KissMeData/082640/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193700	325000490	4995	4995	4995	4995	10326
3	20231017	193600	325000490	4995	4995	4995	4995	0
4	20231017	193500	325000490	4995	4995	4995	4995	0
5	20231017	193400	325000490	4995	4995	4995	4995	0
6	20231017	193300	325000490	4995	4995	4995	4995	0
7	20231017	193200	325000490	4995	4995	4995	4995	0
8	20231017	193100	325000490	4995	4995	4995	4995	0
9	20231017	193000	325000490	4995	4995	4995	4995	0
10	20231017	192900	325000490	4995	4995	4995	4995	0
11	20231017	192800	325000490	4995	4995	4995	4995	0
12	20231017	192700	325000490	4995	4995	4995	4995	0
13	20231017	192600	325000490	4995	4995	4995	4995	0
14	20231017	192500	325000490	4995	4995	4995	4995	0
15	20231017	192400	325000490	4995	4995	4995	4995	0
16	20231017	192300	325000490	4995	4995	4995	4995	0
17	20231017	192200	325000490	4995	4995	4995	4995	0
18	20231017	192100	325000490	4995	4995	4995	4995	0
19	20231017	192000	325000490	4995	4995	4995	4995	0
20	20231017	191900	325000490	4995	4995	4995	4995	0
21	20231017	191800	325000490	4995	4995	4995	4995	0
22	20231017	191700	325000490	4995	4995	4995	4995	0
23	20231017	191600	325000490	4995	4995	4995	4995	0
24	20231017	191500	325000490	4995	4995	4995	4995	0
25	20231017	191400	325000490	4995	4995	4995	4995	0
26	20231017	191300	325000490	4995	4995	4995	4995	0
27	20231017	191200	325000490	4995	4995	4995	4995	0
28	20231017	191100	325000490	4995	4995	4995	4995	0
29	20231017	191000	325000490	4995	4995	4995	4995	0
30	20231017	190900	325000490	4995	4995	4995	4995	0
31	20231017	190800	325000490	4995	4995	4995	4995	0
32	20231017	190700	325000490	4995	4995	4995	4995	10326
33	20231017	190600	325000490	4995	4995	4995	4995	0
34	20231017	190500	325000490	4995	4995	4995	4995	0
35	20231017	190400	325000490	4995	4995	4995	4995	0
36	20231017	190300	325000490	4995	4995	4995	4995	0
37	20231017	190200	325000490	4995	4995	4995	4995	0
38	20231017	190100	325000490	4995	4995	4995	4995	0
39	20231017	190000	325000490	4995	4995	4995	4995	0
40	20231017	185900	325000490	4995	4995	4995	4995	0
41	20231017	185800	325000490	4995	4995	4995	4995	0
42	20231017	185700	325000490	4995	4995	4995	4995	0
43	20231017	185600	325000490	4995	4995	4995	4995	0
44	20231017	185500	325000490	4995	4995	4995	4995	0
45	20231017	185400	325000490	4995	4995	4995	4995	0
46	20231017	185300	325000490	4995	4995	4995	4995	0
47	20231017	185200	325000490	4995	4995	4995	4995	0
48	20231017	185100	325000490	4995	4995	4995	4995	0
49	20231017	185000	325000490	4995	4995	4995	4995	0
50	20231017	184900	325000490	4995	4995	4995	4995	0
51	20231017	184800	325000490	4995	4995	4995	4995	0
52	20231017	184700	325000490	4995	4995	4995	4995	0
53	20231017	184600	325000490	4995	4995	4995	4995	0
54	20231017	184500	325000490	4995	4995	4995	4995	0
55	20231017	184400	325000490	4995	4995	4995	4995	0
56	20231017	184300	325000490	4995	4995	4995	4995	0
57	20231017	184200	325000490	4995	4995	4995	4995	0
58	20231017	184100	325000490	4995	4995	4995	4995	0
59	20231017	184000	325000490	4995	4995	4995	4995	0
60	20231017	183900	325000490	4995	4995	4995	4995	0
61	20231017	183800	325000490	4995	4995	4995	4995	0
62	20231017	183700	325000490	4995	4995	4995	4995	10326
63	20231017	183600	325000490	4995	4995	4995	4995	0
64	20231017	183500	325000490	4995	4995	4995	4995	0
65	20231017	183400	325000490	4995	4995	4995	4995	0
66	20231017	183300	325000490	4995	4995	4995	4995	0
67	20231017	183200	325000490	4995	4995	4995	4995	0
68	20231017	183100	325000490	4995	4995	4995	4995	0
69	20231017	183000	325000490	4995	4995	4995	4995	0
70	20231017	182900	325000490	4995	4995	4995	4995	0
71	20231017	182800	325000490	4995	4995	4995	4995	0
72	20231017	182700	325000490	4995	4995	4995	4995	0
73	20231017	182600	325000490	4995	4995	4995	4995	0
74	20231017	182500	325000490	4995	4995	4995	4995	0
75	20231017	182400	325000490	4995	4995	4995	4995	0
76	20231017	182300	325000490	4995	4995	4995	4995	0
77	20231017	182200	325000490	4995	4995	4995	4995	0
78	20231017	182100	325000490	4995	4995	4995	4995	0
79	20231017	182000	325000490	4995	4995	4995	4995	0
80	20231017	181900	325000490	4995	4995	4995	4995	0
81	20231017	181800	325000490	4995	4995	4995	4995	0
82	20231017	181700	325000490	4995	4995	4995	4995	0
