	2965	2965	0
311	20231012	155100	665414035	2965	2965	2965	2965	0
312	20231012	155000	665414035	2965	2965	2965	2965	0
313	20231012	154900	665414035	2965	2965	2965	2965	0
314	20231012	154800	665414035	2965	2965	2965	2965	0
315	20231012	154700	665414035	2965	2965	2965	2965	0
316	20231012	154600	665414035	2965	2965	2965	2965	0
317	20231012	154500	665414035	2965	2965	2965	2965	0
318	20231012	154400	665414035	2965	2965	2965	2965	0
319	20231012	154300	665414035	2965	2965	2965	2965	0
320	20231012	154200	665414035	2965	2965	2965	2965	0
321	20231012	154100	665414035	2965	2965	2965	2965	0
322	20231012	154000	665414035	2965	2965	2965	2965	0
323	20231012	153900	665414035	2965	2965	2965	2965	0
324	20231012	153800	665414035	2965	2965	2965	2965	0
325	20231012	153700	665414035	2965	2965	2965	2965	0
326	20231012	153600	665414035	2965	2965	2965	2965	0
327	20231012	153500	665414035	2965	2965	2965	2965	0
328	20231012	153400	665414035	2965	2965	2965	2965	0
329	20231012	153300	665414035	2965	2965	2965	2965	0
330	20231012	153200	665414035	2965	2965	2965	2965	0
331	20231012	153100	665414035	2965	2965	2965	2965	0
332	20231012	153000	665414035	2965	2965	2965	2965	2448
333	20231012	152900	661784875	2980	2980	2980	2980	0
334	20231012	152800	661784875	2980	2980	2980	2980	0
335	20231012	152700	661784875	2980	2980	2980	2980	0
336	20231012	152600	661784875	2980	2980	2980	2980	0
337	20231012	152500	661784875	2980	2980	2980	2980	0
338	20231012	152400	661784875	2980	2980	2980	2980	0
339	20231012	152300	661784875	2980	2980	2980	2980	0
340	20231012	152200	661784875	2980	2980	2980	2980	0
341	20231012	152100	661784875	2980	2980	2980	2980	0
342	20231012	152000	661784875	2980	2980	2980	2980	0
343	20231012	151900	661784875	2980	2980	2980	2980	0
344	20231012	151800	661784875	2980	2975	2980	2975	18
345	20231012	151700	661731240	2980	2980	2980	2980	0
346	20231012	151600	661731240	2980	2980	2980	2980	0
347	20231012	151500	661731240	2980	2975	2980	2975	202
348	20231012	151400	661129990	2975	2975	2975	2975	0
349	20231012	151300	661129990	2975	2975	2975	2975	0
350	20231012	151200	661129990	2975	2975	2975	2975	0
351	20231012	151100	661129990	2975	2975	2975	2975	8
352	20231012	151000	661106190	2975	2975	2975	2975	2
353	20231012	150900	661100240	2965	2965	2965	2965	0
354	20231012	150800	661100240	2965	2970	2970	2965	326
355	20231012	150700	660133210	2975	2975	2975	2975	0
356	20231012	150600	660133210	2975	2975	2975	2975	9
357	20231012	150500	660106435	2975	2975	2975	2975	100
358	20231012	150400	659808935	2975	2975	2975	2975	0
359	20231012	150300	659808935	2975	2975	2975	2975	29
360	20231012	150200	659722660	2975	2975	2975	2975	48
361	20231012	150100	659579860	2975	2975	2975	2975	50
362	20231012	150000	659431110	2975	2970	2975	2970	56
363	20231012	145900	659264570	2970	2965	2970	2965	250
364	20231012	145800	658522170	2965	2975	2975	2965	521
365	20231012	145700	656974595	2970	2970	2970	2970	262
366	20231012	145600	656196455	2970	2970	2970	2970	26
367	20231012	145500	656119235	2970	2970	2970	2970	0
368	20231012	145400	656119235	2970	2970	2970	2970	99
369	20231012	145300	655825205	2980	2975	2980	2970	139
