KissMeData/330590/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204400	387006840	2935	2935	2935	2935	13487
3	20231025	204300	387006840	2935	2935	2935	2935	0
4	20231025	204200	387006840	2935	2935	2935	2935	0
5	20231025	204100	387006840	2935	2935	2935	2935	0
6	20231025	204000	387006840	2935	2935	2935	2935	0
7	20231025	203900	387006840	2935	2935	2935	2935	0
8	20231025	203800	387006840	2935	2935	2935	2935	0
9	20231025	203700	387006840	2935	2935	2935	2935	0
10	20231025	203600	387006840	2935	2935	2935	2935	0
11	20231025	203500	387006840	2935	2935	2935	2935	0
12	20231025	203400	387006840	2935	2935	2935	2935	0
13	20231025	203300	387006840	2935	2935	2935	2935	0
14	20231025	203200	387006840	2935	2935	2935	2935	0
15	20231025	203100	387006840	2935	2935	2935	2935	0
16	20231025	203000	387006840	2935	2935	2935	2935	0
17	20231025	202900	387006840	2935	2935	2935	2935	0
18	20231025	202800	387006840	2935	2935	2935	2935	0
19	20231025	202700	387006840	2935	2935	2935	2935	0
20	20231025	202600	387006840	2935	2935	2935	2935	0
21	20231025	202500	387006840	2935	2935	2935	2935	0
22	20231025	202400	387006840	2935	2935	2935	2935	0
23	20231025	202300	387006840	2935	2935	2935	2935	0
24	20231025	202200	387006840	2935	2935	2935	2935	0
25	20231025	202100	387006840	2935	2935	2935	2935	0
26	20231025	202000	387006840	2935	2935	2935	2935	0
27	20231025	201900	387006840	2935	2935	2935	2935	0
28	20231025	201800	387006840	2935	2935	2935	2935	0
29	20231025	201700	387006840	2935	2935	2935	2935	0
30	20231025	201600	387006840	2935	2935	2935	2935	0
31	20231025	201500	387006840	2935	2935	2935	2935	0
32	20231025	201400	387006840	2935	2935	2935	2935	13487
33	20231025	201300	387006840	2935	2935	2935	2935	0
34	20231025	201200	387006840	2935	2935	2935	2935	0
35	20231025	201100	387006840	2935	2935	2935	2935	0
36	20231025	201000	387006840	2935	2935	2935	2935	0
37	20231025	200900	387006840	2935	2935	2935	2935	0
38	20231025	200800	387006840	2935	2935	2935	2935	0
39	20231025	200700	387006840	2935	2935	2935	2935	0
40	20231025	200600	387006840	2935	2935	2935	2935	0
41	20231025	200500	387006840	2935	2935	2935	2935	0
42	20231025	200400	387006840	2935	2935	2935	2935	0
43	20231025	200300	387006840	2935	2935	2935	2935	0
44	20231025	200200	387006840	2935	2935	2935	2935	0
45	20231025	200100	387006840	2935	2935	2935	2935	0
46	20231025	200000	387006840	2935	2935	2935	2935	0
47	20231025	195900	387006840	2935	2935	2935	2935	0
48	20231025	195800	387006840	2935	2935	2935	2935	0
49	20231025	195700	387006840	2935	2935	2935	2935	0
50	20231025	195600	387006840	2935	2935	2935	2935	0
51	20231025	195500	387006840	2935	2935	2935	2935	0
52	20231025	195400	387006840	2935	2935	2935	2935	0
53	20231025	195300	387006840	2935	2935	2935	2935	0
54	20231025	195200	387006840	2935	2935	2935	2935	0
55	20231025	195100	387006840	2935	2935	2935	2935	0
56	20231025	195000	387006840	2935	2935	2935	2935	0
57	20231025	194900	387006840	2935	2935	2935	2935	0
58	20231025	194800	387006840	2935	2935	2935	2935	0
59	20231025	194700	387006840	2935	2935	2935	2935	0
60	20231025	194600	387006840	2935	2935	2935	2935	0
61	20231025	194500	387006840	2935	2935	2935	2935	0
62	20231025	194400	387006840	2935	2935	2935	2935	13487
63	20231025	194300	387006840	2935	2935	2935	2935	0
64	20231025	194200	387006840	2935	2935	2935	2935	0
65	20231025	194100	387006840	2935	2935	2935	2935	0
66	20231025	194000	387006840	2935	2935	2935	2935	0
67	20231025	193900	387006840	2935	2935	2935	2935	0
68	20231025	193800	387006840	2935	2935	2935	2935	0
69	20231025	193700	387006840	2935	2935	2935	2935	0
70	20231025	193600	387006840	2935	2935	2935	2935	0
71	20231025	193500	387006840	2935	2935	2935	2935	0
72	20231025	193400	387006840	2935	2935	2935	2935	0
73	20231025	193300	387006840	2935	2935	2935	2935	0
74	20231025	193200	387006840	2935	2935	2935	2935	0
75	20231025	193100	387006840	2935	2935	2935	2935	0
76	20231025	193000	387006840	2935	2935	2935	2935	0
77	20231025	192900	387006840	2935	2935	2935	2935	0
78	20231025	192800	387006840	2935	2935	2935	2935	0
79	20231025	192700	387006840	2935	2935	2935	2935	0
80	20231025	192600	387006840	2935	2935	2935	2935	0
81	20231025	192500	387006840	2935	2935	2935	2935	0
82	20231025	192400	387006840	2935	2935	2935	2935	0
83	20231025	192300	387006840	2935	2935	2935	2935	0
84	20231025	192200	387006840	2935	2935	2935	2935	0
85	20231025	192100	387006840	2935	2935	2935	2935	0
86	20231025	192000	387006840	2935	2935	2935	2935	0
87	20231025	191900	387006840	2935	2935	2935	2935	0
88	20231025	191800	387006840	2935	2935	2935	2935	0
89	20231025	191700	387006840	2935	2935	2935	2935	0
90	20231025	191600	387006840	2935	2935	2935	2935	0
91	20231025	191500	387006840	2935	2935	2935	2935	0
