KissMeData/330590/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	204100	634324325	2920	2920	2920	2920	4965
3	20231020	204000	634324325	2920	2920	2920	2920	0
4	20231020	203900	634324325	2920	2920	2920	2920	0
5	20231020	203800	634324325	2920	2920	2920	2920	0
6	20231020	203700	634324325	2920	2920	2920	2920	0
7	20231020	203600	634324325	2920	2920	2920	2920	0
8	20231020	203500	634324325	2920	2920	2920	2920	0
9	20231020	203400	634324325	2920	2920	2920	2920	0
10	20231020	203300	634324325	2920	2920	2920	2920	0
11	20231020	203200	634324325	2920	2920	2920	2920	0
12	20231020	203100	634324325	2920	2920	2920	2920	0
13	20231020	203000	634324325	2920	2920	2920	2920	0
14	20231020	202900	634324325	2920	2920	2920	2920	0
15	20231020	202800	634324325	2920	2920	2920	2920	0
16	20231020	202700	634324325	2920	2920	2920	2920	0
17	20231020	202600	634324325	2920	2920	2920	2920	0
18	20231020	202500	634324325	2920	2920	2920	2920	0
19	20231020	202400	634324325	2920	2920	2920	2920	0
20	20231020	202300	634324325	2920	2920	2920	2920	0
21	20231020	202200	634324325	2920	2920	2920	2920	0
22	20231020	202100	634324325	2920	2920	2920	2920	0
23	20231020	202000	634324325	2920	2920	2920	2920	0
24	20231020	201900	634324325	2920	2920	2920	2920	0
25	20231020	201800	634324325	2920	2920	2920	2920	0
26	20231020	201700	634324325	2920	2920	2920	2920	0
27	20231020	201600	634324325	2920	2920	2920	2920	0
28	20231020	201500	634324325	2920	2920	2920	2920	0
29	20231020	201400	634324325	2920	2920	2920	2920	0
30	20231020	201300	634324325	2920	2920	2920	2920	0
31	20231020	201200	634324325	2920	2920	2920	2920	0
32	20231020	201100	634324325	2920	2920	2920	2920	4965
33	20231020	201000	634324325	2920	2920	2920	2920	0
34	20231020	200900	634324325	2920	2920	2920	2920	0
35	20231020	200800	634324325	2920	2920	2920	2920	0
36	20231020	200700	634324325	2920	2920	2920	2920	0
37	20231020	200600	634324325	2920	2920	2920	2920	0
38	20231020	200500	634324325	2920	2920	2920	2920	0
39	20231020	200400	634324325	2920	2920	2920	2920	0
40	20231020	200300	634324325	2920	2920	2920	2920	0
41	20231020	200200	634324325	2920	2920	2920	2920	0
42	20231020	200100	634324325	2920	2920	2920	2920	0
43	20231020	200000	634324325	2920	2920	2920	2920	0
44	20231020	195900	634324325	2920	2920	2920	2920	0
45	20231020	195800	634324325	2920	2920	2920	2920	0
46	20231020	195700	634324325	2920	2920	2920	2920	0
47	20231020	195600	634324325	2920	2920	2920	2920	0
48	20231020	195500	634324325	2920	2920	2920	2920	0
49	20231020	195400	634324325	2920	2920	2920	2920	0
50	20231020	195300	634324325	2920	2920	2920	2920	0
51	20231020	195200	634324325	2920	2920	2920	2920	0
52	20231020	195100	634324325	2920	2920	2920	2920	0
53	20231020	195000	634324325	2920	2920	2920	2920	0
54	20231020	194900	634324325	2920	2920	2920	2920	0
55	20231020	194800	634324325	2920	2920	2920	2920	0
56	20231020	194700	634324325	2920	2920	2920	2920	0
57	20231020	194600	634324325	2920	2920	2920	2920	0
58	20231020	194500	634324325	2920	2920	2920	2920	0
59	20231020	194400	634324325	2920	2920	2920	2920	0
60	20231020	194300	634324325	2920	2920	2920	2920	0
61	20231020	194200	634324325	2920	2920	2920	2920	0
62	20231020	194100	634324325	2920	2920	2920	2920	4965
63	20231020	194000	634324325	2920	2920	2920	2920	0
64	20231020	193900	634324325	2920	2920	2920	2920	0
65	20231020	193800	634324325	2920	2920	2920	2920	0
66	20231020	193700	634324325	2920	2920	2920	2920	0
67	20231020	193600	634324325	2920	2920	2920	2920	0
68	20231020	193500	634324325	2920	2920	2920	2920	0
69	20231020	193400	634324325	2920	2920	2920	2920	0
70	20231020	193300	634324325	2920	2920	2920	2920	0
71	20231020	193200	634324325	2920	2920	2920	2920	0
72	20231020	193100	634324325	2920	2920	2920	2920	0
73	20231020	193000	634324325	2920	2920	2920	2920	0
74	20231020	192900	634324325	2920	2920	2920	2920	0
75	20231020	192800	634324325	2920	2920	2920	2920	0
76	20231020	192700	634324325	2920	2920	2920	2920	0
77	20231020	192600	634324325	2920	2920	2920	2920	0
78	20231020	192500	634324325	2920	2920	2920	2920	0
79	20231020	192400	634324325	2920	2920	2920	2920	0
80	20231020	192300	634324325	2920	2920	2920	2920	0
81	20231020	192200	634324325	2920	2920	2920	2920	0
82	20231020	192100	634324325	2920	2920	2920	2920	0
83	20231020	192000	634324325	2920	2920	2920	2920	0
84	20231020	191900	634324325	2920	2920	2920	2920	0
85	20231020	191800	634324325	2920	2920	2920	2920	0
86	20231020	191700	634324325	2920	2920	2920	2920	0
87	20231020	191600	634324325	2920	2920	2920	2920	0
88	20231020	191500	634324325	2920	2920	2920	2920	0
89	20231020	191400	634324325	2920	2920	2920	2920	0
90	20231020	191300	634324325	2920	2920	2920	2920	0
91	20231020	191200	634324325	2920	2920	2920	2920	0