83	20231017	181600	325000490	4995	4995	4995	4995	0
84	20231017	181500	325000490	4995	4995	4995	4995	0
85	20231017	181400	325000490	4995	4995	4995	4995	0
86	20231017	181300	325000490	4995	4995	4995	4995	0
87	20231017	181200	325000490	4995	4995	4995	4995	0
88	20231017	181100	325000490	4995	4995	4995	4995	0
89	20231017	181000	325000490	4995	4995	4995	4995	0
90	20231017	180900	325000490	4995	4995	4995	4995	0
91	20231017	180800	325000490	4995	4995	4995	4995	0
92	20231017	180700	325000490	4995	4995	4995	4995	10326
93	20231017	180600	325000490	4995	4995	4995	4995	0
94	20231017	180500	325000490	4995	4995	4995	4995	0
95	20231017	180400	325000490	4995	4995	4995	4995	0
96	20231017	180300	325000490	4995	4995	4995	4995	0
97	20231017	180200	325000490	4995	4995	4995	4995	0
98	20231017	180100	325000490	4995	4995	4995	4995	0
99	20231017	180000	325000490	4995	4995	4995	4995	0
100	20231017	175900	325000490	4995	4995	4995	4995	0
101	20231017	175800	325000490	4995	4995	4995	4995	0
102	20231017	175700	325000490	4995	4995	4995	4995	0
103	20231017	175600	325000490	4995	4995	4995	4995	0
104	20231017	175500	325000490	4995	4995	4995	4995	0
105	20231017	175400	325000490	4995	4995	4995	4995	0
106	20231017	175300	325000490	4995	4995	4995	4995	0
107	20231017	175200	325000490	4995	4995	4995	4995	0
108	20231017	175100	325000490	4995	4995	4995	4995	0
109	20231017	175000	325000490	4995	4995	4995	4995	0
110	20231017	174900	325000490	4995	4995	4995	4995	0
111	20231017	174800	325000490	4995	4995	4995	4995	0
112	20231017	174700	325000490	4995	4995	4995	4995	0
113	20231017	174600	325000490	4995	4995	4995	4995	0
114	20231017	174500	325000490	4995	4995	4995	4995	0
115	20231017	174400	325000490	4995	4995	4995	4995	0
116	20231017	174300	325000490	4995	4995	4995	4995	0
117	20231017	174200	325000490	4995	4995	4995	4995	0
118	20231017	174100	325000490	4995	4995	4995	4995	0
119	20231017	174000	325000490	4995	4995	4995	4995	0
120	20231017	173900	325000490	4995	4995	4995	4995	0
121	20231017	173800	325000490	4995	4995	4995	4995	0
122	20231017	173700	325000490	4995	4995	4995	4995	10326
123	20231017	173600	325000490	4995	4995	4995	4995	0
124	20231017	173500	325000490	4995	4995	4995	4995	0
125	20231017	173400	325000490	4995	4995	4995	4995	0
126	20231017	173300	325000490	4995	4995	4995	4995	0
127	20231017	173200	325000490	4995	4995	4995	4995	0
128	20231017	173100	325000490	4995	4995	4995	4995	0
129	20231017	173000	325000490	4995	4995	4995	4995	0
130	20231017	172900	325000490	4995	4995	4995	4995	0
131	20231017	172800	325000490	4995	4995	4995	4995	0
132	20231017	172700	325000490	4995	4995	4995	4995	0
133	20231017	172600	325000490	4995	4995	4995	4995	0
134	20231017	172500	325000490	4995	4995	4995	4995	0
135	20231017	172400	325000490	4995	4995	4995	4995	0
136	20231017	172300	325000490	4995	4995	4995	4995	0
137	20231017	172200	325000490	4995	4995	4995	4995	0
138	20231017	172100	325000490	4995	4995	4995	4995	0
139	20231017	172000	325000490	4995	4995	4995	4995	0
140	20231017	171900	325000490	4995	4995	4995	4995	0
141	20231017	171800	325000490	4995	4995	4995	4995	0
142	20231017	171700	325000490	4995	4995	4995	4995	0
143	20231017	171600	325000490	4995	4995	4995	4995	0
144	20231017	171500	325000490	4995	4995	4995	4995	0
145	20231017	171400	325000490	4995	4995	4995	4995	0
146	20231017	171300	325000490	4995	4995	4995	4995	0
147	20231017	171200	325000490	4995	4995	4995	4995	0
148	20231017	171100	325000490	4995	4995	4995	4995	0
149	20231017	171000	325000490	4995	4995	4995	4995	0
150	20231017	170900	325000490	4995	4995	4995	4995	0
151	20231017	170800	325000490	4995	4995	4995	4995	0
152	20231017	170700	325000490	4995	4995	4995	4995	10326
153	20231017	170600	325000490	4995	4995	4995	4995	0
154	20231017	170500	325000490	4995	4995	4995	4995	0
155	20231017	170400	325000490	4995	4995	4995	4995	0
156	20231017	170300	325000490	4995	4995	4995	4995	0
157	20231017	170200	325000490	4995	4995	4995	4995	0
158	20231017	170100	325000490	4995	4995	4995	4995	0
159	20231017	170000	325000490	4995	4995	4995	4995	0
160	20231017	165900	325000490	4995	4995	4995	4995	0
161	20231017	165800	325000490	4995	4995	4995	4995	0
162	20231017	165700	325000490	4995	4995	4995	4995	0
