KissMeData/123570/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195900	356670305	2830	2830	2830	2830	1426
3	20231025	195800	356670305	2830	2830	2830	2830	0
4	20231025	195700	356670305	2830	2830	2830	2830	0
5	20231025	195600	356670305	2830	2830	2830	2830	0
6	20231025	195500	356670305	2830	2830	2830	2830	0
7	20231025	195400	356670305	2830	2830	2830	2830	0
8	20231025	195300	356670305	2830	2830	2830	2830	0
9	20231025	195200	356670305	2830	2830	2830	2830	0
10	20231025	195100	356670305	2830	2830	2830	2830	0
11	20231025	195000	356670305	2830	2830	2830	2830	0
12	20231025	194900	356670305	2830	2830	2830	2830	0
13	20231025	194800	356670305	2830	2830	2830	2830	0
14	20231025	194700	356670305	2830	2830	2830	2830	0
15	20231025	194600	356670305	2830	2830	2830	2830	0
16	20231025	194500	356670305	2830	2830	2830	2830	0
17	20231025	194400	356670305	2830	2830	2830	2830	0
18	20231025	194300	356670305	2830	2830	2830	2830	0
19	20231025	194200	356670305	2830	2830	2830	2830	0
20	20231025	194100	356670305	2830	2830	2830	2830	0
21	20231025	194000	356670305	2830	2830	2830	2830	0
22	20231025	193900	356670305	2830	2830	2830	2830	0
23	20231025	193800	356670305	2830	2830	2830	2830	0
24	20231025	193700	356670305	2830	2830	2830	2830	0
25	20231025	193600	356670305	2830	2830	2830	2830	0
26	20231025	193500	356670305	2830	2830	2830	2830	0
27	20231025	193400	356670305	2830	2830	2830	2830	0
28	20231025	193300	356670305	2830	2830	2830	2830	0
29	20231025	193200	356670305	2830	2830	2830	2830	0
30	20231025	193100	356670305	2830	2830	2830	2830	0
31	20231025	193000	356670305	2830	2830	2830	2830	0
32	20231025	192900	356670305	2830	2830	2830	2830	1426
33	20231025	192800	356670305	2830	2830	2830	2830	0
34	20231025	192700	356670305	2830	2830	2830	2830	0
35	20231025	192600	356670305	2830	2830	2830	2830	0
36	20231025	192500	356670305	2830	2830	2830	2830	0
37	20231025	192400	356670305	2830	2830	2830	2830	0
38	20231025	192300	356670305	2830	2830	2830	2830	0
39	20231025	192200	356670305	2830	2830	2830	2830	0
40	20231025	192100	356670305	2830	2830	2830	2830	0
41	20231025	192000	356670305	2830	2830	2830	2830	0
42	20231025	191900	356670305	2830	2830	2830	2830	0
43	20231025	191800	356670305	2830	2830	2830	2830	0
44	20231025	191700	356670305	2830	2830	2830	2830	0
45	20231025	191600	356670305	2830	2830	2830	2830	0
46	20231025	191500	356670305	2830	2830	2830	2830	0
47	20231025	191400	356670305	2830	2830	2830	2830	0
48	20231025	191300	356670305	2830	2830	2830	2830	0
49	20231025	191200	356670305	2830	2830	2830	2830	0
50	20231025	191100	356670305	2830	2830	2830	2830	0
51	20231025	191000	356670305	2830	2830	2830	2830	0
52	20231025	190900	356670305	2830	2830	2830	2830	0
53	20231025	190800	356670305	2830	2830	2830	2830	0
54	20231025	190700	356670305	2830	2830	2830	2830	0
55	20231025	190600	356670305	2830	2830	2830	2830	0
56	20231025	190500	356670305	2830	2830	2830	2830	0
57	20231025	190400	356670305	2830	2830	2830	2830	0
58	20231025	190300	356670305	2830	2830	2830	2830	0
59	20231025	190200	356670305	2830	2830	2830	2830	0
60	20231025	190100	356670305	2830	2830	2830	2830	0
61	20231025	190000	356670305	2830	2830	2830	2830	0
62	20231025	185900	356670305	2830	2830	2830	2830	1426
63	20231025	185800	356670305	2830	2830	2830	2830	0
64	20231025	185700	356670305	2830	2830	2830	2830	0
65	20231025	185600	356670305	2830	2830	2830	2830	0
66	20231025	185500	356670305	2830	2830	2830	2830	0
67	20231025	185400	356670305	2830	2830	2830	2830	0
68	20231025	185300	356670305	2830	2830	2830	2830	0
69	20231025	185200	356670305	2830	2830	2830	2830	0
70	20231025	185100	356670305	2830	2830	2830	2830	0
71	20231025	185000	356670305	2830	2830	2830	2830	0
72	20231025	184900	356670305	2830	2830	2830	2830	0
73	20231025	184800	356670305	2830	2830	2830	2830	0
74	20231025	184700	356670305	2830	2830	2830	2830	0
75	20231025	184600	356670305	2830	2830	2830	2830	0
76	20231025	184500	356670305	2830	2830	2830	2830	0
77	20231025	184400	356670305	2830	2830	2830	2830	0
78	20231025	184300	356670305	2830	2830	2830	2830	0
79	20231025	184200	356670305	2830	2830	2830	2830	0
80	20231025	184100	356670305	2830	2830	2830	2830	0
81	20231025	184000	356670305	2830	2830	2830	2830	0
82	20231025	183900	356670305	2830	2830	2830	2830	0
83	20231025	183800	356670305	2830	2830	2830	2830	0
84	20231025	183700	356670305	2830	2830	2830	2830	0