92	20231025	191400	387006840	2935	2935	2935	2935	13487
93	20231025	191300	387006840	2935	2935	2935	2935	0
94	20231025	191200	387006840	2935	2935	2935	2935	0
95	20231025	191100	387006840	2935	2935	2935	2935	0
96	20231025	191000	387006840	2935	2935	2935	2935	0
97	20231025	190900	387006840	2935	2935	2935	2935	0
98	20231025	190800	387006840	2935	2935	2935	2935	0
99	20231025	190700	387006840	2935	2935	2935	2935	0
100	20231025	190600	387006840	2935	2935	2935	2935	0
101	20231025	190500	387006840	2935	2935	2935	2935	0
102	20231025	190400	387006840	2935	2935	2935	2935	0
103	20231025	190300	387006840	2935	2935	2935	2935	0
104	20231025	190200	387006840	2935	2935	2935	2935	0
105	20231025	190100	387006840	2935	2935	2935	2935	0
106	20231025	190000	387006840	2935	2935	2935	2935	0
107	20231025	185900	387006840	2935	2935	2935	2935	0
108	20231025	185800	387006840	2935	2935	2935	2935	0
109	20231025	185700	387006840	2935	2935	2935	2935	0
110	20231025	185600	387006840	2935	2935	2935	2935	0
111	20231025	185500	387006840	2935	2935	2935	2935	0
112	20231025	185400	387006840	2935	2935	2935	2935	0
113	20231025	185300	387006840	2935	2935	2935	2935	0
114	20231025	185200	387006840	2935	2935	2935	2935	0
115	20231025	185100	387006840	2935	2935	2935	2935	0
116	20231025	185000	387006840	2935	2935	2935	2935	0
117	20231025	184900	387006840	2935	2935	2935	2935	0
118	20231025	184800	387006840	2935	2935	2935	2935	0
119	20231025	184700	387006840	2935	2935	2935	2935	0
120	20231025	184600	387006840	2935	2935	2935	2935	0
121	20231025	184500	387006840	2935	2935	2935	2935	0
122	20231025	184400	387006840	2935	2935	2935	2935	13487
123	20231025	184300	387006840	2935	2935	2935	2935	0
124	20231025	184200	387006840	2935	2935	2935	2935	0
125	20231025	184100	387006840	2935	2935	2935	2935	0
126	20231025	184000	387006840	2935	2935	2935	2935	0
127	20231025	183900	387006840	2935	2935	2935	2935	0
128	20231025	183800	387006840	2935	2935	2935	2935	0
129	20231025	183700	387006840	2935	2935	2935	2935	0
130	20231025	183600	387006840	2935	2935	2935	2935	0
131	20231025	183500	387006840	2935	2935	2935	2935	0
132	20231025	183400	387006840	2935	2935	2935	2935	0
133	20231025	183300	387006840	2935	2935	2935	2935	0
134	20231025	183200	387006840	2935	2935	2935	2935	0
135	20231025	183100	387006840	2935	2935	2935	2935	0
136	20231025	183000	387006840	2935	2935	2935	2935	0
137	20231025	182900	387006840	2935	2935	2935	2935	0
138	20231025	182800	387006840	2935	2935	2935	2935	0
139	20231025	182700	387006840	2935	2935	2935	2935	0
140	20231025	182600	387006840	2935	2935	2935	2935	0
141	20231025	182500	387006840	2935	2935	2935	2935	0
142	20231025	182400	387006840	2935	2935	2935	2935	0
143	20231025	182300	387006840	2935	2935	2935	2935	0
144	20231025	182200	387006840	2935	2935	2935	2935	0
145	20231025	182100	387006840	2935	2935	2935	2935	0
146	20231025	182000	387006840	2935	2935	2935	2935	0
147	20231025	181900	387006840	2935	2935	2935	2935	0
148	20231025	181800	387006840	2935	2935	2935	2935	0
149	20231025	181700	387006840	2935	2935	2935	2935	0
150	20231025	181600	387006840	2935	2935	2935	2935	0
151	20231025	181500	387006840	2935	2935	2935	2935	0
152	20231025	181400	387006840	2935	2935	2935	2935	13487
153	20231025	181300	387006840	2935	2935	2935	2935	0
154	20231025	181200	387006840	2935	2935	2935	2935	0
155	20231025	181100	387006840	2935	2935	2935	2935	0
156	20231025	181000	387006840	2935	2935	2935	2935	0
157	20231025	180900	387006840	2935	2935	2935	2935	0
158	20231025	180800	387006840	2935	2935	2935	2935	0
159	20231025	180700	387006840	2935	2935	2935	2935	0
160	20231025	180600	387006840	2935	2935	2935	2935	0
161	20231025	180500	387006840	2935	2935	2935	2935	0
162	20231025	180400	387006840	2935	2935	2935	2935	0
163	20231025	180300	387006840	2935	2935	2935	2935	0
164	20231025	180200	387006840	2935	2935	2935	2935	0
165	20231025	180100	387006840	2935	2935	2935	2935	0
166	20231025	180000	387006840	2935	2935	2935	2935	0
167	20231025	175900	387006840	2935	2935	2935	2935	0
168	20231025	175800	387006840	2935	2935	2935	2935	0
169	20231025	175700	387006840	2935	2935	2935	2935	0
170	20231025	175600	387006840	2935	2935	2935	2935	0
171	20231025	175500	387006840	2935	2935	2935	2935	0
172	20231025	175400	387006840	2935	2935	2935	2935	0
173	20231025	175300	387006840	2935	2935	2935	2935	0
174	20231025	175200	387006840	2935	2935	2935	2935	0
175	20231025	175100	387006840	2935	2935	2935	2935	0
176	20231025	175000	387006840	2935	2935	2935	2935	0
177	20231025	174900	387006840	2935	2935	2935	2935	0
178	20231025	174800	387006840	2935	2935	2935	2935	0
179	20231025	174700	387006840	2935	2935	2935	2935	0
180	20231025	174600	387006840	2935	2935	2935	2935	0
