KissMeData/372910/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	204400	682338210	5030	5030	5030	5030	2935
3	20231017	204300	682338210	5030	5030	5030	5030	0
4	20231017	204200	682338210	5030	5030	5030	5030	0
5	20231017	204100	682338210	5030	5030	5030	5030	0
6	20231017	204000	682338210	5030	5030	5030	5030	0
7	20231017	203900	682338210	5030	5030	5030	5030	0
8	20231017	203800	682338210	5030	5030	5030	5030	0
9	20231017	203700	682338210	5030	5030	5030	5030	0
10	20231017	203600	682338210	5030	5030	5030	5030	0
11	20231017	203500	682338210	5030	5030	5030	5030	0
12	20231017	203400	682338210	5030	5030	5030	5030	0
13	20231017	203300	682338210	5030	5030	5030	5030	0
14	20231017	203200	682338210	5030	5030	5030	5030	0
15	20231017	203100	682338210	5030	5030	5030	5030	0
16	20231017	203000	682338210	5030	5030	5030	5030	0
17	20231017	202900	682338210	5030	5030	5030	5030	0
18	20231017	202800	682338210	5030	5030	5030	5030	0
19	20231017	202700	682338210	5030	5030	5030	5030	0
20	20231017	202600	682338210	5030	5030	5030	5030	0
21	20231017	202500	682338210	5030	5030	5030	5030	0
22	20231017	202400	682338210	5030	5030	5030	5030	0
23	20231017	202300	682338210	5030	5030	5030	5030	0
24	20231017	202200	682338210	5030	5030	5030	5030	0
25	20231017	202100	682338210	5030	5030	5030	5030	0
26	20231017	202000	682338210	5030	5030	5030	5030	0
27	20231017	201900	682338210	5030	5030	5030	5030	0
28	20231017	201800	682338210	5030	5030	5030	5030	0
29	20231017	201700	682338210	5030	5030	5030	5030	0
30	20231017	201600	682338210	5030	5030	5030	5030	0
31	20231017	201500	682338210	5030	5030	5030	5030	0
32	20231017	201400	682338210	5030	5030	5030	5030	2935
33	20231017	201300	682338210	5030	5030	5030	5030	0
34	20231017	201200	682338210	5030	5030	5030	5030	0
35	20231017	201100	682338210	5030	5030	5030	5030	0
36	20231017	201000	682338210	5030	5030	5030	5030	0
37	20231017	200900	682338210	5030	5030	5030	5030	0
38	20231017	200800	682338210	5030	5030	5030	5030	0
39	20231017	200700	682338210	5030	5030	5030	5030	0
40	20231017	200600	682338210	5030	5030	5030	5030	0
41	20231017	200500	682338210	5030	5030	5030	5030	0
42	20231017	200400	682338210	5030	5030	5030	5030	0
43	20231017	200300	682338210	5030	5030	5030	5030	0
44	20231017	200200	682338210	5030	5030	5030	5030	0
45	20231017	200100	682338210	5030	5030	5030	5030	0
46	20231017	200000	682338210	5030	5030	5030	5030	0
47	20231017	195900	682338210	5030	5030	5030	5030	0
48	20231017	195800	682338210	5030	5030	5030	5030	0
49	20231017	195700	682338210	5030	5030	5030	5030	0
50	20231017	195600	682338210	5030	5030	5030	5030	0
51	20231017	195500	682338210	5030	5030	5030	5030	0
52	20231017	195400	682338210	5030	5030	5030	5030	0
53	20231017	195300	682338210	5030	5030	5030	5030	0
54	20231017	195200	682338210	5030	5030	5030	5030	0
55	20231017	195100	682338210	5030	5030	5030	5030	0
56	20231017	195000	682338210	5030	5030	5030	5030	0
57	20231017	194900	682338210	5030	5030	5030	5030	0
58	20231017	194800	682338210	5030	5030	5030	5030	0
59	20231017	194700	682338210	5030	5030	5030	5030	0
60	20231017	194600	682338210	5030	5030	5030	5030	0
61	20231017	194500	682338210	5030	5030	5030	5030	0
62	20231017	194400	682338210	5030	5030	5030	5030	2935
63	20231017	194300	682338210	5030	5030	5030	5030	0
64	20231017	194200	682338210	5030	5030	5030	5030	0