85	20231025	183600	356670305	2830	2830	2830	2830	0
86	20231025	183500	356670305	2830	2830	2830	2830	0
87	20231025	183400	356670305	2830	2830	2830	2830	0
88	20231025	183300	356670305	2830	2830	2830	2830	0
89	20231025	183200	356670305	2830	2830	2830	2830	0
90	20231025	183100	356670305	2830	2830	2830	2830	0
91	20231025	183000	356670305	2830	2830	2830	2830	0
92	20231025	182900	356670305	2830	2830	2830	2830	1426
93	20231025	182800	356670305	2830	2830	2830	2830	0
94	20231025	182700	356670305	2830	2830	2830	2830	0
95	20231025	182600	356670305	2830	2830	2830	2830	0
96	20231025	182500	356670305	2830	2830	2830	2830	0
97	20231025	182400	356670305	2830	2830	2830	2830	0
98	20231025	182300	356670305	2830	2830	2830	2830	0
99	20231025	182200	356670305	2830	2830	2830	2830	0
100	20231025	182100	356670305	2830	2830	2830	2830	0
101	20231025	182000	356670305	2830	2830	2830	2830	0
102	20231025	181900	356670305	2830	2830	2830	2830	0
103	20231025	181800	356670305	2830	2830	2830	2830	0
104	20231025	181700	356670305	2830	2830	2830	2830	0
105	20231025	181600	356670305	2830	2830	2830	2830	0
106	20231025	181500	356670305	2830	2830	2830	2830	0
107	20231025	181400	356670305	2830	2830	2830	2830	0
108	20231025	181300	356670305	2830	2830	2830	2830	0
109	20231025	181200	356670305	2830	2830	2830	2830	0
110	20231025	181100	356670305	2830	2830	2830	2830	0
111	20231025	181000	356670305	2830	2830	2830	2830	0
112	20231025	180900	356670305	2830	2830	2830	2830	0
113	20231025	180800	356670305	2830	2830	2830	2830	0
114	20231025	180700	356670305	2830	2830	2830	2830	0
115	20231025	180600	356670305	2830	2830	2830	2830	0
116	20231025	180500	356670305	2830	2830	2830	2830	0
117	20231025	180400	356670305	2830	2830	2830	2830	0
118	20231025	180300	356670305	2830	2830	2830	2830	0
119	20231025	180200	356670305	2830	2830	2830	2830	0
120	20231025	180100	356670305	2830	2830	2830	2830	0
121	20231025	180000	356670305	2830	2830	2830	2830	0
122	20231025	175900	356670305	2830	2830	2830	2830	1426
123	20231025	175800	356670305	2830	2830	2830	2830	0
124	20231025	175700	356670305	2830	2830	2830	2830	0
125	20231025	175600	356670305	2830	2830	2830	2830	0
126	20231025	175500	356670305	2830	2830	2830	2830	0
127	20231025	175400	356670305	2830	2830	2830	2830	0
128	20231025	175300	356670305	2830	2830	2830	2830	0
129	20231025	175200	356670305	2830	2830	2830	2830	0
130	20231025	175100	356670305	2830	2830	2830	2830	0
131	20231025	175000	356670305	2830	2830	2830	2830	0
132	20231025	174900	356670305	2830	2830	2830	2830	0
133	20231025	174800	356670305	2830	2830	2830	2830	0
134	20231025	174700	356670305	2830	2830	2830	2830	0
135	20231025	174600	356670305	2830	2830	2830	2830	0
136	20231025	174500	356670305	2830	2830	2830	2830	0
137	20231025	174400	356670305	2830	2830	2830	2830	0
138	20231025	174300	356670305	2830	2830	2830	2830	0
139	20231025	174200	356670305	2830	2830	2830	2830	0
140	20231025	174100	356670305	2830	2830	2830	2830	0
141	20231025	174000	356670305	2830	2830	2830	2830	0
142	20231025	173900	356670305	2830	2830	2830	2830	0
143	20231025	173800	356670305	2830	2830	2830	2830	0
144	20231025	173700	356670305	2830	2830	2830	2830	0
145	20231025	173600	356670305	2830	2830	2830	2830	0
146	20231025	173500	356670305	2830	2830	2830	2830	0
147	20231025	173400	356670305	2830	2830	2830	2830	0
148	20231025	173300	356670305	2830	2830	2830	2830	0
149	20231025	173200	356670305	2830	2830	2830	2830	0
150	20231025	173100	356670305	2830	2830	2830	2830	0
151	20231025	173000	356670305	2830	2830	2830	2830	0
152	20231025	172900	356670305	2830	2830	2830	2830	1426
153	20231025	172800	356670305	2830	2830	2830	2830	0
154	20231025	172700	356670305	2830	2830	2830	2830	0
155	20231025	172600	356670305	2830	2830	2830	2830	0
156	20231025	172500	356670305	2830	2830	2830	2830	0
157	20231025	172400	356670305	2830	2830	2830	2830	0
158	20231025	172300	356670305	2830	2830	2830	2830	0
159	20231025	172200	356670305	2830	2830	2830	2830	0
160	20231025	172100	356670305	2830	2830	2830	2830	0
161	20231025	172000	356670305	2830	2830	2830	2830	0
162	20231025	171900	356670305	2830	2830	2830	2830	0
163	20231025	171800	356670305	2830	2830	2830	2830	0
164	20231025	171700	356670305	2830	2830	2830	2830	0
165	20231025	171600	356670305	2830	2830	2830	2830	0
166	20231025	171500	356670305	2830	2830	2830	2830	0
167	20231025	171400	356670305	2830	2830	2830	2830	0