163	20231017	165600	325000490	4995	4995	4995	4995	0
164	20231017	165500	325000490	4995	4995	4995	4995	0
165	20231017	165400	325000490	4995	4995	4995	4995	0
166	20231017	165300	325000490	4995	4995	4995	4995	0
167	20231017	165200	325000490	4995	4995	4995	4995	0
168	20231017	165100	325000490	4995	4995	4995	4995	0
169	20231017	165000	325000490	4995	4995	4995	4995	0
170	20231017	164900	325000490	4995	4995	4995	4995	0
171	20231017	164800	325000490	4995	4995	4995	4995	0
172	20231017	164700	325000490	4995	4995	4995	4995	0
173	20231017	164600	325000490	4995	4995	4995	4995	0
174	20231017	164500	325000490	4995	4995	4995	4995	0
175	20231017	164400	325000490	4995	4995	4995	4995	0
176	20231017	164300	325000490	4995	4995	4995	4995	0
177	20231017	164200	325000490	4995	4995	4995	4995	0
178	20231017	164100	325000490	4995	4995	4995	4995	0
179	20231017	164000	325000490	4995	4995	4995	4995	0
180	20231017	163900	325000490	4995	4995	4995	4995	0
181	20231017	163800	325000490	4995	4995	4995	4995	0
182	20231017	163700	325000490	4995	4995	4995	4995	10326
183	20231017	163600	325000490	4995	4995	4995	4995	0
184	20231017	163500	325000490	4995	4995	4995	4995	0
185	20231017	163400	325000490	4995	4995	4995	4995	0
186	20231017	163300	325000490	4995	4995	4995	4995	0
187	20231017	163200	325000490	4995	4995	4995	4995	0
188	20231017	163100	325000490	4995	4995	4995	4995	0
189	20231017	163000	325000490	4995	4995	4995	4995	0
190	20231017	162900	325000490	4995	4995	4995	4995	0
191	20231017	162800	325000490	4995	4995	4995	4995	0
192	20231017	162700	325000490	4995	4995	4995	4995	0
193	20231017	162600	325000490	4995	4995	4995	4995	0
194	20231017	162500	325000490	4995	4995	4995	4995	0
195	20231017	162400	325000490	4995	4995	4995	4995	0
196	20231017	162300	325000490	4995	4995	4995	4995	0
197	20231017	162200	325000490	4995	4995	4995	4995	0
198	20231017	162100	325000490	4995	4995	4995	4995	0
199	20231017	162000	325000490	4995	4995	4995	4995	0
200	20231017	161900	325000490	4995	4995	4995	4995	0
201	20231017	161800	325000490	4995	4995	4995	4995	0
202	20231017	161700	325000490	4995	4995	4995	4995	0
203	20231017	161600	325000490	4995	4995	4995	4995	0
204	20231017	161500	325000490	4995	4995	4995	4995	0
205	20231017	161400	325000490	4995	4995	4995	4995	0
206	20231017	161300	325000490	4995	4995	4995	4995	0
207	20231017	161200	325000490	4995	4995	4995	4995	0
208	20231017	161100	325000490	4995	4995	4995	4995	0
209	20231017	161000	325000490	4995	4995	4995	4995	0
210	20231017	160900	325000490	4995	4995	4995	4995	0
211	20231017	160800	325000490	4995	4995	4995	4995	0
212	20231017	160700	325000490	4995	4995	4995	4995	10326
213	20231017	160600	325000490	4995	4995	4995	4995	0
214	20231017	160500	325000490	4995	4995	4995	4995	0
215	20231017	160400	325000490	4995	4995	4995	4995	0
216	20231017	160300	325000490	4995	4995	4995	4995	0
217	20231017	160200	325000490	4995	4995	4995	4995	0
218	20231017	160100	325000490	4995	4995	4995	4995	0
219	20231017	160000	325000490	4995	4995	4995	4995	0
220	20231017	155900	325000490	4995	4995	4995	4995	0
221	20231017	155800	325000490	4995	4995	4995	4995	0
222	20231017	155700	325000490	4995	4995	4995	4995	0
223	20231017	155600	325000490	4995	4995	4995	4995	0
224	20231017	155500	325000490	4995	4995	4995	4995	0
225	20231017	155400	325000490	4995	4995	4995	4995	0
226	20231017	155300	325000490	4995	4995	4995	4995	0
227	20231017	155200	325000490	4995	4995	4995	4995	0
228	20231017	155100	325000490	4995	4995	4995	4995	0
229	20231017	155000	325000490	4995	4995	4995	4995	0
230	20231017	154900	325000490	4995	4995	4995	4995	0
231	20231017	154800	325000490	4995	4995	4995	4995	0
232	20231017	154700	325000490	4995	4995	4995	4995	0
233	20231017	154600	325000490	4995	4995	4995	4995	0
234	20231017	154500	325000490	4995	4995	4995	4995	0
235	20231017	154400	325000490	4995	4995	4995	4995	0
236	20231017	154300	325000490	4995	4995	4995	4995	0
237	20231017	154200	325000490	4995	4995	4995	4995	0
238	20231017	154100	325000490	4995	4995	4995	4995	0
239	20231017	154000	325000490	4995	4995	4995	4995	0
240	20231017	153900	325000490	4995	4995	4995	4995	0
241	20231017	153800	325000490	4995	4995	4995	4995	0
242	20231017	153700	325000490	4995	4995	4995	4995	10326