92	20231020	191100	634324325	2920	2920	2920	2920	4965
93	20231020	191000	634324325	2920	2920	2920	2920	0
94	20231020	190900	634324325	2920	2920	2920	2920	0
95	20231020	190800	634324325	2920	2920	2920	2920	0
96	20231020	190700	634324325	2920	2920	2920	2920	0
97	20231020	190600	634324325	2920	2920	2920	2920	0
98	20231020	190500	634324325	2920	2920	2920	2920	0
99	20231020	190400	634324325	2920	2920	2920	2920	0
100	20231020	190300	634324325	2920	2920	2920	2920	0
101	20231020	190200	634324325	2920	2920	2920	2920	0
102	20231020	190100	634324325	2920	2920	2920	2920	0
103	20231020	190000	634324325	2920	2920	2920	2920	0
104	20231020	185900	634324325	2920	2920	2920	2920	0
105	20231020	185800	634324325	2920	2920	2920	2920	0
106	20231020	185700	634324325	2920	2920	2920	2920	0
107	20231020	185600	634324325	2920	2920	2920	2920	0
108	20231020	185500	634324325	2920	2920	2920	2920	0
109	20231020	185400	634324325	2920	2920	2920	2920	0
110	20231020	185300	634324325	2920	2920	2920	2920	0
111	20231020	185200	634324325	2920	2920	2920	2920	0
112	20231020	185100	634324325	2920	2920	2920	2920	0
113	20231020	185000	634324325	2920	2920	2920	2920	0
114	20231020	184900	634324325	2920	2920	2920	2920	0
115	20231020	184800	634324325	2920	2920	2920	2920	0
116	20231020	184700	634324325	2920	2920	2920	2920	0
117	20231020	184600	634324325	2920	2920	2920	2920	0
118	20231020	184500	634324325	2920	2920	2920	2920	0
119	20231020	184400	634324325	2920	2920	2920	2920	0
120	20231020	184300	634324325	2920	2920	2920	2920	0
121	20231020	184200	634324325	2920	2920	2920	2920	0
122	20231020	184100	634324325	2920	2920	2920	2920	4965
123	20231020	184000	634324325	2920	2920	2920	2920	0
124	20231020	183900	634324325	2920	2920	2920	2920	0
125	20231020	183800	634324325	2920	2920	2920	2920	0
126	20231020	183700	634324325	2920	2920	2920	2920	0
127	20231020	183600	634324325	2920	2920	2920	2920	0
128	20231020	183500	634324325	2920	2920	2920	2920	0
129	20231020	183400	634324325	2920	2920	2920	2920	0
130	20231020	183300	634324325	2920	2920	2920	2920	0
131	20231020	183200	634324325	2920	2920	2920	2920	0
132	20231020	183100	634324325	2920	2920	2920	2920	0
133	20231020	183000	634324325	2920	2920	2920	2920	0
134	20231020	182900	634324325	2920	2920	2920	2920	0
135	20231020	182800	634324325	2920	2920	2920	2920	0
136	20231020	182700	634324325	2920	2920	2920	2920	0
137	20231020	182600	634324325	2920	2920	2920	2920	0
138	20231020	182500	634324325	2920	2920	2920	2920	0
139	20231020	182400	634324325	2920	2920	2920	2920	0
140	20231020	182300	634324325	2920	2920	2920	2920	0
141	20231020	182200	634324325	2920	2920	2920	2920	0
142	20231020	182100	634324325	2920	2920	2920	2920	0
143	20231020	182000	634324325	2920	2920	2920	2920	0
144	20231020	181900	634324325	2920	2920	2920	2920	0
145	20231020	181800	634324325	2920	2920	2920	2920	0
146	20231020	181700	634324325	2920	2920	2920	2920	0
147	20231020	181600	634324325	2920	2920	2920	2920	0
148	20231020	181500	634324325	2920	2920	2920	2920	0
149	20231020	181400	634324325	2920	2920	2920	2920	0
150	20231020	181300	634324325	2920	2920	2920	2920	0
151	20231020	181200	634324325	2920	2920	2920	2920	0
152	20231020	181100	634324325	2920	2920	2920	2920	4965
153	20231020	181000	634324325	2920	2920	2920	2920	0
154	20231020	180900	634324325	2920	2920	2920	2920	0
155	20231020	180800	634324325	2920	2920	2920	2920	0
156	20231020	180700	634324325	2920	2920	2920	2920	0
157	20231020	180600	634324325	2920	2920	2920	2920	0
158	20231020	180500	634324325	2920	2920	2920	2920	0
159	20231020	180400	634324325	2920	2920	2920	2920	0
160	20231020	180300	634324325	2920	2920	2920	2920	0
161	20231020	180200	634324325	2920	2920	2920	2920	0
162	20231020	180100	634324325	2920	2920	2920	2920	0
163	20231020	180000	634324325	2920	2920	2920	2920	0
164	20231020	175900	634324325	2920	2920	2920	2920	0
165	20231020	175800	634324325	2920	2920	2920	2920	0
166	20231020	175700	634324325	2920	2920	2920	2920	0
167	20231020	175600	634324325	2920	2920	2920	2920	0
168	20231020	175500	634324325	2920	2920	2920	2920	0
169	20231020	175400	634324325	2920	2920	2920	2920	0
170	20231020	175300	634324325	2920	2920	2920	2920	0
171	20231020	175200	634324325	2920	2920	2920	2920	0
172	20231020	175100	634324325	2920	2920	2920	2920	0
173	20231020	175000	634324325	2920	2920	2920	2920	0
174	20231020	174900	634324325	2920	2920	2920	2920	0
175	20231020	174800	634324325	2920	2920	2920	2920	0
176	20231020	174700	634324325	2920	2920	2920	2920	0
177	20231020	174600	634324325	2920	2920	2920	2920	0
178	20231020	174500	634324325	2920	2920	2920	2920	0
179	20231020	174400	634324325	2920	2920	2920	2920	0
180	20231020	174300	634324325	2920	2920	2920	2920	0