168	20231025	171300	356670305	2830	2830	2830	2830	0
169	20231025	171200	356670305	2830	2830	2830	2830	0
170	20231025	171100	356670305	2830	2830	2830	2830	0
171	20231025	171000	356670305	2830	2830	2830	2830	0
172	20231025	170900	356670305	2830	2830	2830	2830	0
173	20231025	170800	356670305	2830	2830	2830	2830	0
174	20231025	170700	356670305	2830	2830	2830	2830	0
175	20231025	170600	356670305	2830	2830	2830	2830	0
176	20231025	170500	356670305	2830	2830	2830	2830	0
177	20231025	170400	356670305	2830	2830	2830	2830	0
178	20231025	170300	356670305	2830	2830	2830	2830	0
179	20231025	170200	356670305	2830	2830	2830	2830	0
180	20231025	170100	356670305	2830	2830	2830	2830	0
181	20231025	170000	356670305	2830	2830	2830	2830	0
182	20231025	165900	356670305	2830	2830	2830	2830	1426
183	20231025	165800	356670305	2830	2830	2830	2830	0
184	20231025	165700	356670305	2830	2830	2830	2830	0
185	20231025	165600	356670305	2830	2830	2830	2830	0
186	20231025	165500	356670305	2830	2830	2830	2830	0
187	20231025	165400	356670305	2830	2830	2830	2830	0
188	20231025	165300	356670305	2830	2830	2830	2830	0
189	20231025	165200	356670305	2830	2830	2830	2830	0
190	20231025	165100	356670305	2830	2830	2830	2830	0
191	20231025	165000	356670305	2830	2830	2830	2830	0
192	20231025	164900	356670305	2830	2830	2830	2830	0
193	20231025	164800	356670305	2830	2830	2830	2830	0
194	20231025	164700	356670305	2830	2830	2830	2830	0
195	20231025	164600	356670305	2830	2830	2830	2830	0
196	20231025	164500	356670305	2830	2830	2830	2830	0
197	20231025	164400	356670305	2830	2830	2830	2830	0
198	20231025	164300	356670305	2830	2830	2830	2830	0
199	20231025	164200	356670305	2830	2830	2830	2830	0
200	20231025	164100	356670305	2830	2830	2830	2830	0
201	20231025	164000	356670305	2830	2830	2830	2830	0
202	20231025	163900	356670305	2830	2830	2830	2830	0
203	20231025	163800	356670305	2830	2830	2830	2830	0
204	20231025	163700	356670305	2830	2830	2830	2830	0
205	20231025	163600	356670305	2830	2830	2830	2830	0
206	20231025	163500	356670305	2830	2830	2830	2830	0
207	20231025	163400	356670305	2830	2830	2830	2830	0
208	20231025	163300	356670305	2830	2830	2830	2830	0
209	20231025	163200	356670305	2830	2830	2830	2830	0
210	20231025	163100	356670305	2830	2830	2830	2830	0
211	20231025	163000	356670305	2830	2830	2830	2830	0
212	20231025	162900	356670305	2830	2830	2830	2830	1426
213	20231025	162800	356670305	2830	2830	2830	2830	0
214	20231025	162700	356670305	2830	2830	2830	2830	0
215	20231025	162600	356670305	2830	2830	2830	2830	0
216	20231025	162500	356670305	2830	2830	2830	2830	0
217	20231025	162400	356670305	2830	2830	2830	2830	0
218	20231025	162300	356670305	2830	2830	2830	2830	0
219	20231025	162200	356670305	2830	2830	2830	2830	0
220	20231025	162100	356670305	2830	2830	2830	2830	0
221	20231025	162000	356670305	2830	2830	2830	2830	0
222	20231025	161900	356670305	2830	2830	2830	2830	0
223	20231025	161800	356670305	2830	2830	2830	2830	0
224	20231025	161700	356670305	2830	2830	2830	2830	0
225	20231025	161600	356670305	2830	2830	2830	2830	0
226	20231025	161500	356670305	2830	2830	2830	2830	0
227	20231025	161400	356670305	2830	2830	2830	2830	0
228	20231025	161300	356670305	2830	2830	2830	2830	0
229	20231025	161200	356670305	2830	2830	2830	2830	0
230	20231025	161100	356670305	2830	2830	2830	2830	0
231	20231025	161000	356670305	2830	2830	2830	2830	0
232	20231025	160900	356670305	2830	2830	2830	2830	0
233	20231025	160800	356670305	2830	2830	2830	2830	0
234	20231025	160700	356670305	2830	2830	2830	2830	0
235	20231025	160600	356670305	2830	2830	2830	2830	0
236	20231025	160500	356670305	2830	2830	2830	2830	0
237	20231025	160400	356670305	2830	2830	2830	2830	0
238	20231025	160300	356670305	2830	2830	2830	2830	0
239	20231025	160200	356670305	2830	2830	2830	2830	0
240	20231025	160100	356670305	2830	2830	2830	2830	0
241	20231025	160000	356670305	2830	2830	2830	2830	0
242	20231025	155900	356670305	2830	2830	2830	2830	1426
243	20231025	155800	356670305	2830	2830	2830	2830	0
244	20231025	155700	356670305	2830	2830	2830	2830	0
245	20231025	155600	356670305	2830	2830	2830	2830	0
246	20231025	155500	356670305	2830	2830	2830	2830	0
247	20231025	155400	356670305	2830	2830	2830	2830	0
248	20231025	155300	356670305	2830	2830	2830	2830	0
249	20231025	155200	356670305	2830	2830	2830	2830	0
250	20231025	155100	356670305	2830	2830	2830	2830	0