181	20231025	174500	387006840	2935	2935	2935	2935	0
182	20231025	174400	387006840	2935	2935	2935	2935	13487
183	20231025	174300	387006840	2935	2935	2935	2935	0
184	20231025	174200	387006840	2935	2935	2935	2935	0
185	20231025	174100	387006840	2935	2935	2935	2935	0
186	20231025	174000	387006840	2935	2935	2935	2935	0
187	20231025	173900	387006840	2935	2935	2935	2935	0
188	20231025	173800	387006840	2935	2935	2935	2935	0
189	20231025	173700	387006840	2935	2935	2935	2935	0
190	20231025	173600	387006840	2935	2935	2935	2935	0
191	20231025	173500	387006840	2935	2935	2935	2935	0
192	20231025	173400	387006840	2935	2935	2935	2935	0
193	20231025	173300	387006840	2935	2935	2935	2935	0
194	20231025	173200	387006840	2935	2935	2935	2935	0
195	20231025	173100	387006840	2935	2935	2935	2935	0
196	20231025	173000	387006840	2935	2935	2935	2935	0
197	20231025	172900	387006840	2935	2935	2935	2935	0
198	20231025	172800	387006840	2935	2935	2935	2935	0
199	20231025	172700	387006840	2935	2935	2935	2935	0
200	20231025	172600	387006840	2935	2935	2935	2935	0
201	20231025	172500	387006840	2935	2935	2935	2935	0
202	20231025	172400	387006840	2935	2935	2935	2935	0
203	20231025	172300	387006840	2935	2935	2935	2935	0
204	20231025	172200	387006840	2935	2935	2935	2935	0
205	20231025	172100	387006840	2935	2935	2935	2935	0
206	20231025	172000	387006840	2935	2935	2935	2935	0
207	20231025	171900	387006840	2935	2935	2935	2935	0
208	20231025	171800	387006840	2935	2935	2935	2935	0
209	20231025	171700	387006840	2935	2935	2935	2935	0
210	20231025	171600	387006840	2935	2935	2935	2935	0
211	20231025	171500	387006840	2935	2935	2935	2935	0
212	20231025	171400	387006840	2935	2935	2935	2935	13487
213	20231025	171300	387006840	2935	2935	2935	2935	0
214	20231025	171200	387006840	2935	2935	2935	2935	0
215	20231025	171100	387006840	2935	2935	2935	2935	0
216	20231025	171000	387006840	2935	2935	2935	2935	0
217	20231025	170900	387006840	2935	2935	2935	2935	0
218	20231025	170800	387006840	2935	2935	2935	2935	0
219	20231025	170700	387006840	2935	2935	2935	2935	0
220	20231025	170600	387006840	2935	2935	2935	2935	0
221	20231025	170500	387006840	2935	2935	2935	2935	0
222	20231025	170400	387006840	2935	2935	2935	2935	0
223	20231025	170300	387006840	2935	2935	2935	2935	0
224	20231025	170200	387006840	2935	2935	2935	2935	0
225	20231025	170100	387006840	2935	2935	2935	2935	0
226	20231025	170000	387006840	2935	2935	2935	2935	0
227	20231025	165900	387006840	2935	2935	2935	2935	0
228	20231025	165800	387006840	2935	2935	2935	2935	0
229	20231025	165700	387006840	2935	2935	2935	2935	0
230	20231025	165600	387006840	2935	2935	2935	2935	0
231	20231025	165500	387006840	2935	2935	2935	2935	0
232	20231025	165400	387006840	2935	2935	2935	2935	0
233	20231025	165300	387006840	2935	2935	2935	2935	0
234	20231025	165200	387006840	2935	2935	2935	2935	0
235	20231025	165100	387006840	2935	2935	2935	2935	0
236	20231025	165000	387006840	2935	2935	2935	2935	0
237	20231025	164900	387006840	2935	2935	2935	2935	0
238	20231025	164800	387006840	2935	2935	2935	2935	0
239	20231025	164700	387006840	2935	2935	2935	2935	0
240	20231025	164600	387006840	2935	2935	2935	2935	0
241	20231025	164500	387006840	2935	2935	2935	2935	0
242	20231025	164400	387006840	2935	2935	2935	2935	13487
243	20231025	164300	387006840	2935	2935	2935	2935	0
244	20231025	164200	387006840	2935	2935	2935	2935	0
245	20231025	164100	387006840	2935	2935	2935	2935	0
246	20231025	164000	387006840	2935	2935	2935	2935	0
247	20231025	163900	387006840	2935	2935	2935	2935	0
248	20231025	163800	387006840	2935	2935	2935	2935	0
249	20231025	163700	387006840	2935	2935	2935	2935	0
250	20231025	163600	387006840	2935	2935	2935	2935	0
251	20231025	163500	387006840	2935	2935	2935	2935	0
252	20231025	163400	387006840	2935	2935	2935	2935	0
253	20231025	163300	387006840	2935	2935	2935	2935	0
254	20231025	163200	387006840	2935	2935	2935	2935	0
255	20231025	163100	387006840	2935	2935	2935	2935	0
256	20231025	163000	387006840	2935	2935	2935	2935	0
257	20231025	162900	387006840	2935	2935	2935	2935	0
258	20231025	162800	387006840	2935	2935	2935	2935	0
259	20231025	162700	387006840	2935	2935	2935	2935	0
260	20231025	162600	387006840	2935	2935	2935	2935	0
261	20231025	162500	387006840	2935	2935	2935	2935	0
262	20231025	162400	387006840	2935	2935	2935	2935	0
263	20231025	162300	387006840	2935	2935	2935	2935	0
264	20231025	162200	387006840	2935	2935	2935	2935	0
265	20231025	162100	387006840	2935	2935	2935	2935	0
266	20231025	162000	387006840	2935	2935	2935	2935	0
267	20231025	161900	387006840	2935	2935	2935	2935	0
268	20231025	161800	387006840	2935	2935	2935	2935	0
269	20231025	161700	387006840	2935	2935	2935	2935	0
270	20231025	161600	387006840	2935	2935	2935	2935	0