181	20231020	174200	634324325	2920	2920	2920	2920	0
182	20231020	174100	634324325	2920	2920	2920	2920	4965
183	20231020	174000	634324325	2920	2920	2920	2920	0
184	20231020	173900	634324325	2920	2920	2920	2920	0
185	20231020	173800	634324325	2920	2920	2920	2920	0
186	20231020	173700	634324325	2920	2920	2920	2920	0
187	20231020	173600	634324325	2920	2920	2920	2920	0
188	20231020	173500	634324325	2920	2920	2920	2920	0
189	20231020	173400	634324325	2920	2920	2920	2920	0
190	20231020	173300	634324325	2920	2920	2920	2920	0
191	20231020	173200	634324325	2920	2920	2920	2920	0
192	20231020	173100	634324325	2920	2920	2920	2920	0
193	20231020	173000	634324325	2920	2920	2920	2920	0
194	20231020	172900	634324325	2920	2920	2920	2920	0
195	20231020	172800	634324325	2920	2920	2920	2920	0
196	20231020	172700	634324325	2920	2920	2920	2920	0
197	20231020	172600	634324325	2920	2920	2920	2920	0
198	20231020	172500	634324325	2920	2920	2920	2920	0
199	20231020	172400	634324325	2920	2920	2920	2920	0
200	20231020	172300	634324325	2920	2920	2920	2920	0
201	20231020	172200	634324325	2920	2920	2920	2920	0
202	20231020	172100	634324325	2920	2920	2920	2920	0
203	20231020	172000	634324325	2920	2920	2920	2920	0
204	20231020	171900	634324325	2920	2920	2920	2920	0
205	20231020	171800	634324325	2920	2920	2920	2920	0
206	20231020	171700	634324325	2920	2920	2920	2920	0
207	20231020	171600	634324325	2920	2920	2920	2920	0
208	20231020	171500	634324325	2920	2920	2920	2920	0
209	20231020	171400	634324325	2920	2920	2920	2920	0
210	20231020	171300	634324325	2920	2920	2920	2920	0
211	20231020	171200	634324325	2920	2920	2920	2920	0
212	20231020	171100	634324325	2920	2920	2920	2920	4965
213	20231020	171000	634324325	2920	2920	2920	2920	0
214	20231020	170900	634324325	2920	2920	2920	2920	0
215	20231020	170800	634324325	2920	2920	2920	2920	0
216	20231020	170700	634324325	2920	2920	2920	2920	0
217	20231020	170600	634324325	2920	2920	2920	2920	0
218	20231020	170500	634324325	2920	2920	2920	2920	0
219	20231020	170400	634324325	2920	2920	2920	2920	0
220	20231020	170300	634324325	2920	2920	2920	2920	0
221	20231020	170200	634324325	2920	2920	2920	2920	0
222	20231020	170100	634324325	2920	2920	2920	2920	0
223	20231020	170000	634324325	2920	2920	2920	2920	0
224	20231020	165900	634324325	2920	2920	2920	2920	0
225	20231020	165800	634324325	2920	2920	2920	2920	0
226	20231020	165700	634324325	2920	2920	2920	2920	0
227	20231020	165600	634324325	2920	2920	2920	2920	0
228	20231020	165500	634324325	2920	2920	2920	2920	0
229	20231020	165400	634324325	2920	2920	2920	2920	0
230	20231020	165300	634324325	2920	2920	2920	2920	0
231	20231020	165200	634324325	2920	2920	2920	2920	0
232	20231020	165100	634324325	2920	2920	2920	2920	0
233	20231020	165000	634324325	2920	2920	2920	2920	0
234	20231020	164900	634324325	2920	2920	2920	2920	0
235	20231020	164800	634324325	2920	2920	2920	2920	0
236	20231020	164700	634324325	2920	2920	2920	2920	0
237	20231020	164600	634324325	2920	2920	2920	2920	0
238	20231020	164500	634324325	2920	2920	2920	2920	0
239	20231020	164400	634324325	2920	2920	2920	2920	0
240	20231020	164300	634324325	2920	2920	2920	2920	0
241	20231020	164200	634324325	2920	2920	2920	2920	0
242	20231020	164100	634324325	2920	2920	2920	2920	4965
243	20231020	164000	634324325	2920	2920	2920	2920	0
244	20231020	163900	634324325	2920	2920	2920	2920	0
245	20231020	163800	634324325	2920	2920	2920	2920	0
246	20231020	163700	634324325	2920	2920	2920	2920	0
247	20231020	163600	634324325	2920	2920	2920	2920	0
248	20231020	163500	634324325	2920	2920	2920	2920	0
249	20231020	163400	634324325	2920	2920	2920	2920	0
250	20231020	163300	634324325	2920	2920	2920	2920	0
251	20231020	163200	634324325	2920	2920	2920	2920	0
252	20231020	163100	634324325	2920	2920	2920	2920	0
253	20231020	163000	634324325	2920	2920	2920	2920	0
254	20231020	162900	634324325	2920	2920	2920	2920	0
255	20231020	162800	634324325	2920	2920	2920	2920	0
256	20231020	162700	634324325	2920	2920	2920	2920	0
257	20231020	162600	634324325	2920	2920	2920	2920	0
258	20231020	162500	634324325	2920	2920	2920	2920	0
259	20231020	162400	634324325	2920	2920	2920	2920	0
260	20231020	162300	634324325	2920	2920	2920	2920	0
261	20231020	162200	634324325	2920	2920	2920	2920	0
262	20231020	162100	634324325	2920	2920	2920	2920	0
263	20231020	162000	634324325	2920	2920	2920	2920	0
264	20231020	161900	634324325	2920	2920	2920	2920	0
265	20231020	161800	634324325	2920	2920	2920	2920	0
266	20231020	161700	634324325	2920	2920	2920	2920	0
267	20231020	161600	634324325	2920	2920	2920	2920	0
268	20231020	161500	634324325	2920	2920	2920	2920	0
269	20231020	161400	634324325	2920	2920	2920	2920	0