251	20231025	155000	356670305	2830	2830	2830	2830	0
252	20231025	154900	356670305	2830	2830	2830	2830	0
253	20231025	154800	356670305	2830	2830	2830	2830	0
254	20231025	154700	356670305	2830	2830	2830	2830	0
255	20231025	154600	356670305	2830	2830	2830	2830	0
256	20231025	154500	356670305	2830	2830	2830	2830	0
257	20231025	154400	356670305	2830	2830	2830	2830	0
258	20231025	154300	356670305	2830	2830	2830	2830	0
259	20231025	154200	356670305	2830	2830	2830	2830	0
260	20231025	154100	356670305	2830	2830	2830	2830	0
261	20231025	154000	356670305	2830	2830	2830	2830	0
262	20231025	153900	356670305	2830	2830	2830	2830	0
263	20231025	153800	356670305	2830	2830	2830	2830	0
264	20231025	153700	356670305	2830	2830	2830	2830	0
265	20231025	153600	356670305	2830	2830	2830	2830	0
266	20231025	153500	356670305	2830	2830	2830	2830	0
267	20231025	153400	356670305	2830	2830	2830	2830	0
268	20231025	153300	356670305	2830	2830	2830	2830	0
269	20231025	153200	356670305	2830	2830	2830	2830	0
270	20231025	153100	356670305	2830	2830	2830	2830	0
271	20231025	153000	356670305	2830	2830	2830	2830	1426
272	20231025	152900	352634725	2855	2855	2855	2855	0
273	20231025	152800	352634725	2855	2855	2855	2855	0
274	20231025	152700	352634725	2855	2855	2855	2855	0
275	20231025	152600	352634725	2855	2855	2855	2855	0
276	20231025	152500	352634725	2855	2855	2855	2855	0
277	20231025	152400	352634725	2855	2855	2855	2855	0
278	20231025	152300	352634725	2855	2855	2855	2855	0
279	20231025	152200	352634725	2855	2855	2855	2855	0
280	20231025	152100	352634725	2855	2855	2855	2855	0
281	20231025	152000	352634725	2855	2855	2855	2855	0
282	20231025	151900	352634725	2855	2855	2855	2845	19
283	20231025	151800	352580640	2845	2845	2845	2845	0
284	20231025	151700	352580640	2845	2850	2850	2845	21
285	20231025	151600	352520795	2850	2865	2865	2850	57
286	20231025	151500	352358240	2865	2865	2865	2865	0
287	20231025	151400	352358240	2865	2865	2865	2865	0
288	20231025	151300	352358240	2865	2865	2865	2865	1
289	20231025	151200	352355375	2850	2850	2850	2850	0
290	20231025	151100	352355375	2850	2850	2850	2850	0
291	20231025	151000	352355375	2850	2850	2850	2850	0
292	20231025	150900	352355375	2850	2850	2850	2850	0
293	20231025	150800	352355375	2850	2850	2850	2850	0
294	20231025	150700	352355375	2850	2850	2850	2850	0
295	20231025	150600	352355375	2850	2850	2850	2850	1
296	20231025	150500	352352525	2870	2860	2870	2860	12
297	20231025	150400	352318145	2850	2850	2850	2850	0
298	20231025	150300	352318145	2850	2855	2855	2850	286
299	20231025	150200	351502690	2855	2855	2855	2855	1
300	20231025	150100	351499835	2860	2860	2860	2860	7
301	20231025	150000	351479815	2860	2865	2865	2860	136
302	20231025	145900	351090805	2865	2865	2865	2865	1
303	20231025	145800	351087940	2865	2865	2865	2865	0
304	20231025	145700	351087940	2865	2860	2865	2860	5
305	20231025	145600	351073620	2855	2855	2855	2855	0
306	20231025	145500	351073620	2855	2855	2855	2855	1
307	20231025	145400	351070765	2870	2870	2870	2870	0
308	20231025	145300	351070765	2870	2870	2870	2870	0
309	20231025	145200	351070765	2870	2870	2870	2870	0
310	20231025	145100	351070765	2870	2870	2870	2870	0
311	20231025	145000	351070765	2870	2870	2870	2870	0
312	20231025	144900	351070765	2870	2870	2870	2870	19
313	20231025	144800	351016235	2870	2860	2870	2850	768
314	20231025	144700	348826610	2860	2860	2860	2860	156
315	20231025	144600	348380450	2875	2875	2875	2875	0
316	20231025	144500	348380450	2875	2875	2875	2875	0
317	20231025	144400	348380450	2875	2875	2875	2875	0
318	20231025	144300	348380450	2875	2860	2875	2860	3000
319	20231025	144200	339761955	2855	2860	2860	2855	969
320	20231025	144100	336992595	2860	2860	2860	2860	90
321	20231025	144000	336735195	2875	2875	2875	2875	1
322	20231025	143900	336732320	2850	2855	2855	2845	4058
323	20231025	143800	325165350	2875	2875	2875	2875	16
324	20231025	143700	325119350	2875	2875	2875	2875	0
325	20231025	143600	325119350	2875	2875	2875	2875	0
326	20231025	143500	325119350	2875	2875	2875	2875	0
327	20231025	143400	325119350	2875	2865	2875	2865	10
328	20231025	143300	325090645	2855	2855	2855	2855	1
329	20231025	143200	325087790	2855	2855	2855	2855	6
330	20231025	143100	325070660	2855	2855	2855	2855	22
331	20231025	143000	325007850	2855	2855	2855	2855	0
332	20231025	142900	325007850	2855	2855	2855	2855	3
333	20231025	142800	324999285	2855	2855	2860	2855	3