370	20231012	145200	655411770	2980	2980	2980	2980	0
371	20231012	145100	655411770	2980	2980	2980	2980	0
372	20231012	145000	655411770	2980	2980	2980	2980	12
373	20231012	144900	655376010	2990	2990	2990	2990	1
374	20231012	144800	655373020	2990	2990	2990	2990	0
375	20231012	144700	655373020	2990	2985	2990	2985	126
376	20231012	144600	654996340	2985	2985	2985	2985	0
377	20231012	144500	654996340	2985	2990	2990	2985	164
378	20231012	144400	654506220	2990	2990	2990	2990	30
379	20231012	144300	654416520	2985	2985	2985	2985	59
380	20231012	144200	654240405	2990	2990	2990	2990	0
381	20231012	144100	654240405	2990	2985	2990	2985	798
382	20231012	144000	651857570	2985	2985	2985	2985	0
383	20231012	143900	651857570	2985	2985	2985	2985	3
384	20231012	143800	651848615	2980	2980	2980	2980	1
385	20231012	143700	651845635	2985	2980	2985	2980	3
386	20231012	143600	651836685	2985	2980	2985	2980	25
387	20231012	143500	651762140	2985	2985	2985	2985	0
388	20231012	143400	651762140	2985	2980	2985	2980	100
389	20231012	143300	651464055	2975	2975	2975	2975	0
390	20231012	143200	651464055	2975	2975	2975	2975	0
391	20231012	143100	651464055	2975	2975	2975	2975	0
392	20231012	143000	651464055	2975	2975	2975	2975	0
393	20231012	142900	651464055	2975	2975	2975	2975	0
394	20231012	142800	651464055	2975	2975	2975	2975	0
395	20231012	142700	651464055	2975	2970	2975	2970	35
396	20231012	142600	651359965	2965	2960	2965	2960	363
397	20231012	142500	650285235	2970	2965	2970	2965	200
398	20231012	142400	649692225	2965	2965	2965	2965	0
399	20231012	142300	649692225	2965	2965	2965	2965	0
400	20231012	142200	649692225	2965	2955	2965	2955	2
401	20231012	142100	649686305	2970	2970	2970	2970	0
402	20231012	142000	649686305	2970	2970	2970	2970	0
403	20231012	141900	649686305	2970	2955	2970	2955	385
404	20231012	141800	648548185	2960	2965	2965	2960	2593
405	20231012	141700	640860940	2965	2965	2965	2965	16
406	20231012	141600	640813500	2975	2975	2975	2975	5
407	20231012	141500	640798625	2975	2975	2975	2975	0
408	20231012	141400	640798625	2975	2975	2975	2975	0
409	20231012	141300	640798625	2975	2975	2975	2975	30
410	20231012	141200	640709375	2980	2980	2980	2980	0
411	20231012	141100	640709375	2980	2980	2980	2980	0
412	20231012	141000	640709375	2980	2980	2980	2980	0
413	20231012	140900	640709375	2980	2980	2980	2980	0
414	20231012	140800	640709375	2980	2980	2980	2980	0
415	20231012	140700	640709375	2980	2980	2980	2980	0
416	20231012	140600	640709375	2980	2980	2980	2980	0
417	20231012	140500	640709375	2980	2975	2980	2975	70
418	20231012	140400	640500940	2980	2980	2980	2980	744
419	20231012	140300	638283820	2985	2985	2985	2985	1
420	20231012	140200	638280835	2980	2980	2980	2980	156
421	20231012	140100	637815955	2980	2980	2980	2980	0
422	20231012	140000	637815955	2980	2980	2980	2980	0
423	20231012	135900	637815955	2980	2980	2980	2980	0
424	20231012	135800	637815955	2980	2980	2980	2980	0
425	20231012	135700	637815955	2980	2980	2980	2980	0
426	20231012	135600	637815955	2980	2980	2980	2980	0
427	20231012	135500	637815955	2980	2980	2980	2980	158
428	20231012	135400	637345115	2980	2980	2980	2980	400