65	20231017	194100	682338210	5030	5030	5030	5030	0
66	20231017	194000	682338210	5030	5030	5030	5030	0
67	20231017	193900	682338210	5030	5030	5030	5030	0
68	20231017	193800	682338210	5030	5030	5030	5030	0
69	20231017	193700	682338210	5030	5030	5030	5030	0
70	20231017	193600	682338210	5030	5030	5030	5030	0
71	20231017	193500	682338210	5030	5030	5030	5030	0
72	20231017	193400	682338210	5030	5030	5030	5030	0
73	20231017	193300	682338210	5030	5030	5030	5030	0
74	20231017	193200	682338210	5030	5030	5030	5030	0
75	20231017	193100	682338210	5030	5030	5030	5030	0
76	20231017	193000	682338210	5030	5030	5030	5030	0
77	20231017	192900	682338210	5030	5030	5030	5030	0
78	20231017	192800	682338210	5030	5030	5030	5030	0
79	20231017	192700	682338210	5030	5030	5030	5030	0
80	20231017	192600	682338210	5030	5030	5030	5030	0
81	20231017	192500	682338210	5030	5030	5030	5030	0
82	20231017	192400	682338210	5030	5030	5030	5030	0
83	20231017	192300	682338210	5030	5030	5030	5030	0
84	20231017	192200	682338210	5030	5030	5030	5030	0
85	20231017	192100	682338210	5030	5030	5030	5030	0
86	20231017	192000	682338210	5030	5030	5030	5030	0
87	20231017	191900	682338210	5030	5030	5030	5030	0
88	20231017	191800	682338210	5030	5030	5030	5030	0
89	20231017	191700	682338210	5030	5030	5030	5030	0
90	20231017	191600	682338210	5030	5030	5030	5030	0
91	20231017	191500	682338210	5030	5030	5030	5030	0
92	20231017	191400	682338210	5030	5030	5030	5030	2935
93	20231017	191300	682338210	5030	5030	5030	5030	0
94	20231017	191200	682338210	5030	5030	5030	5030	0
95	20231017	191100	682338210	5030	5030	5030	5030	0
96	20231017	191000	682338210	5030	5030	5030	5030	0
97	20231017	190900	682338210	5030	5030	5030	5030	0
98	20231017	190800	682338210	5030	5030	5030	5030	0
99	20231017	190700	682338210	5030	5030	5030	5030	0
100	20231017	190600	682338210	5030	5030	5030	5030	0
101	20231017	190500	682338210	5030	5030	5030	5030	0
102	20231017	190400	682338210	5030	5030	5030	5030	0
103	20231017	190300	682338210	5030	5030	5030	5030	0
104	20231017	190200	682338210	5030	5030	5030	5030	0
105	20231017	190100	682338210	5030	5030	5030	5030	0
106	20231017	190000	682338210	5030	5030	5030	5030	0
107	20231017	185900	682338210	5030	5030	5030	5030	0
108	20231017	185800	682338210	5030	5030	5030	5030	0
109	20231017	185700	682338210	5030	5030	5030	5030	0
110	20231017	185600	682338210	5030	5030	5030	5030	0
111	20231017	185500	682338210	5030	5030	5030	5030	0
112	20231017	185400	682338210	5030	5030	5030	5030	0
113	20231017	185300	682338210	5030	5030	5030	5030	0
114	20231017	185200	682338210	5030	5030	5030	5030	0
115	20231017	185100	682338210	5030	5030	5030	5030	0
116	20231017	185000	682338210	5030	5030	5030	5030	0
117	20231017	184900	682338210	5030	5030	5030	5030	0
118	20231017	184800	682338210	5030	5030	5030	5030	0
119	20231017	184700	682338210	5030	5030	5030	5030	0
120	20231017	184600	682338210	5030	5030	5030	5030	0
121	20231017	184500	682338210	5030	5030	5030	5030	0
122	20231017	184400	682338210	5030	5030	5030	5030	2935
123	20231017	184300	682338210	5030	5030	5030	5030	0
124	20231017	184200	682338210	5030	5030	5030	5030	0
125	20231017	184100	682338210	5030	5030	5030	5030	0
126	20231017	184000	682338210	5030	5030	5030	5030	0
127	20231017	183900	682338210	5030	5030	5030	5030	0