334	20231025	142700	324990715	2855	2855	2855	2855	0
335	20231025	142600	324990715	2855	2860	2860	2855	2
336	20231025	142500	324985000	2855	2855	2855	2855	0
337	20231025	142400	324985000	2855	2855	2855	2855	0
338	20231025	142300	324985000	2855	2855	2855	2855	0
339	20231025	142200	324985000	2855	2855	2855	2855	0
340	20231025	142100	324985000	2855	2855	2855	2855	0
341	20231025	142000	324985000	2855	2855	2855	2855	0
342	20231025	141900	324985000	2855	2855	2855	2855	35
343	20231025	141800	324885075	2870	2870	2870	2870	0
344	20231025	141700	324885075	2870	2870	2870	2870	0
345	20231025	141600	324885075	2870	2870	2870	2870	0
346	20231025	141500	324885075	2870	2870	2870	2870	11
347	20231025	141400	324853505	2865	2865	2865	2865	0
348	20231025	141300	324853505	2865	2865	2865	2865	0
349	20231025	141200	324853505	2865	2865	2865	2865	0
350	20231025	141100	324853505	2865	2865	2865	2865	192
351	20231025	141000	324303425	2865	2865	2865	2865	0
352	20231025	140900	324303425	2865	2865	2865	2865	0
353	20231025	140800	324303425	2865	2865	2865	2865	0
354	20231025	140700	324303425	2865	2865	2865	2865	0
355	20231025	140600	324303425	2865	2860	2865	2860	20
356	20231025	140500	324246200	2840	2840	2840	2840	804
357	20231025	140400	321962840	2865	2865	2865	2865	0
358	20231025	140300	321962840	2865	2865	2865	2865	2
359	20231025	140200	321957110	2865	2865	2865	2865	0
360	20231025	140100	321957110	2865	2860	2865	2860	3
361	20231025	140000	321948525	2845	2845	2845	2845	245
362	20231025	135900	321251500	2845	2845	2845	2845	0
363	20231025	135800	321251500	2845	2845	2845	2845	0
364	20231025	135700	321251500	2845	2850	2850	2845	158
365	20231025	135600	320801560	2855	2855	2855	2855	0
366	20231025	135500	320801560	2855	2855	2855	2855	0
367	20231025	135400	320801560	2855	2855	2855	2855	0
368	20231025	135300	320801560	2855	2855	2855	2855	0
369	20231025	135200	320801560	2855	2855	2855	2855	0
370	20231025	135100	320801560	2855	2860	2860	2855	530
371	20231025	135000	319287665	2865	2865	2865	2865	0
372	20231025	134900	319287665	2865	2865	2865	2865	0
373	20231025	134800	319287665	2865	2865	2865	2865	0
374	20231025	134700	319287665	2865	2865	2865	2865	1
375	20231025	134600	319284800	2865	2865	2865	2865	0
376	20231025	134500	319284800	2865	2865	2865	2865	2
377	20231025	134400	319279070	2855	2865	2865	2855	3
378	20231025	134300	319270485	2865	2865	2865	2865	0
379	20231025	134200	319270485	2865	2865	2865	2865	0
380	20231025	134100	319270485	2865	2865	2865	2865	0
381	20231025	134000	319270485	2865	2865	2865	2865	0
382	20231025	133900	319270485	2865	2855	2865	2855	44
383	20231025	133800	319144675	2860	2860	2860	2860	0
384	20231025	133700	319144675	2860	2860	2860	2860	0
385	20231025	133600	319144675	2860	2860	2860	2860	0
386	20231025	133500	319144675	2860	2860	2860	2860	0
387	20231025	133400	319144675	2860	2860	2860	2860	1
388	20231025	133300	319141815	2855	2855	2855	2855	0
389	20231025	133200	319141815	2855	2855	2855	2855	0
390	20231025	133100	319141815	2855	2855	2855	2855	0
391	20231025	133000	319141815	2855	2855	2855	2855	0
392	20231025	132900	319141815	2855	2855	2855	2855	0
393	20231025	132800	319141815	2855	2855	2855	2855	0
394	20231025	132700	319141815	2855	2855	2855	2855	0
395	20231025	132600	319141815	2855	2855	2855	2855	1
396	20231025	132500	319138960	2860	2860	2860	2860	0
397	20231025	132400	319138960	2860	2860	2860	2860	0
398	20231025	132300	319138960	2860	2860	2860	2860	0
399	20231025	132200	319138960	2860	2860	2860	2860	0
400	20231025	132100	319138960	2860	2860	2860	2860	0
401	20231025	132000	319138960	2860	2860	2860	2860	34
402	20231025	131900	319041720	2860	2860	2860	2860	0
403	20231025	131800	319041720	2860	2860	2860	2860	0
404	20231025	131700	319041720	2860	2835	2860	2835	123
405	20231025	131600	318692095	2825	2825	2825	2825	0
406	20231025	131500	318692095	2825	2825	2825	2825	2415
407	20231025	131400	311869720	2825	2835	2835	2825	2200
408	20231025	131300	305653230	2835	2855	2855	2835	2557
409	20231025	131200	298384240	2850	2855	2855	2850	1413
410	20231025	131100	294354160	2860	2865	2865	2860	1222
411	20231025	131000	290857960	2870	2870	2870	2870	0
412	20231025	130900	290857960	2870	2870	2870	2870	0
413	20231025	130800	290857960	2870	2870	2870	2870	0
414	20231025	130700	290857960	2870	2870	2870	2870	136
415	20231025	130600	290467640	2875	2875	2875	2875	0