429	20231012	135300	636153115	2980	2980	2980	2980	0
430	20231012	135200	636153115	2980	2980	2980	2980	0
431	20231012	135100	636153115	2980	2980	2980	2980	0
432	20231012	135000	636153115	2980	2975	2980	2965	2350
433	20231012	134900	629175090	2975	2975	2975	2975	0
434	20231012	134800	629175090	2975	2975	2975	2975	15
435	20231012	134700	629130465	2985	2985	2985	2985	0
436	20231012	134600	629130465	2985	2985	2985	2985	0
437	20231012	134500	629130465	2985	2985	2985	2985	0
438	20231012	134400	629130465	2985	2985	2985	2985	0
439	20231012	134300	629130465	2985	2985	2985	2985	0
440	20231012	134200	629130465	2985	2985	2985	2985	0
441	20231012	134100	629130465	2985	2985	2985	2985	0
442	20231012	134000	629130465	2985	2985	2985	2985	400
443	20231012	133900	627936465	2990	2985	2990	2985	160
444	20231012	133800	627458670	2965	2965	2965	2965	0
445	20231012	133700	627458670	2965	2965	2965	2965	1068
446	20231012	133600	624292050	2965	2965	2965	2965	0
447	20231012	133500	624292050	2965	2965	2965	2965	4
448	20231012	133400	624280190	2965	2980	2980	2965	4729
449	20231012	133300	610220665	2985	2985	2985	2985	79
450	20231012	133200	609984850	2990	2985	2990	2985	4
451	20231012	133100	609972895	2985	2985	2985	2985	98
452	20231012	133000	609680365	2975	2975	2975	2975	100
453	20231012	132900	609382865	2975	2975	2975	2975	11
454	20231012	132800	609350140	2985	2985	2985	2985	0
455	20231012	132700	609350140	2985	2985	2985	2985	17
456	20231012	132600	609299395	2985	2985	2985	2985	200
457	20231012	132500	608702395	2985	2980	2985	2980	221
458	20231012	132400	608042715	2985	2985	2985	2985	374
459	20231012	132300	606926325	2980	2985	2985	2980	2035
460	20231012	132200	600861850	2985	2985	2985	2985	0
461	20231012	132100	600861850	2985	2985	2985	2985	1
462	20231012	132000	600858865	2985	2985	2985	2985	20
463	20231012	131900	600799165	2990	2990	2990	2990	0
464	20231012	131800	600799165	2990	2990	2990	2990	200
465	20231012	131700	600201165	2995	2995	2995	2995	0
466	20231012	131600	600201165	2995	2995	2995	2995	0
467	20231012	131500	600201165	2995	2995	2995	2995	1
468	20231012	131400	600198170	2990	2990	2990	2990	0
469	20231012	131300	600198170	2990	2990	2990	2990	0
470	20231012	131200	600198170	2990	2990	2990	2990	0
471	20231012	131100	600198170	2990	2990	2990	2990	8
472	20231012	131000	600174250	2995	2995	2995	2995	0
473	20231012	130900	600174250	2995	2995	2995	2995	283
474	20231012	130800	599326665	2995	2990	2995	2990	571
475	20231012	130700	597618225	2990	2990	2990	2990	52
476	20231012	130600	597462745	2990	2980	2990	2980	844
477	20231012	130500	594941985	2980	2980	2980	2980	200
478	20231012	130400	594345985	2980	2980	2980	2980	0
479	20231012	130300	594345985	2980	2980	2980	2980	0
480	20231012	130200	594345985	2980	2980	2980	2980	0
481	20231012	130100	594345985	2980	2980	2980	2980	0
482	20231012	130000	594345985	2980	2980	2980	2980	51
483	20231012	125900	594194005	2975	2975	2975	2975	11
484	20231012	125800	594161280	2985	2985	2985	2985	0
485	20231012	125700	594161280	2985	2985	2985	2985	0
486	20231012	125600	594161280	2985	2985	2985	2985	0
487	20231012	125500	594161280	2985	2985	2985	2985	0
488	20231012	125400	594161280	2985	2985	2985	2985	0