243	20231017	153600	325000490	4995	4995	4995	4995	0
244	20231017	153500	325000490	4995	4995	4995	4995	0
245	20231017	153400	325000490	4995	4995	4995	4995	0
246	20231017	153300	325000490	4995	4995	4995	4995	0
247	20231017	153200	325000490	4995	4995	4995	4995	0
248	20231017	153100	325000490	4995	4995	4995	4995	0
249	20231017	153000	325000490	4995	4995	4995	4995	10326
250	20231017	152900	273422120	4965	4965	4965	4965	0
251	20231017	152800	273422120	4965	4965	4965	4965	0
252	20231017	152700	273422120	4965	4965	4965	4965	0
253	20231017	152600	273422120	4965	4965	4965	4965	0
254	20231017	152500	273422120	4965	4965	4965	4965	0
255	20231017	152400	273422120	4965	4965	4965	4965	0
256	20231017	152300	273422120	4965	4965	4965	4965	0
257	20231017	152200	273422120	4965	4965	4965	4965	0
258	20231017	152100	273422120	4965	4965	4965	4965	0
259	20231017	152000	273422120	4965	4965	4965	4965	0
260	20231017	151900	273422120	4965	4970	4970	4965	105
261	20231017	151800	272900725	4970	4970	4970	4970	0
262	20231017	151700	272900725	4970	4970	4970	4970	100
263	20231017	151600	272403725	4970	4970	4970	4970	117
264	20231017	151500	271822235	4970	4970	4970	4965	243
265	20231017	151400	270614665	4965	4970	4975	4965	292
266	20231017	151300	269163165	4965	4975	4975	4965	109
267	20231017	151200	268621555	4970	4970	4975	4970	99
268	20231017	151100	268129175	4970	4975	4975	4970	142
269	20231017	151000	267422790	4975	4970	4975	4970	41
270	20231017	150900	267218945	4970	4965	4970	4965	14
271	20231017	150800	267149395	4965	4965	4975	4965	157
272	20231017	150700	266368610	4965	4965	4965	4965	27
273	20231017	150600	266234555	4965	4975	4975	4965	141
274	20231017	150500	265533220	4965	4965	4965	4965	36
275	20231017	150400	265354480	4965	4965	4965	4965	28
276	20231017	150300	265215460	4965	4965	4975	4965	142
277	20231017	150200	264509160	4965	4965	4965	4965	14
278	20231017	150100	264439650	4965	4965	4965	4965	121
279	20231017	150000	263838885	4965	4970	4980	4965	175
280	20231017	145900	262967890	4970	4970	4970	4970	113
281	20231017	145800	262406280	4970	4970	4970	4970	18
282	20231017	145700	262316820	4980	4970	4980	4970	140
283	20231017	145600	261619750	4970	4970	4970	4970	13
284	20231017	145500	261555140	4970	4980	4980	4970	142
285	20231017	145400	260848130	4970	4970	4970	4970	13
286	20231017	145300	260783520	4970	4970	4970	4970	13
287	20231017	145200	260718910	4970	4970	4980	4970	171
288	20231017	145100	259867760	4970	4970	4970	4970	13
289	20231017	145000	259803150	4970	4970	4970	4970	12
290	20231017	144900	259743510	4970	4970	4980	4970	142
291	20231017	144800	259036500	4970	4970	4980	4970	521
292	20231017	144700	256442090	4970	4970	4980	4970	132
293	20231017	144600	255784780	4970	4970	4970	4970	1
294	20231017	144500	255779810	4980	4980	4980	4980	0
295	20231017	144400	255779810	4980	4970	4980	4970	135
296	20231017	144300	255107580	4970	4970	4970	4970	13
297	20231017	144200	255042970	4975	4970	4975	4970	53
298	20231017	144100	254779360	4970	4970	4980	4970	141
299	20231017	144000	254077320	4970	4970	4970	4970	66
300	20231017	143900	253749300	4965	4965	4970	4965	53
301	20231017	143800	253485955	4970	4970	4970	4965	669
302	20231017	143700	250161090	4970	4970	4970	4970	221
303	20231017	143600	249062720	4970	4975	4975	4970	135
304	20231017	143500	248391130	4970	4970	4970	4970	13
305	20231017	143400	248326520	4970	4970	4970	4970	148
306	20231017	143300	247590960	4970	4970	4975	4970	139
307	20231017	143200	246899495	4970	4970	4970	4970	13
308	20231017	143100	246834885	4970	4975	4975	4970	112
309	20231017	143000	246277745	4970	4970	4975	4970	142
310	20231017	142900	245571370	4970	4970	4970	4970	14
311	20231017	142800	245501790	4970	4975	4975	4970	147
312	20231017	142700	244770525	4970	4970	4970	4970	12
313	20231017	142600	244710885	4970	4970	4970	4970	12
314	20231017	142500	244651245	4970	4970	4970	4970	65
315	20231017	142400	244328195	4965	4965	4965	4965	305
316	20231017	142300	242813870	4965	4965	4965	4965	12
317	20231017	142200	242754290	4965	4965	4970	4965	139
318	20231017	142100	242063520	4965	4965	4965	4965	12
319	20231017	142000	242003940	4965	4965	4965	4965	12
320	20231017	141900	241944360	4970	4965	4970	4965	140
321	20231017	141800	241248620	4965	4965	4965	4965	12