270	20231020	161300	634324325	2920	2920	2920	2920	0
271	20231020	161200	634324325	2920	2920	2920	2920	0
272	20231020	161100	634324325	2920	2920	2920	2920	4965
273	20231020	161000	634324325	2920	2920	2920	2920	0
274	20231020	160900	634324325	2920	2920	2920	2920	0
275	20231020	160800	634324325	2920	2920	2920	2920	0
276	20231020	160700	634324325	2920	2920	2920	2920	0
277	20231020	160600	634324325	2920	2920	2920	2920	0
278	20231020	160500	634324325	2920	2920	2920	2920	0
279	20231020	160400	634324325	2920	2920	2920	2920	0
280	20231020	160300	634324325	2920	2920	2920	2920	0
281	20231020	160200	634324325	2920	2920	2920	2920	0
282	20231020	160100	634324325	2920	2920	2920	2920	0
283	20231020	160000	634324325	2920	2920	2920	2920	0
284	20231020	155900	634324325	2920	2920	2920	2920	0
285	20231020	155800	634324325	2920	2920	2920	2920	0
286	20231020	155700	634324325	2920	2920	2920	2920	0
287	20231020	155600	634324325	2920	2920	2920	2920	0
288	20231020	155500	634324325	2920	2920	2920	2920	0
289	20231020	155400	634324325	2920	2920	2920	2920	0
290	20231020	155300	634324325	2920	2920	2920	2920	0
291	20231020	155200	634324325	2920	2920	2920	2920	0
292	20231020	155100	634324325	2920	2920	2920	2920	0
293	20231020	155000	634324325	2920	2920	2920	2920	0
294	20231020	154900	634324325	2920	2920	2920	2920	0
295	20231020	154800	634324325	2920	2920	2920	2920	0
296	20231020	154700	634324325	2920	2920	2920	2920	0
297	20231020	154600	634324325	2920	2920	2920	2920	0
298	20231020	154500	634324325	2920	2920	2920	2920	0
299	20231020	154400	634324325	2920	2920	2920	2920	0
300	20231020	154300	634324325	2920	2920	2920	2920	0
301	20231020	154200	634324325	2920	2920	2920	2920	0
302	20231020	154100	634324325	2920	2920	2920	2920	4965
303	20231020	154000	634324325	2920	2920	2920	2920	0
304	20231020	153900	634324325	2920	2920	2920	2920	0
305	20231020	153800	634324325	2920	2920	2920	2920	0
306	20231020	153700	634324325	2920	2920	2920	2920	0
307	20231020	153600	634324325	2920	2920	2920	2920	0
308	20231020	153500	634324325	2920	2920	2920	2920	0
309	20231020	153400	634324325	2920	2920	2920	2920	0
310	20231020	153300	634324325	2920	2920	2920	2920	0
311	20231020	153200	634324325	2920	2920	2920	2920	0
312	20231020	153100	634324325	2920	2920	2920	2920	0
313	20231020	153000	634324325	2920	2920	2920	2920	4965
314	20231020	152900	619826525	2930	2930	2930	2930	0
315	20231020	152800	619826525	2930	2930	2930	2930	0
316	20231020	152700	619826525	2930	2930	2930	2930	0
317	20231020	152600	619826525	2930	2930	2930	2930	0
318	20231020	152500	619826525	2930	2930	2930	2930	0
319	20231020	152400	619826525	2930	2930	2930	2930	0
320	20231020	152300	619826525	2930	2930	2930	2930	0
321	20231020	152200	619826525	2930	2930	2930	2930	0
322	20231020	152100	619826525	2930	2930	2930	2930	0
323	20231020	152000	619826525	2930	2930	2930	2930	0
324	20231020	151900	619826525	2930	2930	2930	2920	1715
325	20231020	151800	614815125	2930	2925	2930	2920	762
326	20231020	151700	612587785	2925	2930	2930	2920	751
327	20231020	151600	610392875	2930	2930	2930	2920	506
328	20231020	151500	608914355	2930	2925	2930	2920	542
329	20231020	151400	607330475	2930	2925	2930	2920	768
330	20231020	151300	605083880	2930	2925	2930	2925	489
331	20231020	151200	603653070	2930	2930	2930	2930	24
332	20231020	151100	603582750	2930	2935	2935	2920	719
333	20231020	151000	601480815	2935	2925	2935	2920	403
334	20231020	150900	600301885	2935	2930	2935	2930	684
335	20231020	150800	598294430	2935	2935	2935	2925	471
336	20231020	150700	596915965	2935	2935	2935	2935	10
337	20231020	150600	596886615	2935	2930	2935	2930	52
338	20231020	150500	596734140	2930	2935	2935	2930	291
339	20231020	150400	595881460	2935	2925	2935	2920	8663
340	20231020	150300	570565460	2925	2925	2930	2920	195
341	20231020	150200	569994925	2925	2935	2935	2920	712
342	20231020	150100	567910155	2935	2935	2935	2935	1
343	20231020	150000	567907220	2935	2930	2935	2925	411
344	20231020	145900	566703525	2935	2930	2935	2925	342
345	20231020	145800	565702160	2935	2935	2935	2935	40
346	20231020	145700	565584760	2935	2930	2935	2925	350
347	20231020	145600	564559715	2930	2930	2935	2925	309
348	20231020	145500	563654305	2935	2930	2935	2925	132
349	20231020	145400	563267875	2935	2935	2935	2935	128
350	20231020	145300	562892195	2935	2935	2935	2925	327
351	20231020	145200	561934875	2935	2930	2935	2925	617
352	20231020	145100	560128165	2930	2930	2930	2930	10
353	20231020	145000	560098865	2930	2925	2930	2920	930
354	20231020	144900	557378370	2930	2930	2930	2925	584
355	20231020	144800	555669445	2930	2930	2930	2925	195
356	20231020	144700	555098680	2925	2930	2930	2925	479
357	20231020	144600	553697435	2920	2930	2930	2920	349