416	20231025	130500	290467640	2875	2875	2875	2875	0
417	20231025	130400	290467640	2875	2875	2875	2875	0
418	20231025	130300	290467640	2875	2875	2875	2875	0
419	20231025	130200	290467640	2875	2875	2875	2875	424
420	20231025	130100	289248640	2880	2880	2880	2880	0
421	20231025	130000	289248640	2880	2880	2880	2880	129
422	20231025	125900	288877120	2885	2885	2885	2885	0
423	20231025	125800	288877120	2885	2880	2885	2880	301
424	20231025	125700	288008740	2880	2880	2880	2880	501
425	20231025	125600	286565860	2885	2885	2885	2885	0
426	20231025	125500	286565860	2885	2885	2885	2885	0
427	20231025	125400	286565860	2885	2885	2885	2885	0
428	20231025	125300	286565860	2885	2875	2885	2875	12
429	20231025	125200	286531345	2870	2870	2870	2870	0
430	20231025	125100	286531345	2870	2870	2870	2870	0
431	20231025	125000	286531345	2870	2870	2870	2870	0
432	20231025	124900	286531345	2870	2870	2870	2870	275
433	20231025	124800	285742095	2865	2865	2865	2865	0
434	20231025	124700	285742095	2865	2865	2865	2865	0
435	20231025	124600	285742095	2865	2865	2865	2865	0
436	20231025	124500	285742095	2865	2865	2865	2865	10
437	20231025	124400	285713445	2870	2870	2870	2870	0
438	20231025	124300	285713445	2870	2870	2870	2870	0
439	20231025	124200	285713445	2870	2870	2870	2870	0
440	20231025	124100	285713445	2870	2870	2870	2870	229
441	20231025	124000	285056215	2875	2875	2875	2875	1
442	20231025	123900	285053340	2875	2875	2875	2875	4
443	20231025	123800	285041840	2875	2875	2875	2875	0
444	20231025	123700	285041840	2875	2875	2875	2875	0
445	20231025	123600	285041840	2875	2875	2875	2875	0
446	20231025	123500	285041840	2875	2875	2875	2875	0
447	20231025	123400	285041840	2875	2875	2875	2875	0
448	20231025	123300	285041840	2875	2875	2875	2875	4
449	20231025	123200	285030340	2885	2885	2885	2885	0
450	20231025	123100	285030340	2885	2885	2885	2885	0
451	20231025	123000	285030340	2885	2885	2885	2885	0
452	20231025	122900	285030340	2885	2885	2885	2885	0
453	20231025	122800	285030340	2885	2885	2885	2885	0
454	20231025	122700	285030340	2885	2885	2885	2885	0
455	20231025	122600	285030340	2885	2885	2885	2885	0
456	20231025	122500	285030340	2885	2885	2885	2885	0
457	20231025	122400	285030340	2885	2885	2885	2885	0
458	20231025	122300	285030340	2885	2885	2885	2885	0
459	20231025	122200	285030340	2885	2885	2885	2885	0
460	20231025	122100	285030340	2885	2885	2885	2885	0
461	20231025	122000	285030340	2885	2885	2885	2885	0
462	20231025	121900	285030340	2885	2885	2885	2885	0
463	20231025	121800	285030340	2885	2875	2885	2875	584
464	20231025	121700	283345705	2870	2870	2870	2870	0
465	20231025	121600	283345705	2870	2870	2870	2870	0
466	20231025	121500	283345705	2870	2870	2870	2870	0
467	20231025	121400	283345705	2870	2870	2870	2870	0
468	20231025	121300	283345705	2870	2870	2870	2870	507
469	20231025	121200	281890615	2870	2870	2870	2870	0
470	20231025	121100	281890615	2870	2870	2870	2870	0
471	20231025	121000	281890615	2870	2870	2870	2870	0
472	20231025	120900	281890615	2870	2870	2870	2870	2
473	20231025	120800	281884875	2870	2870	2870	2870	0
474	20231025	120700	281884875	2870	2870	2870	2870	0
475	20231025	120600	281884875	2870	2870	2870	2870	0
476	20231025	120500	281884875	2870	2870	2870	2870	199
477	20231025	120400	281313745	2870	2870	2870	2870	100
478	20231025	120300	281026745	2890	2890	2890	2890	0
479	20231025	120200	281026745	2890	2890	2890	2890	0
480	20231025	120100	281026745	2890	2890	2890	2890	0
481	20231025	120000	281026745	2890	2890	2890	2890	0
482	20231025	115900	281026745	2890	2890	2890	2890	0
483	20231025	115800	281026745	2890	2875	2890	2875	121
484	20231025	115700	280678725	2870	2870	2870	2870	0
485	20231025	115600	280678725	2870	2870	2870	2870	0
486	20231025	115500	280678725	2870	2870	2870	2870	0
487	20231025	115400	280678725	2870	2870	2870	2870	0
488	20231025	115300	280678725	2870	2870	2870	2870	0
489	20231025	115200	280678725	2870	2875	2875	2870	53
490	20231025	115100	280526600	2875	2875	2875	2875	0
491	20231025	115000	280526600	2875	2875	2875	2875	0
492	20231025	114900	280526600	2875	2875	2875	2875	497
493	20231025	114800	279097725	2875	2875	2875	2875	0
494	20231025	114700	279097725	2875	2875	2875	2875	0
495	20231025	114600	279097725	2875	2875	2875	2875	1
496	20231025	114500	279094850	2890	2890	2890	2890	0
497	20231025	114400	279094850	2890	2890	2890	2890	0