128	20231017	183800	682338210	5030	5030	5030	5030	0
129	20231017	183700	682338210	5030	5030	5030	5030	0
130	20231017	183600	682338210	5030	5030	5030	5030	0
131	20231017	183500	682338210	5030	5030	5030	5030	0
132	20231017	183400	682338210	5030	5030	5030	5030	0
133	20231017	183300	682338210	5030	5030	5030	5030	0
134	20231017	183200	682338210	5030	5030	5030	5030	0
135	20231017	183100	682338210	5030	5030	5030	5030	0
136	20231017	183000	682338210	5030	5030	5030	5030	0
137	20231017	182900	682338210	5030	5030	5030	5030	0
138	20231017	182800	682338210	5030	5030	5030	5030	0
139	20231017	182700	682338210	5030	5030	5030	5030	0
140	20231017	182600	682338210	5030	5030	5030	5030	0
141	20231017	182500	682338210	5030	5030	5030	5030	0
142	20231017	182400	682338210	5030	5030	5030	5030	0
143	20231017	182300	682338210	5030	5030	5030	5030	0
144	20231017	182200	682338210	5030	5030	5030	5030	0
145	20231017	182100	682338210	5030	5030	5030	5030	0
146	20231017	182000	682338210	5030	5030	5030	5030	0
147	20231017	181900	682338210	5030	5030	5030	5030	0
148	20231017	181800	682338210	5030	5030	5030	5030	0
149	20231017	181700	682338210	5030	5030	5030	5030	0
150	20231017	181600	682338210	5030	5030	5030	5030	0
151	20231017	181500	682338210	5030	5030	5030	5030	0
152	20231017	181400	682338210	5030	5030	5030	5030	2935
153	20231017	181300	682338210	5030	5030	5030	5030	0
154	20231017	181200	682338210	5030	5030	5030	5030	0
155	20231017	181100	682338210	5030	5030	5030	5030	0
156	20231017	181000	682338210	5030	5030	5030	5030	0
157	20231017	180900	682338210	5030	5030	5030	5030	0
158	20231017	180800	682338210	5030	5030	5030	5030	0
159	20231017	180700	682338210	5030	5030	5030	5030	0
160	20231017	180600	682338210	5030	5030	5030	5030	0
161	20231017	180500	682338210	5030	5030	5030	5030	0
162	20231017	180400	682338210	5030	5030	5030	5030	0
163	20231017	180300	682338210	5030	5030	5030	5030	0
164	20231017	180200	682338210	5030	5030	5030	5030	0
165	20231017	180100	682338210	5030	5030	5030	5030	0
166	20231017	180000	682338210	5030	5030	5030	5030	0
167	20231017	175900	682338210	5030	5030	5030	5030	0
168	20231017	175800	682338210	5030	5030	5030	5030	0
169	20231017	175700	682338210	5030	5030	5030	5030	0
170	20231017	175600	682338210	5030	5030	5030	5030	0
171	20231017	175500	682338210	5030	5030	5030	5030	0
172	20231017	175400	682338210	5030	5030	5030	5030	0
173	20231017	175300	682338210	5030	5030	5030	5030	0
174	20231017	175200	682338210	5030	5030	5030	5030	0
175	20231017	175100	682338210	5030	5030	5030	5030	0
176	20231017	175000	682338210	5030	5030	5030	5030	0
177	20231017	174900	682338210	5030	5030	5030	5030	0
178	20231017	174800	682338210	5030	5030	5030	5030	0
179	20231017	174700	682338210	5030	5030	5030	5030	0
180	20231017	174600	682338210	5030	5030	5030	5030	0
181	20231017	174500	682338210	5030	5030	5030	5030	0
182	20231017	174400	682338210	5030	5030	5030	5030	2935
183	20231017	174300	682338210	5030	5030	5030	5030	0
184	20231017	174200	682338210	5030	5030	5030	5030	0
185	20231017	174100	682338210	5030	5030	5030	5030	0
186	20231017	174000	682338210	5030	5030	5030	5030	0
187	20231017	173900	682338210	5030	5030	5030	5030	0
188	20231017	173800	682338210	5030	5030	5030	5030	0
189	20231017	173700	682338210	5030	5030	5030	5030	0