358	20231020	144500	552676210	2925	2930	2930	2925	560
359	20231020	144400	551037615	2930	2935	2935	2925	396
360	20231020	144300	549878815	2935	2930	2935	2925	403
361	20231020	144200	548698480	2935	2935	2940	2925	403
362	20231020	144100	547516180	2935	2940	2940	2930	238
363	20231020	144000	546818210	2935	2930	2940	2930	1155
364	20231020	143900	543428650	2935	2935	2935	2930	875
365	20231020	143800	540863560	2935	2930	2940	2925	1184
366	20231020	143700	537395620	2935	2930	2940	2925	741
367	20231020	143600	535222360	2930	2925	2930	2925	679
368	20231020	143500	533235670	2930	2930	2930	2925	426
369	20231020	143400	531988795	2930	2925	2930	2925	307
370	20231020	143300	531090575	2930	2930	2930	2925	229
371	20231020	143200	530420065	2930	2925	2930	2925	942
372	20231020	143100	527663835	2930	2930	2930	2925	103
373	20231020	143000	527362280	2935	2935	2935	2925	154
374	20231020	142900	526911230	2935	2930	2940	2925	1544
375	20231020	142800	522386175	2935	2935	2935	2935	156
376	20231020	142700	521928315	2940	2930	2940	2925	534
377	20231020	142600	520365260	2930	2930	2930	2925	967
378	20231020	142500	517534870	2930	2930	2935	2925	222
379	20231020	142400	516884695	2930	2930	2930	2925	435
380	20231020	142300	515611150	2935	2935	2935	2930	150
381	20231020	142200	515171340	2940	2940	2940	2925	2500
382	20231020	142100	507852320	2930	2930	2935	2925	893
383	20231020	142000	505235710	2930	2935	2935	2930	291
384	20231020	141900	504382190	2935	2930	2935	2930	530
385	20231020	141800	502829030	2935	2930	2935	2930	175
386	20231020	141700	502315965	2930	2935	2935	2930	117
387	20231020	141600	501973105	2935	2930	2935	2930	312
388	20231020	141500	501058685	2930	2930	2940	2930	2099
389	20231020	141400	494905835	2935	2930	2935	2930	268
390	20231020	141300	494120545	2930	2935	2935	2930	74
391	20231020	141200	493903675	2930	2930	2930	2930	113
392	20231020	141100	493572585	2935	2935	2935	2930	548
393	20231020	141000	491966365	2930	2935	2935	2930	122
394	20231020	140900	491608855	2930	2935	2935	2930	152
395	20231020	140800	491163445	2930	2935	2935	2930	384
396	20231020	140700	490037135	2935	2935	2935	2930	191
397	20231020	140600	489477450	2930	2935	2935	2930	313
398	20231020	140500	488560090	2935	2930	2935	2930	233
399	20231020	140400	487877180	2935	2940	2940	2935	70
400	20231020	140300	487671725	2940	2935	2940	2930	832
401	20231020	140200	485229935	2935	2940	2940	2935	261
402	20231020	140100	484463730	2935	2930	2940	2930	380
403	20231020	140000	483349040	2935	2935	2940	2935	99
404	20231020	135900	483058350	2935	2935	2935	2935	175
405	20231020	135800	482544725	2935	2935	2940	2930	725
406	20231020	135700	480417315	2935	2935	2935	2935	131
407	20231020	135600	480032830	2935	2940	2940	2935	846
408	20231020	135500	477548565	2940	2940	2940	2935	214
409	20231020	135400	476920285	2940	2940	2940	2935	151
410	20231020	135300	476476905	2940	2940	2940	2935	224
411	20231020	135200	475819260	2940	2935	2940	2935	538
412	20231020	135100	474239730	2940	2935	2940	2935	755
413	20231020	135000	472021380	2940	2940	2940	2935	145
414	20231020	134900	471595640	2935	2935	2935	2930	202
415	20231020	134800	471003205	2935	2935	2940	2930	355
416	20231020	134700	469961870	2935	2935	2940	2935	135
417	20231020	134600	469565505	2935	2930	2935	2930	558
418	20231020	134500	467930075	2930	2930	2930	2925	233
419	20231020	134400	467248120	2940	2930	2940	2930	179
420	20231020	134300	466723310	2925	2930	2930	2925	336
421	20231020	134200	465739960	2935	2925	2935	2925	532
422	20231020	134100	464182180	2935	2930	2935	2930	136
423	20231020	134000	463783685	2940	2935	2940	2930	200
424	20231020	133900	463197055	2935	2930	2935	2930	381
425	20231020	133800	462079380	2935	2930	2935	2930	291
426	20231020	133700	461226030	2935	2935	2935	2930	175
427	20231020	133600	460713210	2940	2940	2940	2940	8
428	20231020	133500	460689690	2940	2935	2940	2925	912
429	20231020	133400	458017775	2935	2935	2935	2935	12
430	20231020	133300	457982555	2935	2935	2940	2930	298
431	20231020	133200	457108805	2940	2940	2940	2940	0
432	20231020	133100	457108805	2940	2930	2940	2925	418
433	20231020	133000	455884725	2930	2930	2930	2925	225
434	20231020	132900	455226205	2930	2930	2935	2930	580
435	20231020	132800	453526215	2925	2925	2925	2925	0
436	20231020	132700	453526215	2925	2930	2935	2925	305
437	20231020	132600	452633050	2925	2935	2935	2925	137
438	20231020	132500	452231250	2935	2940	2940	2925	412
439	20231020	132400	451024215	2940	2940	2940	2940	56
440	20231020	132300	450859575	2940	2930	2940	2925	740
441	20231020	132200	448692000	2935	2935	2935	2930	299
442	20231020	132100	447815165	2935	2935	2935	2935	20
443	20231020	132000	447756465	2940	2940	2940	2930	198