498	20231025	114300	279094850	2890	2880	2890	2880	11
499	20231025	114200	279063115	2875	2875	2875	2875	1
500	20231025	114100	279060240	2890	2890	2890	2890	0
501	20231025	114000	279060240	2890	2890	2890	2890	0
502	20231025	113900	279060240	2890	2890	2890	2890	0
503	20231025	113800	279060240	2890	2890	2890	2890	0
504	20231025	113700	279060240	2890	2890	2890	2890	1
505	20231025	113600	279057350	2890	2890	2890	2890	0
506	20231025	113500	279057350	2890	2890	2890	2890	0
507	20231025	113400	279057350	2890	2890	2890	2890	0
508	20231025	113300	279057350	2890	2890	2890	2890	0
509	20231025	113200	279057350	2890	2890	2890	2890	0
510	20231025	113100	279057350	2890	2890	2890	2890	0
511	20231025	113000	279057350	2890	2890	2890	2890	1
512	20231025	112900	279054460	2885	2885	2885	2885	24
513	20231025	112800	278985220	2885	2885	2885	2885	0
514	20231025	112700	278985220	2885	2885	2885	2885	0
515	20231025	112600	278985220	2885	2885	2885	2885	0
516	20231025	112500	278985220	2885	2890	2890	2885	4
517	20231025	112400	278973670	2885	2885	2885	2885	0
518	20231025	112300	278973670	2885	2885	2885	2885	1
519	20231025	112200	278970785	2885	2885	2885	2885	4
520	20231025	112100	278959245	2870	2870	2870	2870	0
521	20231025	112000	278959245	2870	2870	2870	2870	0
522	20231025	111900	278959245	2870	2870	2870	2870	0
523	20231025	111800	278959245	2870	2870	2870	2870	19
524	20231025	111700	278904715	2890	2890	2890	2890	1
525	20231025	111600	278901825	2890	2890	2890	2890	0
526	20231025	111500	278901825	2890	2890	2890	2890	0
527	20231025	111400	278901825	2890	2890	2890	2890	0
528	20231025	111300	278901825	2890	2890	2890	2890	0
529	20231025	111200	278901825	2890	2890	2890	2890	0
530	20231025	111100	278901825	2890	2890	2890	2890	0
531	20231025	111000	278901825	2890	2890	2890	2890	0
532	20231025	110900	278901825	2890	2890	2890	2890	20
533	20231025	110800	278844025	2890	2890	2890	2890	0
534	20231025	110700	278844025	2890	2890	2890	2890	0
535	20231025	110600	278844025	2890	2890	2890	2890	0
536	20231025	110500	278844025	2890	2890	2890	2890	0
537	20231025	110400	278844025	2890	2880	2890	2880	32
538	20231025	110300	278751710	2870	2870	2870	2870	0
539	20231025	110200	278751710	2870	2870	2870	2870	50
540	20231025	110100	278608210	2875	2875	2875	2875	1
541	20231025	110000	278605335	2870	2870	2870	2870	73
542	20231025	105900	278395825	2875	2875	2875	2875	28
543	20231025	105800	278315325	2875	2875	2875	2875	0
544	20231025	105700	278315325	2875	2875	2875	2875	0
545	20231025	105600	278315325	2875	2875	2875	2875	80
546	20231025	105500	278085325	2895	2895	2895	2895	0
547	20231025	105400	278085325	2895	2895	2895	2895	0
548	20231025	105300	278085325	2895	2880	2895	2880	400
549	20231025	105200	276933145	2880	2880	2880	2880	0
550	20231025	105100	276933145	2880	2880	2880	2880	0
551	20231025	105000	276933145	2880	2880	2880	2880	0
552	20231025	104900	276933145	2880	2875	2880	2875	599
553	20231025	104800	275208030	2875	2880	2880	2875	1252
554	20231025	104700	271602275	2885	2885	2885	2885	100
555	20231025	104600	271313775	2880	2885	2900	2880	10
556	20231025	104500	271284900	2890	2890	2890	2890	10
557	20231025	104400	271256000	2890	2895	2910	2890	69
558	20231025	104300	271055905	2880	2885	2885	2880	179
559	20231025	104200	270539830	2885	2895	2895	2885	4
560	20231025	104100	270528280	2885	2885	2885	2885	0
561	20231025	104000	270528280	2885	2885	2885	2885	0
562	20231025	103900	270528280	2885	2885	2885	2885	101
563	20231025	103800	270236895	2890	2890	2890	2890	101
564	20231025	103700	269945005	2880	2900	2900	2880	1144
565	20231025	103600	266643445	2900	2900	2900	2900	0
566	20231025	103500	266643445	2900	2890	2900	2885	226
567	20231025	103400	265989950	2890	2885	2890	2885	589
568	20231025	103300	264290215	2890	2890	2890	2885	138
569	20231025	103200	263891560	2890	2895	2895	2880	1579
570	20231025	103100	259328645	2895	2900	2900	2895	70
571	20231025	103000	259125650	2920	2920	2920	2920	0
572	20231025	102900	259125650	2920	2900	2920	2900	1202
573	20231025	102800	255639815	2900	2915	2925	2900	276
574	20231025	102700	254833525	2900	2900	2900	2900	0
575	20231025	102600	254833525	2900	2905	2905	2900	189
576	20231025	102500	254285370	2905	2905	2905	2905	200
577	20231025	102400	253704370	2915	2915	2915	2915	0
578	20231025	102300	253704370	2915	2915	2915	2915	0
579	20231025	102200	253704370	2915	2915	2915	2915	0
580	20231025	102100	253704370	2915	2915	2915	2915	3