322	20231017	141700	241189040	4965	4970	4970	4965	138
323	20231017	141600	240503235	4965	4965	4965	4965	12
324	20231017	141500	240443655	4965	4965	4965	4965	62
325	20231017	141400	240135825	4965	4965	4970	4965	139
326	20231017	141300	239445055	4965	4965	4965	4965	38
327	20231017	141200	239256385	4965	4965	4965	4965	62
328	20231017	141100	238948555	4965	4965	4970	4965	140
329	20231017	141000	238252815	4965	4965	4965	4965	24
330	20231017	140900	238133655	4965	4970	4970	4965	139
331	20231017	140800	237442885	4965	4965	4965	4965	26
332	20231017	140700	237313795	4965	4965	4965	4965	24
333	20231017	140600	237194635	4965	4970	4970	4965	189
334	20231017	140500	236255615	4965	4965	4965	4965	51
335	20231017	140400	236002400	4965	4965	4965	4965	11
336	20231017	140300	235947785	4970	4970	4970	4965	170
337	20231017	140200	235102945	4965	4970	4970	4965	21
338	20231017	140100	234998630	4965	4970	4970	4965	19
339	20231017	140000	234904260	4970	4965	4970	4965	143
340	20231017	135900	234193605	4965	4970	4970	4965	12
341	20231017	135800	234133995	4970	4975	4975	4970	240
342	20231017	135700	232940560	4970	4970	4970	4970	21
343	20231017	135600	232836190	4970	4970	4975	4970	12
344	20231017	135500	232776545	4970	4970	4975	4970	139
345	20231017	135400	232085075	4970	4970	4970	4970	11
346	20231017	135300	232030405	4970	4970	4970	4970	11
347	20231017	135200	231975735	4970	4970	4975	4970	139
348	20231017	135100	231284270	4970	4970	4970	4970	11
349	20231017	135000	231229600	4970	4970	4970	4970	11
350	20231017	134900	231174930	4975	4970	4975	4970	138
351	20231017	134800	230488435	4970	4970	4970	4970	11
352	20231017	134700	230433765	4970	4970	4970	4970	73
353	20231017	134600	230070955	4965	4965	4965	4965	3
354	20231017	134500	230056060	4970	4970	4970	4970	0
355	20231017	134400	230056060	4970	4965	4970	4965	130
356	20231017	134300	229409975	4970	4970	4970	4970	0
357	20231017	134200	229409975	4970	4970	4970	4970	489
358	20231017	134100	226979645	4970	4965	4970	4965	118
359	20231017	134000	226393225	4970	4970	4970	4970	0
360	20231017	133900	226393225	4970	4970	4970	4970	128
361	20231017	133800	225757065	4965	4965	4965	4965	11
362	20231017	133700	225702450	4965	4965	4965	4965	10
363	20231017	133600	225652800	4965	4965	4970	4965	239
364	20231017	133500	224465530	4965	4965	4965	4965	136
365	20231017	133400	223790290	4965	4965	4965	4965	11
366	20231017	133300	223735675	4965	4970	4970	4965	1014
367	20231017	133200	218696120	4970	4975	4975	4970	23
368	20231017	133100	218581700	4975	4975	4975	4975	25
369	20231017	133000	218457325	4975	4970	4975	4970	91
370	20231017	132900	218004650	4970	4975	4975	4970	23
371	20231017	132800	217890250	4975	4975	4980	4975	151
372	20231017	132700	217138390	4975	4980	4980	4975	11
373	20231017	132600	217083660	4980	4975	4980	4975	36
374	20231017	132500	216904500	4975	4975	4980	4975	151
375	20231017	132400	216152640	4975	4975	4975	4975	0
376	20231017	132300	216152640	4975	4975	4975	4975	13
377	20231017	132200	216087965	4980	4975	4980	4975	147
378	20231017	132100	215356000	4975	4975	4975	4975	1
379	20231017	132000	215351025	4975	4975	4975	4975	34
380	20231017	131900	215181875	4975	4975	4975	4975	418
381	20231017	131800	213102325	4980	4980	4980	4980	5
382	20231017	131700	213077425	4975	4965	4975	4965	615
383	20231017	131600	210017850	4965	4965	4965	4965	10
384	20231017	131500	209968200	4965	4965	4965	4965	1010
385	20231017	131400	204953550	4965	4965	4975	4965	138
386	20231017	131300	204267100	4965	4965	4965	4965	10
387	20231017	131200	204217450	4965	4965	4965	4965	9
388	20231017	131100	204172765	4975	4970	4975	4965	193
389	20231017	131000	203212950	4970	4975	4975	4970	142
390	20231017	130900	202506700	4965	4975	4975	4965	132
391	20231017	130800	201850050	4965	4965	4965	4965	0
392	20231017	130700	201850050	4965	4965	4965	4965	3
393	20231017	130600	201835155	4970	4965	4970	4965	218
394	20231017	130500	200751720	4965	4965	4965	4965	10
395	20231017	130400	200702070	4965	4965	4965	4965	9
396	20231017	130300	200657385	4965	4965	4970	4965	133
397	20231017	130200	199996405	4970	4970	4970	4970	1221
398	20231017	130100	193928035	4980	4970	4980	4970	140
399	20231017	130000	193230965	4970	4970	4970	4970	9