444	20231020	131900	447175805	2940	2935	2950	2935	1224
445	20231020	131800	443574065	2935	2930	2935	2930	4
446	20231020	131700	443562330	2935	2930	2935	2925	938
447	20231020	131600	440816625	2930	2930	2930	2930	107
448	20231020	131500	440503115	2935	2935	2935	2930	653
449	20231020	131400	438589090	2935	2935	2935	2935	5
450	20231020	131300	438574415	2930	2925	2930	2925	944
451	20231020	131200	435812030	2925	2935	2935	2925	156
452	20231020	131100	435355255	2940	2930	2945	2930	1488
453	20231020	131000	430993210	2930	2925	2930	2925	166
454	20231020	130900	430507560	2930	2935	2935	2925	408
455	20231020	130800	429313285	2935	2930	2935	2930	303
456	20231020	130700	428425190	2930	2930	2935	2930	705
457	20231020	130600	426358925	2935	2930	2935	2930	398
458	20231020	130500	425192420	2930	2930	2935	2920	443
459	20231020	130400	423895235	2920	2930	2930	2920	156
460	20231020	130300	423439515	2930	2925	2930	2920	226
461	20231020	130200	422779020	2925	2925	2925	2920	294
462	20231020	130100	421919800	2925	2925	2925	2920	135
463	20231020	130000	421525490	2930	2920	2930	2920	392
464	20231020	125900	420380510	2925	2925	2925	2920	505
465	20231020	125800	418905490	2920	2925	2925	2920	101
466	20231020	125700	418610565	2920	2925	2930	2920	372
467	20231020	125600	417523220	2925	2925	2925	2925	0
468	20231020	125500	417523220	2925	2925	2930	2925	285
469	20231020	125400	416689025	2930	2925	2935	2920	296
470	20231020	125300	415823175	2925	2925	2925	2920	363
471	20231020	125200	414762770	2925	2920	2925	2920	249
472	20231020	125100	414035175	2925	2920	2930	2920	1474
473	20231020	125000	409728805	2920	2920	2920	2920	0
474	20231020	124900	409728805	2920	2930	2930	2920	386
475	20231020	124800	408600730	2925	2920	2930	2920	1058
476	20231020	124700	405509175	2925	2925	2925	2925	165
477	20231020	124600	405026550	2920	2930	2930	2920	275
478	20231020	124500	404222215	2920	2930	2930	2920	140
479	20231020	124400	403812375	2935	2935	2935	2920	182
480	20231020	124300	403280390	2940	2925	2945	2925	2004
481	20231020	124200	397408155	2925	2925	2925	2925	0
482	20231020	124100	397408155	2925	2920	2935	2920	708
483	20231020	124000	395337140	2920	2920	2920	2920	113
484	20231020	123900	395007180	2925	2920	2925	2920	265
485	20231020	123800	394232985	2920	2920	2920	2920	112
486	20231020	123700	393905945	2925	2925	2925	2920	414
487	20231020	123600	392695245	2930	2925	2930	2925	379
488	20231020	123500	391586190	2930	2930	2930	2930	3
489	20231020	123400	391577400	2930	2920	2930	2920	428
490	20231020	123300	390326260	2925	2925	2925	2925	27
491	20231020	123200	390247285	2925	2925	2925	2920	198
492	20231020	123100	389668700	2920	2940	2940	2920	147
493	20231020	123000	389239265	2940	2925	2940	2925	448
494	20231020	122900	387925685	2925	2925	2925	2920	264
495	20231020	122800	387154205	2930	2930	2930	2930	5
496	20231020	122700	387139555	2935	2920	2935	2920	1351
497	20231020	122600	383192255	2925	2925	2925	2920	263
498	20231020	122500	382423715	2930	2930	2930	2925	426
499	20231020	122400	381177160	2930	2930	2930	2930	181
500	20231020	122300	380646830	2930	2925	2930	2920	319
501	20231020	122200	379714025	2930	2930	2930	2930	100
502	20231020	122100	379421025	2930	2925	2930	2920	540
503	20231020	122000	377840150	2925	2925	2925	2925	113
504	20231020	121900	377509625	2935	2925	2935	2925	383
505	20231020	121800	376387965	2925	2930	2930	2925	164
506	20231020	121700	375908175	2930	2925	2930	2925	303
507	20231020	121600	375021255	2930	2935	2935	2925	168
508	20231020	121500	374529475	2935	2935	2935	2935	1
509	20231020	121400	374526540	2930	2935	2935	2930	473
510	20231020	121300	373139215	2940	2940	2940	2935	294
511	20231020	121200	372275585	2935	2950	2950	2935	1074
512	20231020	121100	369114030	2945	2940	2945	2910	20640
513	20231020	121000	308812320	2940	2940	2940	2935	475
514	20231020	120900	307417175	2940	2940	2940	2940	20
515	20231020	120800	307358375	2935	2940	2940	2935	801
516	20231020	120700	305007165	2940	2940	2940	2940	100
517	20231020	120600	304713165	2935	2940	2940	2935	235
518	20231020	120500	304023435	2940	2940	2940	2935	682
519	20231020	120400	302019110	2940	2935	2940	2935	300
520	20231020	120300	301138180	2935	2940	2940	2935	156
521	20231020	120200	300680270	2940	2935	2940	2935	706
522	20231020	120100	298607400	2935	2935	2935	2935	5
523	20231020	120000	298592725	2935	2945	2945	2935	310
524	20231020	115900	297682365	2940	2940	2940	2940	11
525	20231020	115800	297650025	2945	2940	2945	2940	681
526	20231020	115700	295647465	2940	2935	2940	2935	326
527	20231020	115600	294690650	2940	2945	2950	2940	167
528	20231020	115500	294199440	2940	2945	2945	2940	294
529	20231020	115400	293334570	2945	2950	2950	2940	296