271	20231025	161500	387006840	2935	2935	2935	2935	0
272	20231025	161400	387006840	2935	2935	2935	2935	13487
273	20231025	161300	387006840	2935	2935	2935	2935	0
274	20231025	161200	387006840	2935	2935	2935	2935	0
275	20231025	161100	387006840	2935	2935	2935	2935	0
276	20231025	161000	387006840	2935	2935	2935	2935	0
277	20231025	160900	387006840	2935	2935	2935	2935	0
278	20231025	160800	387006840	2935	2935	2935	2935	0
279	20231025	160700	387006840	2935	2935	2935	2935	0
280	20231025	160600	387006840	2935	2935	2935	2935	0
281	20231025	160500	387006840	2935	2935	2935	2935	0
282	20231025	160400	387006840	2935	2935	2935	2935	0
283	20231025	160300	387006840	2935	2935	2935	2935	0
284	20231025	160200	387006840	2935	2935	2935	2935	0
285	20231025	160100	387006840	2935	2935	2935	2935	0
286	20231025	160000	387006840	2935	2935	2935	2935	0
287	20231025	155900	387006840	2935	2935	2935	2935	0
288	20231025	155800	387006840	2935	2935	2935	2935	0
289	20231025	155700	387006840	2935	2935	2935	2935	0
290	20231025	155600	387006840	2935	2935	2935	2935	0
291	20231025	155500	387006840	2935	2935	2935	2935	0
292	20231025	155400	387006840	2935	2935	2935	2935	0
293	20231025	155300	387006840	2935	2935	2935	2935	0
294	20231025	155200	387006840	2935	2935	2935	2935	0
295	20231025	155100	387006840	2935	2935	2935	2935	0
296	20231025	155000	387006840	2935	2935	2935	2935	0
297	20231025	154900	387006840	2935	2935	2935	2935	0
298	20231025	154800	387006840	2935	2935	2935	2935	0
299	20231025	154700	387006840	2935	2935	2935	2935	0
300	20231025	154600	387006840	2935	2935	2935	2935	0
301	20231025	154500	387006840	2935	2935	2935	2935	0
302	20231025	154400	387006840	2935	2935	2935	2935	13487
303	20231025	154300	387006840	2935	2935	2935	2935	0
304	20231025	154200	387006840	2935	2935	2935	2935	0
305	20231025	154100	387006840	2935	2935	2935	2935	0
306	20231025	154000	387006840	2935	2935	2935	2935	0
307	20231025	153900	387006840	2935	2935	2935	2935	0
308	20231025	153800	387006840	2935	2935	2935	2935	0
309	20231025	153700	387006840	2935	2935	2935	2935	0
310	20231025	153600	387006840	2935	2935	2935	2935	0
311	20231025	153500	387006840	2935	2935	2935	2935	0
312	20231025	153400	387006840	2935	2935	2935	2935	0
313	20231025	153300	387006840	2935	2935	2935	2935	0
314	20231025	153200	387006840	2935	2935	2935	2935	0
315	20231025	153100	387006840	2935	2935	2935	2935	0
316	20231025	153000	387006840	2935	2935	2935	2935	13487
317	20231025	152900	347422495	2940	2940	2940	2940	0
318	20231025	152800	347422495	2940	2940	2940	2940	0
319	20231025	152700	347422495	2940	2940	2940	2940	0
320	20231025	152600	347422495	2940	2940	2940	2940	0
321	20231025	152500	347422495	2940	2940	2940	2940	0
322	20231025	152400	347422495	2940	2940	2940	2940	0
323	20231025	152300	347422495	2940	2940	2940	2940	0
324	20231025	152200	347422495	2940	2940	2940	2940	0
325	20231025	152100	347422495	2940	2940	2940	2940	0
326	20231025	152000	347422495	2940	2940	2940	2940	0
327	20231025	151900	347422495	2940	2935	2940	2935	114
328	20231025	151800	347087360	2935	2940	2940	2935	370
329	20231025	151700	346000740	2935	2940	2940	2935	69
330	20231025	151600	345798095	2940	2935	2940	2935	48
331	20231025	151500	345657200	2940	2940	2940	2935	687
332	20231025	151400	343639825	2940	2935	2940	2935	1096
333	20231025	151300	340422660	2935	2935	2935	2935	0
334	20231025	151200	340422660	2935	2940	2940	2935	5025
335	20231025	151100	325674235	2935	2940	2940	2935	376
336	20231025	151000	324570580	2935	2935	2935	2935	379
337	20231025	150900	323458215	2930	2930	2930	2930	5
338	20231025	150800	323443565	2930	2930	2930	2925	151
339	20231025	150700	323001160	2925	2925	2925	2925	100
340	20231025	150600	322708660	2930	2930	2930	2930	313
341	20231025	150500	321791570	2930	2935	2935	2930	1282
342	20231025	150400	318030310	2930	2935	2935	2930	21
343	20231025	150300	317968775	2930	2935	2935	2930	1120
344	20231025	150200	314681890	2930	2930	2930	2930	43
345	20231025	150100	314555900	2930	2930	2930	2930	16
346	20231025	150000	314509020	2930	2930	2935	2930	92
347	20231025	145900	314239360	2930	2930	2930	2930	160
348	20231025	145800	313770560	2930	2925	2935	2925	66
349	20231025	145700	313577110	2930	2925	2930	2925	1256
350	20231025	145600	309897125	2925	2925	2925	2925	35
351	20231025	145500	309794750	2925	2925	2925	2925	19
352	20231025	145400	309739175	2925	2930	2930	2925	40
353	20231025	145300	309622120	2930	2925	2930	2925	524
354	20231025	145200	308086920	2925	2925	2925	2925	25
355	20231025	145100	308013795	2930	2930	2930	2925	52
356	20231025	145000	307861685	2925	2925	2925	2925	24
357	20231025	144900	307791485	2925	2925	2925	2925	41
358	20231025	144800	307671560	2925	2925	2925	2925	214