400	20231017	125900	193186235	4970	4970	4970	4970	24
401	20231017	125800	193066955	4970	4970	4980	4970	137
402	20231017	125700	192384785	4970	4970	4970	4970	73
403	20231017	125600	192021975	4970	4970	4970	4970	23
404	20231017	125500	191907665	4970	4970	4980	4970	136
405	20231017	125400	191230475	4970	4970	4970	4970	24
406	20231017	125300	191111195	4970	4970	4970	4970	222
407	20231017	125200	190007855	4980	4970	4980	4970	136
408	20231017	125100	189330665	4970	4970	4970	4970	183
409	20231017	125000	188421155	4970	4980	4980	4970	187
410	20231017	124900	187490485	4970	4970	4970	4970	9
411	20231017	124800	187445755	4970	4970	4970	4970	9
412	20231017	124700	187401025	4970	4975	4980	4970	750
413	20231017	124600	183669410	4975	4975	4975	4975	59
414	20231017	124500	183375885	4975	4975	4975	4975	9
415	20231017	124400	183331110	4975	4975	4980	4975	150
416	20231017	124300	182584225	4975	4975	4975	4975	9
417	20231017	124200	182539450	4975	4980	4980	4975	164
418	20231017	124100	181722910	4975	4975	4975	4975	3
419	20231017	124000	181707985	4980	4980	4980	4980	0
420	20231017	123900	181707985	4980	4980	4980	4980	127
421	20231017	123800	181075525	4975	4975	4975	4975	193
422	20231017	123700	180115350	4980	4980	4980	4980	0
423	20231017	123600	180115350	4980	4980	4980	4980	127
424	20231017	123500	179482890	4980	4980	4980	4980	0
425	20231017	123400	179482890	4980	4980	4980	4980	0
426	20231017	123300	179482890	4980	4980	4980	4980	270
427	20231017	123200	178138290	4980	4980	4980	4980	0
428	20231017	123100	178138290	4980	4980	4980	4980	430
429	20231017	123000	175996890	4980	4980	4980	4980	725
430	20231017	122900	172386390	4975	4975	4975	4975	33
431	20231017	122800	172222215	4980	4980	4980	4980	127
432	20231017	122700	171589755	4985	4985	4985	4985	0
433	20231017	122600	171589755	4985	4985	4985	4985	0
434	20231017	122500	171589755	4985	4985	4985	4985	128
435	20231017	122400	170951675	4985	4985	4985	4985	0
436	20231017	122300	170951675	4985	4980	4985	4980	102
437	20231017	122200	170443705	4980	4980	4980	4975	202
438	20231017	122100	169437785	4975	4975	4980	4975	33
439	20231017	122000	169273550	4975	4980	4980	4975	440
440	20231017	121900	167083915	4975	4975	4975	4975	8
441	20231017	121800	167044115	4975	4980	4980	4975	1846
442	20231017	121700	157856310	4985	4985	4985	4985	128
443	20231017	121600	157218230	4985	4985	4985	4985	0
444	20231017	121500	157218230	4985	4985	4985	4985	28
445	20231017	121400	157078650	4985	4980	4985	4980	140
446	20231017	121300	156380815	4980	4985	4985	4980	94
447	20231017	121200	155912400	4985	4985	4985	4985	127
448	20231017	121100	155279305	4985	4985	4985	4985	0
449	20231017	121000	155279305	4985	4985	4985	4985	0
450	20231017	120900	155279305	4985	4985	4985	4985	141
451	20231017	120800	154576420	4980	4980	4980	4980	35
452	20231017	120700	154402120	4985	4985	4985	4985	0
453	20231017	120600	154402120	4985	4985	4985	4985	127
454	20231017	120500	153769025	4985	4980	4985	4980	369
455	20231017	120400	151931345	4980	4980	4980	4980	416
456	20231017	120300	149859665	4980	4990	4990	4980	535
457	20231017	120200	147194680	4990	4990	4990	4990	76
458	20231017	120100	146815440	4990	4985	4990	4985	321
459	20231017	120000	145215140	4985	4985	4985	4985	38
460	20231017	115900	145025710	4985	4985	4985	4985	0
461	20231017	115800	145025710	4985	4985	4985	4985	127
462	20231017	115700	144392615	4990	4990	4990	4990	0
463	20231017	115600	144392615	4990	4980	4990	4980	1868
464	20231017	115500	135086005	4980	4980	4980	4980	131
465	20231017	115400	134433625	4980	4980	4980	4980	0
466	20231017	115300	134433625	4980	4980	4980	4975	144
467	20231017	115200	133716560	4980	4980	4980	4980	0
468	20231017	115100	133716560	4980	4980	4980	4980	7
469	20231017	115000	133681700	4980	4980	4980	4980	127
470	20231017	114900	133049240	4980	4980	4980	4980	32
471	20231017	114800	132889880	4980	4980	4980	4980	5
472	20231017	114700	132864980	4975	4975	4975	4975	378
473	20231017	114600	130984430	4980	4975	4980	4975	1233
474	20231017	114500	124850220	4970	4975	4975	4970	21
475	20231017	114400	124745750	4975	4975	4975	4975	128
476	20231017	114300	124108950	4975	4975	4975	4975	0
477	20231017	114200	124108950	4975	4975	4975	4975	132
478	20231017	114100	123452250	4975	4970	4975	4970	70