530	20231020	115300	292462915	2935	2945	2945	2935	152
531	20231020	115200	292016735	2945	2940	2945	2940	296
532	20231020	115100	291145185	2940	2950	2950	2940	353
533	20231020	115000	290103925	2945	2945	2945	2935	507
534	20231020	114900	288612395	2950	2945	2950	2935	4135
535	20231020	114800	276464905	2955	2945	2960	2945	200
536	20231020	114700	275875880	2960	2950	2960	2945	522
537	20231020	114600	274333175	2950	2950	2950	2950	577
538	20231020	114500	272631025	2955	2950	2955	2950	609
539	20231020	114400	270834355	2950	2950	2950	2950	401
540	20231020	114300	269651405	2940	2940	2940	2940	0
541	20231020	114200	269651405	2940	2955	2955	2940	273
542	20231020	114100	268846880	2955	2950	2955	2950	524
543	20231020	114000	267299070	2950	2950	2955	2940	359
544	20231020	113900	266240230	2950	2940	2955	2940	2557
545	20231020	113800	258696780	2940	2940	2940	2940	86
546	20231020	113700	258443940	2945	2940	2945	2940	561
547	20231020	113600	256793840	2945	2945	2945	2940	199
548	20231020	113500	256208605	2940	2940	2945	2940	332
549	20231020	113400	255232155	2945	2940	2945	2940	806
550	20231020	113300	252861530	2945	2940	2945	2940	115
551	20231020	113200	252523420	2945	2945	2945	2940	326
552	20231020	113100	251564525	2940	2940	2940	2940	155
553	20231020	113000	251108825	2945	2940	2945	2940	348
554	20231020	112900	250085025	2940	2940	2945	2940	210
555	20231020	112800	249467550	2940	2945	2945	2940	100
556	20231020	112700	249173345	2945	2945	2945	2940	407
557	20231020	112600	247976030	2940	2940	2945	2940	427
558	20231020	112500	246720235	2945	2945	2945	2940	116
559	20231020	112400	246379180	2945	2940	2945	2940	369
560	20231020	112300	245293880	2945	2940	2945	2940	166
561	20231020	112200	244805570	2940	2940	2945	2940	785
562	20231020	112100	242496770	2940	2945	2945	2940	207
563	20231020	112000	241887190	2940	2940	2940	2940	0
564	20231020	111900	241887190	2940	2945	2945	2940	379
565	20231020	111800	240771930	2945	2945	2945	2945	99
566	20231020	111700	240480375	2945	2940	2945	2940	720
567	20231020	111600	238361275	2945	2945	2945	2940	463
568	20231020	111500	236997935	2945	2945	2945	2945	112
569	20231020	111400	236668095	2945	2945	2945	2945	442
570	20231020	111300	235366405	2945	2945	2945	2945	113
571	20231020	111200	235033620	2945	2945	2945	2945	306
572	20231020	111100	234132450	2945	2945	2945	2945	482
573	20231020	111000	232712960	2945	2945	2950	2945	205
574	20231020	110900	232109210	2945	2945	2945	2945	362
575	20231020	110800	231043120	2945	2945	2950	2945	176
576	20231020	110700	230524790	2945	2945	2945	2940	314
577	20231020	110600	229600465	2945	2945	2945	2945	92
578	20231020	110500	229329525	2945	2945	2945	2940	517
579	20231020	110400	227807010	2945	2945	2950	2940	5782
580	20231020	110300	210779395	2945	2945	2945	2945	112
581	20231020	110200	210449555	2945	2950	2950	2945	119
582	20231020	110100	210099000	2945	2945	2945	2945	621
583	20231020	110000	208270155	2945	2945	2945	2945	79
584	20231020	105900	208037500	2950	2945	2950	2945	593
585	20231020	105800	206291065	2945	2945	2945	2945	116
586	20231020	105700	205949445	2945	2950	2950	2945	118
587	20231020	105600	205601910	2950	2950	2950	2945	749
588	20231020	105500	203394065	2945	2950	2950	2945	636
589	20231020	105400	201518425	2950	2945	2950	2945	263
590	20231020	105300	200743670	2950	2945	2950	2945	441
591	20231020	105200	199444910	2950	2945	2950	2945	188
592	20231020	105100	198891230	2945	2945	2945	2945	146
593	20231020	105000	198461260	2945	2945	2945	2945	197
594	20231020	104900	197881095	2950	2945	2950	2945	157
595	20231020	104800	197418675	2945	2945	2945	2945	186
596	20231020	104700	196870905	2945	2950	2950	2945	533
597	20231020	104600	195300180	2945	2950	2950	2945	249
598	20231020	104500	194566865	2950	2950	2950	2950	0
599	20231020	104400	194566865	2950	2950	2950	2950	4335
600	20231020	104300	181778615	2950	2955	2955	2950	153
601	20231020	104200	181327230	2950	2950	2950	2950	506
602	20231020	104100	179834530	2950	2950	2950	2950	146
603	20231020	104000	179403830	2950	2955	2955	2950	339
604	20231020	103900	178403180	2950	2950	2950	2950	0
605	20231020	103800	178403180	2950	2950	2950	2950	433
606	20231020	103700	177125830	2950	2950	2950	2950	0
607	20231020	103600	177125830	2950	2950	2955	2950	681
608	20231020	103500	175116780	2950	2955	2955	2950	190
609	20231020	103400	174555335	2950	2950	2950	2950	0
610	20231020	103300	174555335	2950	2955	2955	2950	603
611	20231020	103200	172775735	2955	2955	2955	2955	16
612	20231020	103100	172728455	2950	2950	2950	2950	0
613	20231020	103000	172728455	2950	2955	2955	2950	167
614	20231020	102900	172235580	2950	2950	2950	2950	0
615	20231020	102800	172235580	2950	2950	2950	2950	0