489	20231012	125300	594161280	2985	2985	2985	2985	0
490	20231012	125200	594161280	2985	2985	2985	2985	100
491	20231012	125100	593862780	2985	2985	2985	2985	0
492	20231012	125000	593862780	2985	2985	2985	2985	0
493	20231012	124900	593862780	2985	2985	2985	2985	60
494	20231012	124800	593683680	2975	2975	2975	2975	0
495	20231012	124700	593683680	2975	2985	2985	2975	229
496	20231012	124600	593001405	2980	2980	2980	2980	21
497	20231012	124500	592938825	2980	2980	2980	2980	0
498	20231012	124400	592938825	2980	2980	2980	2980	38
499	20231012	124300	592825585	2980	2985	2985	2980	108
500	20231012	124200	592503465	2975	2975	2975	2975	0
501	20231012	124100	592503465	2975	2980	2980	2975	59
502	20231012	124000	592327655	2980	2980	2980	2980	2976
503	20231012	123900	583459175	2990	2975	2990	2975	697
504	20231012	123800	581385150	2980	2980	2980	2980	113
505	20231012	123700	581048410	2980	2980	2980	2980	95
506	20231012	123600	580765310	2980	2980	2980	2980	13
507	20231012	123500	580726570	2990	2990	2990	2990	0
508	20231012	123400	580726570	2990	2990	2990	2990	0
509	20231012	123300	580726570	2990	2990	2990	2990	2
510	20231012	123200	580720590	2990	2990	2990	2990	0
511	20231012	123100	580720590	2990	2990	2990	2990	18
512	20231012	123000	580666770	2990	2990	2990	2990	0
513	20231012	122900	580666770	2990	2990	2990	2990	5
514	20231012	122800	580651820	2990	2990	2990	2990	110
515	20231012	122700	580322920	2985	2985	2985	2985	0
516	20231012	122600	580322920	2985	2985	2985	2985	0
517	20231012	122500	580322920	2985	2985	2985	2985	5
518	20231012	122400	580307995	2990	2990	2990	2990	11
519	20231012	122300	580275105	2990	2980	2990	2980	978
520	20231012	122200	577359965	2980	2980	2980	2980	0
521	20231012	122100	577359965	2980	2980	2980	2980	100
522	20231012	122000	577061965	2980	2980	2980	2980	0
523	20231012	121900	577061965	2980	2980	2980	2980	0
524	20231012	121800	577061965	2980	2980	2980	2980	6
525	20231012	121700	577044085	2980	2975	2980	2975	16
526	20231012	121600	576996410	2980	2980	2980	2980	0
527	20231012	121500	576996410	2980	2980	2980	2980	0
528	20231012	121400	576996410	2980	2980	2980	2980	0
529	20231012	121300	576996410	2980	2975	2980	2975	65
530	20231012	121200	576802735	2975	2975	2975	2975	0
531	20231012	121100	576802735	2975	2985	2985	2975	1580
532	20231012	121000	572094330	2985	2985	2985	2985	298
533	20231012	120900	571204800	2985	2985	2985	2985	0
534	20231012	120800	571204800	2985	2985	2985	2985	0
535	20231012	120700	571204800	2985	2985	2985	2985	0
536	20231012	120600	571204800	2985	2985	2985	2985	13
537	20231012	120500	571165995	2980	2985	2985	2980	510
538	20231012	120400	569643695	2985	2985	2985	2985	1043
539	20231012	120300	566530340	2990	2985	2990	2985	362
540	20231012	120200	565449460	2980	2980	2980	2980	0
541	20231012	120100	565449460	2980	2990	2990	2980	539
542	20231012	120000	563842660	2990	2990	2990	2990	215
543	20231012	115900	563199810	3000	3000	3000	3000	0
544	20231012	115800	563199810	3000	2995	3000	2995	258
545	20231012	115700	562426955	2990	2990	2990	2990	974
546	20231012	115600	559514695	2990	2990	2990	2990	3
547	20231012	115500	559505725	2990	2990	2990	2990	80