359	20231025	144700	307045610	2925	2925	2925	2920	395
360	20231025	144600	305890285	2925	2920	2925	2920	74
361	20231025	144500	305674005	2920	2920	2920	2920	11
362	20231025	144400	305641885	2920	2920	2920	2920	5
363	20231025	144300	305627285	2920	2920	2920	2920	15
364	20231025	144200	305583485	2920	2920	2920	2920	5
365	20231025	144100	305568885	2920	2925	2925	2920	149
366	20231025	144000	305133110	2925	2920	2925	2920	1718
367	20231025	143900	300108035	2920	2920	2920	2920	192
368	20231025	143800	299547395	2920	2920	2920	2920	15
369	20231025	143700	299503595	2920	2920	2920	2920	0
370	20231025	143600	299503595	2920	2920	2920	2920	16
371	20231025	143500	299456875	2920	2920	2920	2920	305
372	20231025	143400	298566275	2920	2920	2920	2920	15
373	20231025	143300	298522475	2925	2925	2925	2925	1
374	20231025	143200	298519550	2920	2925	2925	2920	25
375	20231025	143100	298446500	2925	2920	2925	2920	50
376	20231025	143000	298300275	2920	2920	2920	2920	10
377	20231025	142900	298271075	2920	2925	2925	2920	86
378	20231025	142800	298019550	2920	2920	2920	2920	16
379	20231025	142700	297972830	2920	2920	2920	2920	5
380	20231025	142600	297958230	2925	2920	2925	2920	11
381	20231025	142500	297926105	2920	2925	2925	2920	9
382	20231025	142400	297899805	2920	2920	2920	2920	15
383	20231025	142300	297856005	2920	2925	2925	2920	957
384	20231025	142200	295056805	2925	2925	2925	2925	10
385	20231025	142100	295027555	2925	2925	2925	2925	202
386	20231025	142000	294436705	2925	2925	2925	2925	5
387	20231025	141900	294422080	2925	2925	2925	2925	19
388	20231025	141800	294366505	2925	2925	2925	2925	25
389	20231025	141700	294293380	2925	2930	2930	2925	396
390	20231025	141600	293133150	2930	2930	2930	2925	258
391	20231025	141500	292377235	2925	2925	2925	2925	10
392	20231025	141400	292347985	2925	2925	2925	2925	5
393	20231025	141300	292333360	2925	2925	2925	2925	17
394	20231025	141200	292283635	2925	2925	2925	2925	5
395	20231025	141100	292269010	2930	2930	2930	2925	65
396	20231025	141000	292078610	2925	2925	2925	2925	5
397	20231025	140900	292063985	2930	2925	2930	2925	26
398	20231025	140800	291987855	2935	2925	2935	2925	316
399	20231025	140700	291061925	2925	2930	2930	2925	66
400	20231025	140600	290868795	2925	2925	2925	2925	26
401	20231025	140500	290792745	2925	2930	2930	2925	70
402	20231025	140400	290587975	2930	2930	2930	2920	34
403	20231025	140300	290488555	2925	2925	2930	2925	40
404	20231025	140200	290371525	2925	2915	2925	2915	3269
405	20231025	140100	280824685	2915	2915	2915	2915	31
406	20231025	140000	280734320	2915	2915	2915	2915	39
407	20231025	135900	280620635	2915	2915	2915	2915	33
408	20231025	135800	280524440	2915	2915	2915	2915	20
409	20231025	135700	280466140	2915	2915	2915	2915	1036
410	20231025	135600	277446200	2915	2915	2915	2915	257
411	20231025	135500	276697045	2915	2915	2915	2915	10
412	20231025	135400	276667895	2920	2915	2920	2915	87
413	20231025	135300	276414055	2915	2915	2915	2915	13
414	20231025	135200	276376160	2915	2915	2915	2915	34
415	20231025	135100	276277050	2915	2915	2915	2915	9
416	20231025	135000	276250815	2915	2915	2915	2915	44
417	20231025	134900	276122555	2915	2915	2915	2915	10
418	20231025	134800	276093405	2915	2915	2915	2915	34
419	20231025	134700	275994295	2915	2915	2915	2915	13
420	20231025	134600	275956400	2915	2915	2915	2915	40
421	20231025	134500	275839800	2915	2915	2915	2915	4
422	20231025	134400	275828140	2915	2915	2915	2915	643
423	20231025	134300	273953795	2915	2915	2915	2915	20
424	20231025	134200	273895495	2915	2915	2915	2915	29
425	20231025	134100	273810960	2915	2920	2920	2915	1051
426	20231025	134000	270747270	2915	2920	2920	2915	8
427	20231025	133900	270723935	2915	2915	2915	2915	39
428	20231025	133800	270610250	2920	2915	2920	2915	94
429	20231025	133700	270336235	2920	2915	2920	2915	53
430	20231025	133600	270181525	2915	2915	2915	2915	5
431	20231025	133500	270166950	2920	2920	2920	2915	19
432	20231025	133400	270111545	2915	2915	2915	2915	25
433	20231025	133300	270038670	2920	2915	2920	2915	111
434	20231025	133200	269714605	2915	2920	2920	2915	48
435	20231025	133100	269574470	2920	2920	2920	2915	37
436	20231025	133000	269466505	2915	2915	2915	2915	0
437	20231025	132900	269466505	2915	2915	2915	2915	15
438	20231025	132800	269422780	2920	2920	2920	2915	9
439	20231025	132700	269396525	2915	2920	2920	2915	17
440	20231025	132600	269346935	2925	2920	2925	2920	184
441	20231025	132500	268809435	2915	2915	2915	2915	16
442	20231025	132400	268762795	2915	2915	2915	2915	46
443	20231025	132300	268628705	2915	2915	2915	2915	33
444	20231025	132200	268532510	2920	2910	2920	2910	58
445	20231025	132100	268363435	2915	2915	2915	2915	170