479	20231017	114000	123104305	4970	4970	4970	4970	1
480	20231017	113900	123099335	4970	4970	4970	4970	126
481	20231017	113800	122473115	4975	4975	4975	4975	0
482	20231017	113700	122473115	4975	4975	4975	4975	0
483	20231017	113600	122473115	4975	4970	4975	4970	253
484	20231017	113500	121215065	4975	4975	4975	4975	0
485	20231017	113400	121215065	4975	4975	4975	4975	136
486	20231017	113300	120538465	4965	4970	4970	4965	760
487	20231017	113200	116761765	4970	4970	4970	4970	0
488	20231017	113100	116761765	4970	4970	4970	4970	127
489	20231017	113000	116130575	4970	4970	4970	4970	0
490	20231017	112900	116130575	4970	4970	4970	4970	5
491	20231017	112800	116105725	4965	4960	4965	4960	364
492	20231017	112700	114298545	4960	4960	4965	4960	23
493	20231017	112600	114184445	4965	4960	4965	4960	34
494	20231017	112500	114015670	4965	4965	4965	4965	2
495	20231017	112400	114005740	4960	4960	4960	4960	0
496	20231017	112300	114005740	4960	4960	4960	4960	0
497	20231017	112200	114005740	4960	4960	4960	4960	0
498	20231017	112100	114005740	4960	4960	4960	4960	0
499	20231017	112000	114005740	4960	4960	4960	4960	0
500	20231017	111900	114005740	4960	4960	4960	4960	0
501	20231017	111800	114005740	4960	4960	4960	4960	0
502	20231017	111700	114005740	4960	4960	4960	4960	0
503	20231017	111600	114005740	4960	4960	4960	4960	0
504	20231017	111500	114005740	4960	4960	4960	4960	1
505	20231017	111400	114000780	4965	4960	4965	4960	180
506	20231017	111300	113107130	4965	4965	4965	4965	0
507	20231017	111200	113107130	4965	4965	4965	4965	0
508	20231017	111100	113107130	4965	4965	4965	4965	123
509	20231017	111000	112496435	4965	4965	4965	4965	0
510	20231017	110900	112496435	4965	4960	4965	4960	28
511	20231017	110800	112357545	4960	4960	4960	4960	333
512	20231017	110700	110705865	4960	4950	4960	4950	675
513	20231017	110600	107363375	4960	4960	4960	4960	0
514	20231017	110500	107363375	4960	4965	4965	4960	13
515	20231017	110400	107298845	4965	4955	4965	4955	603
516	20231017	110300	104310410	4965	4950	4965	4950	2789
517	20231017	110200	90497390	4945	4945	4945	4945	545
518	20231017	110100	87802365	4950	4950	4950	4945	1194
519	20231017	110000	81897065	4950	4950	4950	4950	0
520	20231017	105900	81897065	4950	4950	4950	4950	0
521	20231017	105800	81897065	4950	4950	4950	4950	0
522	20231017	105700	81897065	4950	4940	4950	4940	894
523	20231017	105600	77475315	4945	4940	4945	4940	127
524	20231017	105500	76847810	4945	4945	4945	4945	11
525	20231017	105400	76793415	4940	4940	4940	4940	13
526	20231017	105300	76729195	4940	4940	4940	4940	27
527	20231017	105200	76595815	4940	4945	4945	4940	2
528	20231017	105100	76585930	4945	4945	4945	4945	0
529	20231017	105000	76585930	4945	4940	4945	4935	713
530	20231017	104900	73063945	4940	4940	4940	4940	0
531	20231017	104800	73063945	4940	4940	4940	4940	13
532	20231017	104700	72999725	4940	4940	4940	4940	50
533	20231017	104600	72752725	4945	4945	4945	4945	0
534	20231017	104500	72752725	4945	4945	4945	4945	0
535	20231017	104400	72752725	4945	4945	4945	4945	0
536	20231017	104300	72752725	4945	4940	4945	4940	2
537	20231017	104200	72742840	4945	4945	4945	4945	2
538	20231017	104100	72732950	4945	4940	4945	4935	91
539	20231017	104000	72283385	4940	4935	4940	4935	302
540	20231017	103900	70791525	4935	4935	4935	4935	4
541	20231017	103800	70771785	4940	4940	4945	4940	222
542	20231017	103700	69675100	4940	4940	4940	4940	4
543	20231017	103600	69655340	4945	4940	4945	4940	7
544	20231017	103500	69620750	4945	4940	4945	4940	5
545	20231017	103400	69596045	4945	4940	4945	4940	5
546	20231017	103300	69571340	4945	4940	4945	4940	4
547	20231017	103200	69551575	4940	4940	4940	4940	4
548	20231017	103100	69531815	4945	4940	4945	4940	6
549	20231017	103000	69502165	4945	4940	4945	4940	5
550	20231017	102900	69477460	4940	4940	4940	4940	4
551	20231017	102800	69457700	4940	4940	4940	4940	3
552	20231017	102700	69442880	4940	4940	4940	4940	4
553	20231017	102600	69423120	4940	4945	4950	4940	69
554	20231017	102500	69081930	4940	4940	4950	4940	388
555	20231017	102400	67164970	4935	4935	4935	4935	16
556	20231017	102300	67086010	4935	4935	4935	4935	22
557	20231017	102200	66977440	4935	4935	4935	4935	3
558	20231017	102100	66962635	4935	4930	4940	4930	83