548	20231012	115400	559266525	2980	2985	2985	2980	100
549	20231012	115300	558968180	2990	2995	2995	2990	81
550	20231012	115200	558725635	3000	3000	3000	3000	8
551	20231012	115100	558701635	3000	3000	3000	3000	0
552	20231012	115000	558701635	3000	3000	3000	3000	0
553	20231012	114900	558701635	3000	3000	3000	3000	0
554	20231012	114800	558701635	3000	2985	3000	2980	200
555	20231012	114700	558103590	2985	2985	2985	2985	243
556	20231012	114600	557378235	2995	2995	2995	2995	15
557	20231012	114500	557333310	2995	2995	2995	2995	0
558	20231012	114400	557333310	2995	2995	2995	2995	33
559	20231012	114300	557234475	2995	3000	3000	2995	494
560	20231012	114200	555754755	3000	3005	3005	3000	707
561	20231012	114100	553632175	3005	3010	3010	3005	415
562	20231012	114000	552385025	3010	3000	3010	3000	147
563	20231012	113900	551943085	3000	3000	3000	3000	447
564	20231012	113800	550602085	3010	3005	3010	3005	1977
565	20231012	113700	544653160	3005	3005	3005	3005	0
566	20231012	113600	544653160	3005	3005	3005	2990	1429
567	20231012	113500	540379190	3005	3000	3005	3000	287
568	20231012	113400	539517250	3010	3005	3010	3005	500
569	20231012	113300	538014640	3005	2975	3010	2975	46150
570	20231012	113200	400264375	2975	2970	2980	2970	11705
571	20231012	113100	365466855	2965	2955	2965	2955	5411
572	20231012	113000	349440780	2950	2950	2950	2950	0
573	20231012	112900	349440780	2950	2950	2950	2950	0
574	20231012	112800	349440780	2950	2950	2950	2950	0
575	20231012	112700	349440780	2950	2950	2950	2950	451
576	20231012	112600	348110330	2955	2955	2955	2955	2
577	20231012	112500	348104420	2955	2950	2955	2950	2101
578	20231012	112400	341906215	2950	2950	2950	2950	959
579	20231012	112300	339077165	2950	2940	2950	2940	229
580	20231012	112200	338403605	2940	2940	2940	2940	1098
581	20231012	112100	335175485	2940	2940	2940	2940	0
582	20231012	112000	335175485	2940	2930	2940	2930	561
583	20231012	111900	333528710	2930	2930	2930	2930	0
584	20231012	111800	333528710	2930	2930	2930	2930	247
585	20231012	111700	332805000	2935	2935	2935	2935	646
586	20231012	111600	330908990	2940	2935	2940	2935	51
587	20231012	111500	330759055	2940	2940	2940	2940	34
588	20231012	111400	330659095	2950	2950	2950	2950	0
589	20231012	111300	330659095	2950	2940	2950	2940	26
590	20231012	111200	330582645	2950	2950	2950	2950	50
591	20231012	111100	330435145	2935	2940	2940	2935	1635
592	20231012	111000	325633010	2950	2950	2950	2950	0
593	20231012	110900	325633010	2950	2950	2950	2950	42
594	20231012	110800	325509110	2940	2940	2940	2940	0
595	20231012	110700	325509110	2940	2940	2940	2940	0
596	20231012	110600	325509110	2940	2940	2940	2940	444
597	20231012	110500	324203750	2950	2950	2950	2950	0
598	20231012	110400	324203750	2950	2950	2950	2950	0
599	20231012	110300	324203750	2950	2950	2950	2950	0
600	20231012	110200	324203750	2950	2950	2950	2950	0
601	20231012	110100	324203750	2950	2945	2950	2945	258
602	20231012	110000	323443730	2940	2940	2940	2940	123
603	20231012	105900	323082110	2950	2950	2950	2950	0
604	20231012	105800	323082110	2950	2950	2950	2950	0
605	20231012	105700	323082110	2950	2950	2950	2950	34