190	20231017	173600	682338210	5030	5030	5030	5030	0
191	20231017	173500	682338210	5030	5030	5030	5030	0
192	20231017	173400	682338210	5030	5030	5030	5030	0
193	20231017	173300	682338210	5030	5030	5030	5030	0
194	20231017	173200	682338210	5030	5030	5030	5030	0
195	20231017	173100	682338210	5030	5030	5030	5030	0
196	20231017	173000	682338210	5030	5030	5030	5030	0
197	20231017	172900	682338210	5030	5030	5030	5030	0
198	20231017	172800	682338210	5030	5030	5030	5030	0
199	20231017	172700	682338210	5030	5030	5030	5030	0
200	20231017	172600	682338210	5030	5030	5030	5030	0
201	20231017	172500	682338210	5030	5030	5030	5030	0
202	20231017	172400	682338210	5030	5030	5030	5030	0
203	20231017	172300	682338210	5030	5030	5030	5030	0
204	20231017	172200	682338210	5030	5030	5030	5030	0
205	20231017	172100	682338210	5030	5030	5030	5030	0
206	20231017	172000	682338210	5030	5030	5030	5030	0
207	20231017	171900	682338210	5030	5030	5030	5030	0
208	20231017	171800	682338210	5030	5030	5030	5030	0
209	20231017	171700	682338210	5030	5030	5030	5030	0
210	20231017	171600	682338210	5030	5030	5030	5030	0
211	20231017	171500	682338210	5030	5030	5030	5030	0
212	20231017	171400	682338210	5030	5030	5030	5030	2935
213	20231017	171300	682338210	5030	5030	5030	5030	0
214	20231017	171200	682338210	5030	5030	5030	5030	0
215	20231017	171100	682338210	5030	5030	5030	5030	0
216	20231017	171000	682338210	5030	5030	5030	5030	0
217	20231017	170900	682338210	5030	5030	5030	5030	0
218	20231017	170800	682338210	5030	5030	5030	5030	0
219	20231017	170700	682338210	5030	5030	5030	5030	0
220	20231017	170600	682338210	5030	5030	5030	5030	0
221	20231017	170500	682338210	5030	5030	5030	5030	0
222	20231017	170400	682338210	5030	5030	5030	5030	0
223	20231017	170300	682338210	5030	5030	5030	5030	0
224	20231017	170200	682338210	5030	5030	5030	5030	0
225	20231017	170100	682338210	5030	5030	5030	5030	0
226	20231017	170000	682338210	5030	5030	5030	5030	0
227	20231017	165900	682338210	5030	5030	5030	5030	0
228	20231017	165800	682338210	5030	5030	5030	5030	0
229	20231017	165700	682338210	5030	5030	5030	5030	0
230	20231017	165600	682338210	5030	5030	5030	5030	0
231	20231017	165500	682338210	5030	5030	5030	5030	0
232	20231017	165400	682338210	5030	5030	5030	5030	0
233	20231017	165300	682338210	5030	5030	5030	5030	0
234	20231017	165200	682338210	5030	5030	5030	5030	0
235	20231017	165100	682338210	5030	5030	5030	5030	0
236	20231017	165000	682338210	5030	5030	5030	5030	0
237	20231017	164900	682338210	5030	5030	5030	5030	0
238	20231017	164800	682338210	5030	5030	5030	5030	0
239	20231017	164700	682338210	5030	5030	5030	5030	0
240	20231017	164600	682338210	5030	5030	5030	5030	0
241	20231017	164500	682338210	5030	5030	5030	5030	0
242	20231017	164400	682338210	5030	5030	5030	5030	2935
243	20231017	164300	682338210	5030	5030	5030	5030	0
244	20231017	164200	682338210	5030	5030	5030	5030	0
245	20231017	164100	682338210	5030	5030	5030	5030	0
246	20231017	164000	682338210	5030	5030	5030	5030	0
247	20231017	163900	682338210	5030	5030	5030	5030	0
248	20231017	163800	682338210	5030	5030	5030	5030	0
249	20231017	163700	682338210	5030	5030	5030	5030	0
250	20231017	163600	682338210	5030	5030	5030	5030	0
251	20231017	163500	682338210	5030	5030	5030	5030	0
252	20231017	163400	682338210	5030	5030	5030	5030	0