446	20231025	132000	267867885	2905	2910	2910	2905	397
447	20231025	131900	266713950	2910	2905	2910	2905	25
448	20231025	131800	266641225	2905	2910	2910	2905	139
449	20231025	131700	266237270	2910	2910	2915	2910	195
450	20231025	131600	265669815	2910	2910	2910	2910	147
451	20231025	131500	265242045	2910	2910	2910	2910	85
452	20231025	131400	264994695	2910	2910	2910	2910	109
453	20231025	131300	264677505	2910	2910	2910	2905	1205
454	20231025	131200	261171390	2910	2910	2910	2910	170
455	20231025	131100	260676690	2915	2910	2915	2910	83
456	20231025	131000	260435150	2910	2910	2910	2910	126
457	20231025	130900	260068490	2905	2910	2910	2905	309
458	20231025	130800	259169965	2910	2910	2910	2905	190
459	20231025	130700	258617280	2910	2910	2910	2910	82
460	20231025	130600	258378660	2910	2910	2915	2910	2438
461	20231025	130500	251283155	2910	2915	2915	2910	340
462	20231025	130400	250292175	2925	2920	2925	2915	354
463	20231025	130300	249258540	2915	2915	2920	2915	84
464	20231025	130200	249013640	2915	2915	2920	2915	220
465	20231025	130100	248372020	2915	2920	2920	2915	199
466	20231025	130000	247791605	2915	2915	2915	2915	113
467	20231025	125900	247462210	2915	2915	2920	2915	149
468	20231025	125800	247027860	2915	2915	2915	2915	97
469	20231025	125700	246745105	2920	2915	2920	2915	175
470	20231025	125600	246234765	2920	2915	2920	2915	132
471	20231025	125500	245849965	2915	2915	2915	2915	130
472	20231025	125400	245471015	2915	2915	2920	2915	109
473	20231025	125300	245153275	2915	2915	2915	2915	124
474	20231025	125200	244791815	2915	2925	2925	2915	116
475	20231025	125100	244453625	2920	2915	2920	2915	175
476	20231025	125000	243943185	2915	2915	2930	2915	150
477	20231025	124900	243505510	2915	2920	2920	2915	129
478	20231025	124800	243129285	2935	2915	2935	2915	166
479	20231025	124700	242645040	2915	2920	2940	2915	232
480	20231025	124600	241967040	2915	2935	2935	2910	273
481	20231025	124500	241168590	2935	2910	2935	2905	244
482	20231025	124400	240456910	2910	2910	2910	2905	183
483	20231025	124300	239924505	2910	2915	2915	2910	142
484	20231025	124200	239511230	2910	2910	2920	2910	169
485	20231025	124100	239019110	2910	2915	2915	2910	106
486	20231025	124000	238710545	2915	2910	2930	2910	281
487	20231025	123900	237891865	2910	2910	2915	2910	163
488	20231025	123800	237417425	2910	2910	2910	2910	106
489	20231025	123700	237108965	2910	2910	2910	2910	115
490	20231025	123600	236774315	2910	2910	2915	2910	186
491	20231025	123500	236232770	2910	2910	2910	2910	151
492	20231025	123400	235793360	2915	2910	2915	2910	77
493	20231025	123300	235569285	2910	2910	2915	2910	157
494	20231025	123200	235112280	2910	2910	2910	2910	529
495	20231025	123100	233572890	2910	2910	2915	2910	156
496	20231025	123000	233118875	2915	2910	2915	2910	138
497	20231025	122900	232717095	2910	2910	2915	2910	133
498	20231025	122800	232330010	2910	2910	2910	2910	145
499	20231025	122700	231908060	2910	2910	2915	2910	152
500	20231025	122600	231465680	2915	2910	2915	2910	97
501	20231025	122500	231183350	2915	2915	2915	2910	125
502	20231025	122400	230819575	2915	2910	2930	2910	262
503	20231025	122300	230054575	2910	2915	2920	2910	172
504	20231025	122200	229553810	2910	2915	2915	2910	106
505	20231025	122100	229245065	2910	2915	2915	2910	147
506	20231025	122000	228817080	2915	2915	2915	2915	461
507	20231025	121900	227473265	2915	2915	2915	2915	169
508	20231025	121800	226980630	2915	2920	2920	2915	78
509	20231025	121700	226752965	2920	2920	2920	2920	118
510	20231025	121600	226408405	2920	2925	2925	2920	164
511	20231025	121500	225928995	2925	2925	2935	2925	582
512	20231025	121400	224224145	2925	2920	2925	2920	406
513	20231025	121300	223037015	2920	2920	2920	2920	121
514	20231025	121200	222683695	2920	2920	2925	2920	178
515	20231025	121100	222163875	2920	2920	2925	2920	227
516	20231025	121000	221500520	2920	2920	2920	2920	69
517	20231025	120900	221299040	2920	2920	2920	2920	148
518	20231025	120800	220866880	2920	2920	2920	2920	452
519	20231025	120700	219547040	2925	2925	2925	2925	533
520	20231025	120600	217988015	2925	2920	2925	2920	478
521	20231025	120500	216590245	2920	2920	2920	2920	131
522	20231025	120400	216207725	2920	2920	2920	2920	159
523	20231025	120300	215743445	2920	2920	2920	2920	112
524	20231025	120200	215416405	2920	2920	2920	2920	105
525	20231025	120100	215109805	2920	2920	2920	2920	101
526	20231025	120000	214814885	2920	2920	2925	2920	217
527	20231025	115900	214181240	2920	2920	2925	2920	139
528	20231025	115800	213775340	2920	2925	2925	2920	72
529	20231025	115700	213564765	2925	2925	2925	2925	299
530	20231025	115600	212690190	2925	2925	2925	2925	116
531	20231025	115500	212350890	2925	2925	2930	2925	158
532	20231025	115400	211888690	2925	2925	2925	2925	113