606	20231012	105600	322981810	2950	2950	2950	2950	0
607	20231012	105500	322981810	2950	2950	2950	2950	0
608	20231012	105400	322981810	2950	2950	2950	2950	300
609	20231012	105300	322096810	2950	2950	2950	2950	0
610	20231012	105200	322096810	2950	2950	2950	2950	169
611	20231012	105100	321598260	2940	2940	2940	2940	3401
612	20231012	105000	311599320	2945	2945	2945	2945	4
613	20231012	104900	311587540	2955	2955	2955	2955	0
614	20231012	104800	311587540	2955	2955	2955	2955	0
615	20231012	104700	311587540	2955	2955	2955	2955	0
616	20231012	104600	311587540	2955	2955	2955	2955	0
617	20231012	104500	311587540	2955	2955	2955	2955	0
618	20231012	104400	311587540	2955	2940	2955	2940	287
619	20231012	104300	310743130	2940	2950	2955	2940	2037
620	20231012	104200	304743495	2950	2950	2950	2950	0
621	20231012	104100	304743495	2950	2945	2950	2945	105
622	20231012	104000	304434055	2950	2950	2950	2950	0
623	20231012	103900	304434055	2950	2945	2950	2945	410
624	20231012	103800	303226505	2945	2945	2945	2945	841
625	20231012	103700	300749760	2955	2955	2955	2955	66
626	20231012	103600	300554730	2945	2945	2945	2945	0
627	20231012	103500	300554730	2945	2955	2955	2945	97
628	20231012	103400	300268315	2955	2955	2955	2955	0
629	20231012	103300	300268315	2955	2955	2955	2955	0
630	20231012	103200	300268315	2955	2955	2955	2955	0
631	20231012	103100	300268315	2955	2955	2955	2955	0
632	20231012	103000	300268315	2955	2950	2955	2950	10256
633	20231012	102900	270012190	2955	2955	2955	2955	0
634	20231012	102800	270012190	2955	2950	2955	2950	797
635	20231012	102700	267660655	2960	2960	2960	2960	0
636	20231012	102600	267660655	2960	2960	2960	2960	207
637	20231012	102500	267047935	2960	2960	2960	2960	0
638	20231012	102400	267047935	2960	2960	2960	2960	0
639	20231012	102300	267047935	2960	2960	2960	2960	2
640	20231012	102200	267042015	2960	2955	2960	2955	77
641	20231012	102100	266814100	2960	2960	2960	2960	0
642	20231012	102000	266814100	2960	2955	2960	2955	3897
643	20231012	101900	255292330	2950	2945	2955	2945	10580
644	20231012	101800	224083680	2945	2945	2945	2945	44
645	20231012	101700	223954100	2935	2935	2935	2935	657
646	20231012	101600	222025805	2935	2935	2935	2935	0
647	20231012	101500	222025805	2935	2925	2935	2925	682
648	20231012	101400	220030005	2925	2925	2925	2925	25
649	20231012	101300	219956880	2935	2925	2935	2925	422
650	20231012	101200	218722310	2935	2930	2935	2930	340
651	20231012	101100	217725910	2935	2935	2935	2935	0
652	20231012	101000	217725910	2935	2935	2935	2935	351
653	20231012	100900	216695725	2945	2940	2945	2940	310
654	20231012	100800	215784095	2935	2935	2935	2935	601
655	20231012	100700	214020160	2935	2935	2935	2935	500
656	20231012	100600	212552660	2935	2935	2940	2935	1044
657	20231012	100500	209488180	2935	2935	2935	2935	0
658	20231012	100400	209488180	2935	2930	2935	2930	3006
659	20231012	100300	200675230	2930	2930	2930	2930	0
660	20231012	100200	200675230	2930	2925	2930	2925	506
661	20231012	100100	199194675	2925	2925	2925	2925	500
662	20231012	100000	197732175	2930	2930	2930	2930	0
663	20231012	095900	197732175	2930	2930	2930	2930	55
664	20231012	095800	197571025	2920	2920	2920	2920	250