581	20231025	102000	253695625	2920	2925	2925	2920	114
582	20231025	101900	253362725	2925	2920	2925	2920	635
583	20231025	101800	251505465	2915	2920	2920	2915	51
584	20231025	101700	251356550	2925	2925	2925	2925	0
585	20231025	101600	251356550	2925	2925	2925	2925	0
586	20231025	101500	251356550	2925	2925	2925	2925	0
587	20231025	101400	251356550	2925	2925	2925	2925	0
588	20231025	101300	251356550	2925	2925	2925	2925	0
589	20231025	101200	251356550	2925	2925	2925	2925	1
590	20231025	101100	251353625	2925	2925	2925	2925	4
591	20231025	101000	251341925	2925	2925	2925	2925	5
592	20231025	100900	251327300	2925	2925	2925	2925	1
593	20231025	100800	251324375	2925	2900	2925	2900	360
594	20231025	100700	250280260	2900	2910	2910	2900	2517
595	20231025	100600	242961570	2910	2920	2920	2910	982
596	20231025	100500	240098930	2920	2930	2930	2920	853
597	20231025	100400	237605785	2935	2935	2935	2935	59
598	20231025	100300	237432620	2935	2935	2935	2935	12
599	20231025	100200	237397400	2940	2940	2940	2940	1
600	20231025	100100	237394460	2945	2935	2945	2935	11
601	20231025	100000	237362165	2935	2935	2935	2935	30
602	20231025	095900	237274115	2945	2945	2945	2930	502
603	20231025	095800	235803225	2920	2925	2925	2920	1200
604	20231025	095700	232296725	2925	2925	2925	2925	1010
605	20231025	095600	229342475	2935	2935	2935	2935	180
606	20231025	095500	228814175	2935	2935	2935	2935	1000
607	20231025	095400	225879175	2955	2930	2955	2930	3304
608	20231025	095300	216197370	2930	2950	2950	2930	2248
609	20231025	095200	209581255	2945	2940	2970	2940	1607
610	20231025	095100	204825110	2965	2950	2970	2930	790
611	20231025	095000	202485150	2925	2930	2930	2925	493
612	20231025	094900	201042975	2945	2935	2950	2935	1024
613	20231025	094800	198025980	2915	2945	2945	2915	2816
614	20231025	094700	189774470	2940	2880	2990	2880	17583
615	20231025	094600	138076110	2880	2890	2890	2880	19
616	20231025	094500	138021210	2890	2910	2915	2890	106
617	20231025	094400	137712835	2895	2870	2940	2870	5432
618	20231025	094300	121931730	2875	2860	2880	2850	3396
619	20231025	094200	112182570	2875	2875	2875	2875	0
620	20231025	094100	112182570	2875	2880	2880	2875	2692
621	20231025	094000	104434610	2880	2875	2880	2875	621
622	20231025	093900	102646440	2870	2850	2870	2850	2983
623	20231025	093800	94133155	2850	2850	2850	2850	273
624	20231025	093700	93355105	2850	2850	2865	2845	2472
625	20231025	093600	86301950	2850	2825	2850	2825	1204
626	20231025	093500	82885880	2820	2820	2820	2820	99
627	20231025	093400	82606700	2825	2825	2825	2825	5
628	20231025	093300	82592575	2825	2825	2825	2825	1
629	20231025	093200	82589750	2825	2825	2825	2825	1
630	20231025	093100	82586925	2830	2830	2830	2830	0
631	20231025	093000	82586925	2830	2830	2830	2830	0
632	20231025	092900	82586925	2830	2835	2835	2830	311
633	20231025	092800	81706740	2830	2835	2835	2830	20
634	20231025	092700	81650090	2840	2840	2840	2840	0
635	20231025	092600	81650090	2840	2840	2840	2840	1
636	20231025	092500	81647250	2835	2830	2835	2830	251
637	20231025	092400	80935765	2835	2835	2835	2835	1
638	20231025	092300	80932930	2830	2825	2830	2825	866
639	20231025	092200	78482715	2820	2820	2820	2820	50
640	20231025	092100	78341715	2820	2820	2820	2820	0
641	20231025	092000	78341715	2820	2820	2820	2820	0
642	20231025	091900	78341715	2820	2815	2820	2815	304
643	20231025	091800	77485950	2815	2815	2815	2815	1
644	20231025	091700	77483135	2810	2810	2810	2810	10
645	20231025	091600	77455035	2820	2820	2820	2820	1
646	20231025	091500	77452215	2795	2795	2795	2795	0
647	20231025	091400	77452215	2795	2800	2830	2795	2237
648	20231025	091300	71197580	2830	2830	2830	2830	1
649	20231025	091200	71194750	2805	2805	2805	2805	0
650	20231025	091100	71194750	2805	2805	2805	2805	51
651	20231025	091000	71051695	2840	2830	2840	2830	150
652	20231025	090900	70625780	2805	2805	2805	2805	1
653	20231025	090800	70622975	2850	2800	2850	2800	180
654	20231025	090700	70117825	2800	2800	2800	2800	15
655	20231025	090600	70075825	2800	2805	2805	2790	1424
656	20231025	090500	66091545	2805	2810	2810	2805	19
657	20231025	090400	66038245	2815	2830	2835	2815	3653
658	20231025	090300	55735715	2830	2835	2845	2830	2062
659	20231025	090200	49894605	2835	2845	2845	2835	2988
660	20231025	090100	41416940	2845	2850	2865	2845	6956
661	20231025	090000	21594445	2850	2885	2895	2850	7509