533	20231025	115300	211558165	2925	2925	2925	2925	114
534	20231025	115200	211224715	2925	2930	2930	2925	151
535	20231025	115100	210782370	2930	2930	2935	2930	844
536	20231025	115000	208309390	2925	2925	2930	2925	202
537	20231025	114900	207718300	2925	2925	2930	2925	138
538	20231025	114800	207314480	2925	2925	2925	2925	126
539	20231025	114700	206945930	2925	2925	2930	2925	145
540	20231025	114600	206521665	2925	2925	2925	2925	135
541	20231025	114500	206126790	2925	2925	2925	2925	126
542	20231025	114400	205758240	2925	2925	2925	2925	101
543	20231025	114300	205462815	2925	2925	2925	2925	140
544	20231025	114200	205053315	2925	2925	2930	2925	128
545	20231025	114100	204678865	2925	2925	2930	2925	658
546	20231025	114000	202751495	2925	2925	2930	2925	475
547	20231025	113900	201360415	2925	2930	2930	2925	318
548	20231025	113800	200428950	2930	2930	2935	2930	200
549	20231025	113700	199842610	2930	2935	2935	2930	596
550	20231025	113600	198093800	2935	2940	2940	2935	144
551	20231025	113500	197671090	2935	2935	2935	2935	131
552	20231025	113400	197286605	2935	2935	2935	2935	144
553	20231025	113300	196863965	2935	2935	2935	2935	102
554	20231025	113200	196564595	2935	2935	2935	2935	116
555	20231025	113100	196224135	2935	2940	2950	2935	160
556	20231025	113000	195754190	2940	2935	2940	2935	246
557	20231025	112900	195031520	2935	2940	2940	2935	278
558	20231025	112800	194214520	2940	2940	2940	2940	435
559	20231025	112700	192935620	2940	2940	2940	2940	395
560	20231025	112600	191774320	2940	2940	2940	2940	160
561	20231025	112500	191303920	2940	2940	2945	2940	77
562	20231025	112400	191077530	2940	2940	2940	2940	137
563	20231025	112300	190674750	2945	2940	2945	2940	118
564	20231025	112200	190327725	2945	2940	2945	2940	234
565	20231025	112100	189639375	2945	2945	2945	2945	56
566	20231025	112000	189474455	2945	2945	2950	2945	296
567	20231025	111900	188602685	2950	2950	2955	2945	155
568	20231025	111800	188145670	2950	2945	2950	2945	69
569	20231025	111700	187942235	2945	2950	2950	2945	607
570	20231025	111600	186153065	2950	2950	2950	2950	504
571	20231025	111500	184666265	2945	2945	2950	2945	1092
572	20231025	111400	181445060	2945	2950	2950	2945	146
573	20231025	111300	181014465	2945	2945	2950	2945	47
574	20231025	111200	180875975	2945	2945	2945	2945	37
575	20231025	111100	180767010	2945	2945	2945	2945	38
576	20231025	111000	180655100	2950	2945	2950	2945	33
577	20231025	110900	180557880	2945	2945	2945	2945	41
578	20231025	110800	180437135	2945	2945	2945	2945	36
579	20231025	110700	180331115	2945	2945	2945	2945	35
580	20231025	110600	180228040	2945	2945	2945	2945	55
581	20231025	110500	180066065	2945	2945	2945	2945	67
582	20231025	110400	179868750	2945	2945	2945	2945	25
583	20231025	110300	179795125	2945	2940	2945	2940	909
584	20231025	110200	177118595	2940	2940	2940	2940	261
585	20231025	110100	176351255	2940	2935	2945	2935	604
586	20231025	110000	174575315	2940	2925	2940	2925	2509
587	20231025	105900	167218870	2925	2925	2925	2925	291
588	20231025	105800	166367695	2925	2925	2925	2925	738
589	20231025	105700	164209045	2925	2925	2925	2925	27
590	20231025	105600	164130070	2925	2925	2925	2925	29
591	20231025	105500	164045245	2925	2925	2925	2925	71
592	20231025	105400	163837570	2925	2925	2930	2925	34
593	20231025	105300	163738065	2925	2925	2925	2925	256
594	20231025	105200	162989265	2925	2925	2930	2925	90
595	20231025	105100	162725775	2925	2925	2930	2925	74
596	20231025	105000	162509255	2925	2925	2930	2925	32
597	20231025	104900	162415650	2925	2925	2925	2925	38
598	20231025	104800	162304500	2925	2925	2930	2925	100
599	20231025	104700	162011725	2925	2925	2925	2925	156
600	20231025	104600	161555425	2925	2925	2925	2925	131
601	20231025	104500	161172250	2925	2925	2930	2925	230
602	20231025	104400	160499495	2925	2930	2930	2915	224
603	20231025	104300	159845605	2925	2925	2930	2925	175
604	20231025	104200	159333720	2925	2920	2930	2920	3634
605	20231025	104100	148715820	2915	2915	2915	2915	27
606	20231025	104000	148637115	2915	2915	2915	2915	127
607	20231025	103900	148266910	2915	2920	2920	2915	76
608	20231025	103800	148045095	2915	2915	2915	2915	237
609	20231025	103700	147354240	2915	2915	2915	2915	12
610	20231025	103600	147319260	2915	2915	2920	2915	318
611	20231025	103500	146391790	2915	2915	2915	2915	68
612	20231025	103400	146193570	2915	2920	2920	2915	494
613	20231025	103300	144753470	2915	2915	2915	2915	45
614	20231025	103200	144622295	2920	2915	2920	2915	36
615	20231025	103100	144517330	2915	2915	2920	2915	266
616	20231025	103000	143741935	2920	2915	2920	2915	23
617	20231025	102900	143674795	2915	2915	2915	2915	37
618	20231025	102800	143566940	2915	2915	2915	2915	9