559	20231017	102000	66553005	4930	4930	4930	4930	3
560	20231017	101900	66538215	4930	4930	4935	4930	115
561	20231017	101800	65971205	4935	4930	4935	4930	16
562	20231017	101700	65892260	4930	4930	4930	4930	3
563	20231017	101600	65877470	4930	4930	4945	4930	150
564	20231017	101500	65137225	4930	4930	4930	4930	3
565	20231017	101400	65122435	4930	4930	4930	4930	3
566	20231017	101300	65107645	4930	4930	4930	4930	63
567	20231017	101200	64797055	4930	4930	4930	4930	3
568	20231017	101100	64782265	4930	4930	4930	4930	8
569	20231017	101000	64742825	4935	4935	4935	4930	7
570	20231017	100900	64708295	4930	4930	4930	4930	35
571	20231017	100800	64535745	4935	4930	4950	4930	508
572	20231017	100700	62025280	4930	4930	4930	4930	3
573	20231017	100600	62010490	4930	4930	4930	4930	2
574	20231017	100500	62000630	4940	4930	4940	4930	32
575	20231017	100400	61842655	4930	4930	4930	4930	3
576	20231017	100300	61827865	4930	4935	4935	4930	94
577	20231017	100200	61363985	4935	4930	4935	4930	26
578	20231017	100100	61235685	4930	4930	4930	4930	2
579	20231017	100000	61225825	4930	4930	4930	4930	2
580	20231017	095900	61215965	4930	4930	4930	4930	2
581	20231017	095800	61206105	4930	4930	4930	4930	2
582	20231017	095700	61196245	4930	4925	4945	4925	157
583	20231017	095600	60421325	4925	4925	4925	4925	1
584	20231017	095500	60416400	4925	4925	4925	4925	2
585	20231017	095400	60406550	4925	4925	4930	4925	605
586	20231017	095300	57424490	4925	4925	4925	4925	2
587	20231017	095200	57414640	4925	4925	4925	4925	15
588	20231017	095100	57340765	4925	4925	4925	4925	64
589	20231017	095000	57025565	4925	4925	4925	4925	1
590	20231017	094900	57020640	4925	4925	4925	4925	13
591	20231017	094800	56956615	4925	4925	4925	4925	4
592	20231017	094700	56936915	4925	4925	4925	4925	132
593	20231017	094600	56286815	4930	4930	4930	4930	0
594	20231017	094500	56286815	4930	4930	4930	4930	10
595	20231017	094400	56237515	4925	4925	4925	4925	3
596	20231017	094300	56222740	4930	4930	4930	4930	835
597	20231017	094200	52106190	4930	4930	4930	4930	203
598	20231017	094100	51105400	4930	4930	4930	4930	103
599	20231017	094000	50597610	4930	4930	4930	4930	0
600	20231017	093900	50597610	4930	4935	4935	4930	4
601	20231017	093800	50577885	4930	4930	4930	4930	3
602	20231017	093700	50563095	4930	4930	4930	4930	103
603	20231017	093600	50055305	4930	4930	4930	4930	0
604	20231017	093500	50055305	4930	4930	4930	4930	5
605	20231017	093400	50030655	4935	4935	4935	4930	609
606	20231017	093300	47025255	4935	4935	4935	4930	26
607	20231017	093200	46896960	4930	4935	4935	4930	6
608	20231017	093100	46867365	4930	4930	4930	4930	3
609	20231017	093000	46852575	4935	4940	4940	4935	3400
610	20231017	092900	30066095	4940	4940	4940	4940	3
611	20231017	092800	30051275	4940	4940	4940	4940	3
612	20231017	092700	30036455	4940	4940	4940	4940	3
613	20231017	092600	30021635	4940	4940	4940	4940	0
614	20231017	092500	30021635	4940	4940	4940	4940	3
615	20231017	092400	30006815	4940	4945	4945	4940	990
616	20231017	092300	25111295	4945	4945	4945	4945	212
617	20231017	092200	24062955	4945	4945	4945	4945	3
618	20231017	092100	24048120	4945	4945	4945	4945	53
619	20231017	092000	23786035	4945	4945	4945	4945	503
620	20231017	091900	21298700	4945	4945	4945	4945	3
621	20231017	091800	21283865	4945	4955	4955	4945	9
622	20231017	091700	21239325	4945	4945	4965	4945	855
623	20231017	091600	17008470	4945	4945	4945	4945	1
624	20231017	091500	17003525	4940	4945	4945	4940	25
625	20231017	091400	16879915	4940	4940	4940	4940	3
626	20231017	091300	16865095	4940	4940	4940	4940	23
627	20231017	091200	16751475	4945	4945	4945	4945	602
628	20231017	091100	13774585	4940	4945	4945	4940	4
629	20231017	091000	13754820	4940	4950	4950	4940	1630
630	20231017	090900	5700640	4945	4945	4945	4945	4
631	20231017	090800	5680860	4945	4945	4945	4945	364
632	20231017	090700	3880880	4945	4945	4945	4945	4
633	20231017	090600	3861100	4965	4965	4965	4965	1
634	20231017	090500	3856135	4945	4945	4945	4945	4
635	20231017	090400	3836355	4945	4945	4945	4945	4
636	20231017	090300	3816575	4940	4940	4940	4940	0
637	20231017	090200	3816575	4940	4970	4970	4940	5
638	20231017	090100	3791845	4965	4965	4965	4965	66
639	20231017	090000	3464155	4955	4940	4955	4940	701