665	20231012	095700	196841025	2930	2930	2930	2930	0
666	20231012	095600	196841025	2930	2930	2930	2930	47
667	20231012	095500	196703315	2920	2920	2920	2920	528
668	20231012	095400	195161555	2930	2930	2930	2930	4
669	20231012	095300	195149835	2930	2930	2930	2930	69
670	20231012	095200	194947665	2915	2920	2920	2915	230
671	20231012	095100	194276715	2930	2935	2935	2920	370
672	20231012	095000	193194395	2930	2930	2930	2930	300
673	20231012	094900	192315395	2930	2920	2935	2915	1882
674	20231012	094800	186815680	2930	2930	2930	2925	1971
675	20231012	094700	181040670	2930	2930	2930	2930	1
676	20231012	094600	181037740	2925	2925	2925	2925	47
677	20231012	094500	180900265	2940	2940	2940	2940	0
678	20231012	094400	180900265	2940	2940	2940	2940	20
679	20231012	094300	180841465	2940	2940	2940	2940	26
680	20231012	094200	180765025	2940	2940	2940	2940	0
681	20231012	094100	180765025	2940	2940	2940	2940	100
682	20231012	094000	180471025	2945	2945	2945	2945	0
683	20231012	093900	180471025	2945	2945	2945	2945	0
684	20231012	093800	180471025	2945	2945	2945	2945	0
685	20231012	093700	180471025	2945	2940	2945	2940	77
686	20231012	093600	180244295	2940	2935	2940	2935	819
687	20231012	093500	177838095	2915	2935	2935	2915	120
688	20231012	093400	177486695	2935	2935	2935	2935	59
689	20231012	093300	177313530	2935	2925	2935	2925	1149
690	20231012	093200	173952505	2925	2910	2925	2910	1280
691	20231012	093100	170215465	2915	2905	2915	2895	3765
692	20231012	093000	159309830	2935	2920	2940	2920	377
693	20231012	092900	158204930	2900	2925	2925	2900	2790
694	20231012	092800	150102880	2950	2945	2950	2945	200
695	20231012	092700	149513785	2950	2950	2950	2950	0
696	20231012	092600	149513785	2950	2955	2955	2925	1041
697	20231012	092500	146467830	2935	2935	2955	2930	2474
698	20231012	092400	139205740	2960	2960	2960	2960	0
699	20231012	092300	139205740	2960	2960	2960	2960	77
700	20231012	092200	138977820	2960	2940	2965	2940	5353
701	20231012	092100	123169585	2940	2945	2950	2910	4232
702	20231012	092000	110753950	2945	2935	2950	2935	6986
703	20231012	091900	90203940	2935	2935	2940	2915	2218
704	20231012	091800	83694095	2935	2925	2935	2920	2694
705	20231012	091700	75815700	2935	2910	2935	2910	3043
706	20231012	091600	66921870	2915	2915	2915	2915	547
707	20231012	091500	65327365	2910	2900	2910	2900	1991
708	20231012	091400	59537285	2905	2895	2910	2890	1993
709	20231012	091300	53759120	2895	2890	2900	2875	1506
710	20231012	091200	49405255	2890	2870	2890	2870	1163
711	20231012	091100	46053760	2875	2875	2875	2875	18
712	20231012	091000	46002010	2875	2875	2875	2875	0
713	20231012	090900	46002010	2875	2865	2875	2865	105
714	20231012	090800	45700625	2870	2870	2870	2870	368
715	20231012	090700	44644465	2875	2875	2875	2845	404
716	20231012	090600	43492645	2865	2870	2875	2865	301
717	20231012	090500	42628620	2875	2850	2875	2850	455
718	20231012	090400	41329535	2850	2875	2880	2840	4857
719	20231012	090300	27437005	2870	2870	2880	2870	3154
720	20231012	090200	18384905	2870	2850	2870	2850	4902
721	20231012	090100	4343085	2850	2840	2850	2840	595
722	20231012	090000	2652900	2830	2850	2850	2830	934