619	20231025	102700	143540705	2915	2915	2915	2915	36
620	20231025	102600	143435765	2915	2915	2915	2915	4
621	20231025	102500	143424105	2915	2915	2915	2915	777
622	20231025	102400	141159150	2915	2915	2915	2915	241
623	20231025	102300	140456635	2915	2915	2915	2915	39
624	20231025	102200	140342950	2915	2915	2915	2915	200
625	20231025	102100	139759950	2915	2910	2915	2910	478
626	20231025	102000	138366605	2910	2910	2910	2910	0
627	20231025	101900	138366605	2910	2915	2915	2910	16
628	20231025	101800	138320015	2915	2915	2915	2915	22
629	20231025	101700	138255885	2915	2915	2915	2915	264
630	20231025	101600	137486325	2915	2915	2915	2915	35
631	20231025	101500	137384300	2915	2915	2915	2915	33
632	20231025	101400	137288105	2915	2915	2915	2915	242
633	20231025	101300	136582675	2915	2910	2915	2910	2328
634	20231025	101200	129797740	2910	2910	2910	2910	36
635	20231025	101100	129692980	2910	2915	2915	2910	204
636	20231025	101000	129098340	2910	2910	2910	2910	36
637	20231025	100900	128993580	2910	2915	2915	2910	722
638	20231025	100800	126888990	2910	2910	2910	2905	1779
639	20231025	100700	121712170	2910	2905	2910	2905	10
640	20231025	100600	121683115	2905	2910	2910	2905	74
641	20231025	100500	121467975	2905	2905	2905	2905	629
642	20231025	100400	119640730	2905	2905	2910	2905	37
643	20231025	100300	119533240	2905	2905	2910	2905	375
644	20231025	100200	118443860	2910	2910	2910	2905	22
645	20231025	100100	118379915	2905	2905	2905	2905	25
646	20231025	100000	118307290	2905	2910	2910	2905	20
647	20231025	095900	118249185	2905	2905	2905	2905	26
648	20231025	095800	118173655	2905	2910	2910	2905	17
649	20231025	095700	118124265	2905	2905	2910	2905	40
650	20231025	095600	118008060	2910	2905	2910	2905	1954
651	20231025	095500	112321965	2910	2905	2910	2905	41
652	20231025	095400	112202845	2905	2905	2910	2905	265
653	20231025	095300	111433010	2910	2905	2910	2905	136
654	20231025	095200	111037425	2905	2910	2910	2905	54
655	20231025	095100	110880305	2905	2905	2910	2905	146
656	20231025	095000	110455655	2910	2905	2910	2905	144
657	20231025	094900	110037285	2900	2900	2900	2900	10
658	20231025	094800	110008285	2905	2905	2905	2905	301
659	20231025	094700	109133880	2905	2905	2905	2905	37
660	20231025	094600	109026395	2905	2905	2905	2905	26
661	20231025	094500	108950865	2905	2905	2905	2905	18
662	20231025	094400	108898575	2905	2910	2910	2905	56
663	20231025	094300	108735890	2905	2910	2910	2905	92
664	20231025	094200	108468220	2910	2910	2910	2910	310
665	20231025	094100	107566120	2915	2915	2915	2910	631
666	20231025	094000	105729100	2915	2915	2915	2915	0
667	20231025	093900	105729100	2915	2915	2915	2910	401
668	20231025	093800	104560580	2915	2910	2915	2910	31
669	20231025	093700	104470325	2915	2920	2920	2915	29
670	20231025	093600	104385700	2920	2910	2920	2910	782
671	20231025	093500	102103945	2915	2920	2920	2915	169
672	20231025	093400	101611260	2920	2920	2925	2915	104
673	20231025	093300	101307680	2920	2925	2925	2920	127
674	20231025	093200	100936265	2925	2915	2930	2910	1229
675	20231025	093100	97350720	2915	2910	2915	2910	714
676	20231025	093000	95271115	2910	2910	2915	2910	23
677	20231025	092900	95204160	2910	2910	2910	2910	326
678	20231025	092800	94255500	2910	2910	2910	2905	179
679	20231025	092700	93734680	2910	2905	2910	2905	34
680	20231025	092600	93635840	2910	2910	2910	2905	3006
681	20231025	092500	84888430	2910	2915	2915	2910	952
682	20231025	092400	82118045	2910	2910	2915	2910	120
683	20231025	092300	81768335	2910	2910	2915	2910	53
684	20231025	092200	81614050	2910	2915	2915	2910	142
685	20231025	092100	81200175	2900	2900	2915	2900	8119
686	20231025	092000	57654045	2895	2900	2900	2895	510
687	20231025	091900	56175095	2895	2895	2895	2895	52
688	20231025	091800	56024555	2895	2915	2915	2895	3893
689	20231025	091700	44696895	2915	2895	2915	2895	2861
690	20231025	091600	36390375	2895	2895	2895	2895	406
691	20231025	091500	35215005	2890	2895	2895	2890	71
692	20231025	091400	35009755	2880	2885	2890	2880	95
693	20231025	091300	34735505	2885	2890	2890	2885	49
694	20231025	091200	34594085	2870	2890	2890	2870	6783
695	20231025	091100	15099195	2890	2895	2895	2890	60
696	20231025	091000	14925690	2895	2895	2900	2885	2062
697	20231025	090900	8946410	2895	2875	2895	2875	1436
698	20231025	090800	4808015	2880	2875	2880	2875	159
699	20231025	090700	4350875	2870	2870	2870	2870	14
700	20231025	090600	4310695	2870	2870	2870	2870	1
701	20231025	090500	4307825	2870	2875	2875	2870	33
702	20231025	090400	4213000	2875	2875	2875	2875	40
703	20231025	090300	4098000	2875	2880	2880	2875	1226
704	20231025	090200	567125	2880	2880	2880	2880	10
705	20231025	090100	538325	2890	2890	2890	2890	3
706	20231025	090000	529655	2890	2895	2895	2890	183