616	20231020	102700	172235580	2950	2950	2950	2950	0
617	20231020	102600	172235580	2950	2950	2950	2950	5129
618	20231020	102500	157105030	2950	2950	2950	2950	5
619	20231020	102400	157090280	2945	2945	2945	2945	5
620	20231020	102300	157075555	2950	2950	2950	2950	17
621	20231020	102200	157025405	2950	2950	2950	2950	0
622	20231020	102100	157025405	2950	2950	2950	2950	20
623	20231020	102000	156966405	2950	2950	2950	2950	219
624	20231020	101900	156320355	2950	2950	2950	2950	278
625	20231020	101800	155500255	2950	2950	2950	2950	37
626	20231020	101700	155391105	2950	2945	2950	2945	117
627	20231020	101600	155046535	2950	2950	2950	2950	300
628	20231020	101500	154161535	2950	2950	2950	2950	59
629	20231020	101400	153987485	2950	2950	2950	2950	5056
630	20231020	101300	139072285	2950	2950	2955	2950	90
631	20231020	101200	138806615	2950	2950	2950	2950	56
632	20231020	101100	138641415	2950	2950	2955	2950	59
633	20231020	101000	138467350	2950	2950	2950	2950	64
634	20231020	100900	138278550	2950	2950	2950	2950	56
635	20231020	100800	138113350	2950	2950	2950	2950	56
636	20231020	100700	137948150	2950	2955	2955	2950	25
637	20231020	100600	137874395	2955	2955	2955	2955	2
638	20231020	100500	137868485	2955	2955	2955	2955	2
639	20231020	100400	137862575	2955	2955	2955	2955	0
640	20231020	100300	137862575	2955	2955	2955	2955	0
641	20231020	100200	137862575	2955	2955	2955	2955	101
642	20231020	100100	137564120	2955	2955	2955	2955	1
643	20231020	100000	137561165	2945	2945	2945	2945	0
644	20231020	095900	137561165	2945	2945	2945	2945	170
645	20231020	095800	137060515	2945	2945	2945	2945	1153
646	20231020	095700	133664930	2950	2950	2950	2950	30
647	20231020	095600	133576430	2950	2950	2950	2950	101
648	20231020	095500	133278480	2940	2940	2940	2940	0
649	20231020	095400	133278480	2940	2940	2940	2940	0
650	20231020	095300	133278480	2940	2940	2940	2940	500
651	20231020	095200	131808480	2940	2940	2950	2940	13146
652	20231020	095100	93155300	2950	2950	2950	2950	31
653	20231020	095000	93063850	2950	2950	2950	2950	10
654	20231020	094900	93034350	2950	2950	2950	2950	1
655	20231020	094800	93031400	2950	2945	2950	2940	2898
656	20231020	094700	84507835	2945	2945	2945	2945	1
657	20231020	094600	84504890	2945	2950	2950	2945	66
658	20231020	094500	84310490	2950	2950	2950	2950	1
659	20231020	094400	84307540	2950	2945	2950	2945	2139
660	20231020	094300	78007490	2950	2950	2950	2950	4
661	20231020	094200	77995690	2945	2950	2950	2945	3
662	20231020	094100	77986850	2950	2950	2950	2950	3
663	20231020	094000	77978000	2950	2945	2950	2945	24
664	20231020	093900	77907250	2950	2955	2955	2950	1798
665	20231020	093800	72603140	2955	2950	2955	2950	29
666	20231020	093700	72517565	2950	2955	2955	2950	550
667	20231020	093600	70894815	2955	2955	2955	2955	3
668	20231020	093500	70885950	2955	2955	2955	2955	108
669	20231020	093400	70566810	2955	2950	2955	2950	24
670	20231020	093300	70495910	2950	2950	2950	2950	198
671	20231020	093200	69911810	2950	2950	2950	2950	929
672	20231020	093100	67171260	2960	2960	2960	2960	24
673	20231020	093000	67100220	2950	2950	2950	2950	0
674	20231020	092900	67100220	2950	2950	2950	2950	1398
675	20231020	092800	62976120	2950	2950	2950	2945	441
676	20231020	092700	61676405	2950	2950	2950	2945	1053
677	20231020	092600	58574555	2950	2950	2950	2950	3
678	20231020	092500	58565705	2950	2950	2950	2950	581
679	20231020	092400	56851755	2950	2950	2950	2950	2
680	20231020	092300	56845855	2945	2945	2945	2945	6
681	20231020	092200	56828185	2950	2950	2950	2950	1522
682	20231020	092100	52338285	2950	2950	2960	2950	1983
683	20231020	092000	46488375	2950	2950	2950	2950	1746
684	20231020	091900	41337675	2950	2950	2950	2950	977
685	20231020	091800	38455525	2950	2950	2950	2950	17
686	20231020	091700	38405375	2950	2945	2950	2945	384
687	20231020	091600	37274100	2950	2950	2950	2945	4075
688	20231020	091500	25253815	2955	2960	2960	2955	205
689	20231020	091400	24648015	2955	2955	2955	2955	7
690	20231020	091300	24627330	2955	2955	2960	2955	519
691	20231020	091200	23093680	2955	2955	2960	2950	56
692	20231020	091100	22928250	2955	2960	2960	2950	1472
693	20231020	091000	18580930	2955	2960	2960	2955	1000
694	20231020	090900	15625740	2960	2960	2960	2960	22
695	20231020	090800	15560620	2960	2955	2960	2955	1053
696	20231020	090700	12448035	2955	2955	2955	2955	231
697	20231020	090600	11765430	2950	2955	2955	2950	4
698	20231020	090500	11753615	2950	2955	2960	2950	332
699	20231020	090400	10773195	2960	2960	2960	2955	157
700	20231020	090300	10308520	2960	2965	2965	2960	151
701	20231020	090200	9861310	2965	2955	2965	2955	160
702	20231020	090100	9386990	2970	2970	2970	2970	3
703	20231020	090000	9378080	2980	2955	2980	2950	3168