253	20231017	163300	682338210	5030	5030	5030	5030	0
254	20231017	163200	682338210	5030	5030	5030	5030	0
255	20231017	163100	682338210	5030	5030	5030	5030	0
256	20231017	163000	682338210	5030	5030	5030	5030	0
257	20231017	162900	682338210	5030	5030	5030	5030	0
258	20231017	162800	682338210	5030	5030	5030	5030	0
259	20231017	162700	682338210	5030	5030	5030	5030	0
260	20231017	162600	682338210	5030	5030	5030	5030	0
261	20231017	162500	682338210	5030	5030	5030	5030	0
262	20231017	162400	682338210	5030	5030	5030	5030	0
263	20231017	162300	682338210	5030	5030	5030	5030	0
264	20231017	162200	682338210	5030	5030	5030	5030	0
265	20231017	162100	682338210	5030	5030	5030	5030	0
266	20231017	162000	682338210	5030	5030	5030	5030	0
267	20231017	161900	682338210	5030	5030	5030	5030	0
268	20231017	161800	682338210	5030	5030	5030	5030	0
269	20231017	161700	682338210	5030	5030	5030	5030	0
270	20231017	161600	682338210	5030	5030	5030	5030	0
271	20231017	161500	682338210	5030	5030	5030	5030	0
272	20231017	161400	682338210	5030	5030	5030	5030	2935
273	20231017	161300	682338210	5030	5030	5030	5030	0
274	20231017	161200	682338210	5030	5030	5030	5030	0
275	20231017	161100	682338210	5030	5030	5030	5030	0
276	20231017	161000	682338210	5030	5030	5030	5030	0
277	20231017	160900	682338210	5030	5030	5030	5030	0
278	20231017	160800	682338210	5030	5030	5030	5030	0
279	20231017	160700	682338210	5030	5030	5030	5030	0
280	20231017	160600	682338210	5030	5030	5030	5030	0
281	20231017	160500	682338210	5030	5030	5030	5030	0
282	20231017	160400	682338210	5030	5030	5030	5030	0
283	20231017	160300	682338210	5030	5030	5030	5030	0
284	20231017	160200	682338210	5030	5030	5030	5030	0
285	20231017	160100	682338210	5030	5030	5030	5030	0
286	20231017	160000	682338210	5030	5030	5030	5030	0
287	20231017	155900	682338210	5030	5030	5030	5030	0
288	20231017	155800	682338210	5030	5030	5030	5030	0
289	20231017	155700	682338210	5030	5030	5030	5030	0
290	20231017	155600	682338210	5030	5030	5030	5030	0
291	20231017	155500	682338210	5030	5030	5030	5030	0
292	20231017	155400	682338210	5030	5030	5030	5030	0
293	20231017	155300	682338210	5030	5030	5030	5030	0
294	20231017	155200	682338210	5030	5030	5030	5030	0
295	20231017	155100	682338210	5030	5030	5030	5030	0
296	20231017	155000	682338210	5030	5030	5030	5030	0
297	20231017	154900	682338210	5030	5030	5030	5030	0
298	20231017	154800	682338210	5030	5030	5030	5030	0
299	20231017	154700	682338210	5030	5030	5030	5030	0
300	20231017	154600	682338210	5030	5030	5030	5030	0
301	20231017	154500	682338210	5030	5030	5030	5030	0
302	20231017	154400	682338210	5030	5030	5030	5030	2935
303	20231017	154300	682338210	5030	5030	5030	5030	0
304	20231017	154200	682338210	5030	5030	5030	5030	0
305	20231017	154100	682338210	5030	5030	5030	5030	0
306	20231017	154000	682338210	5030	5030	5030	5030	0
307	20231017	153900	682338210	5030	5030	5030	5030	0
308	20231017	153800	682338210	5030	5030	5030	5030	0
309	20231017	153700	682338210	5030	5030	5030	5030	0
310	20231017	153600	682338210	5030	5030	5030	5030	0
311	20231017	153500	682338210	5030	5030	5030	5030	0
312	20231017	153400	682338210	5030	5030	5030	5030	0
313	20231017	153300	682338210	5030	5030	5030	5030	0
314	20231017	153200	682338210	5030	5030	5030	5030	0
315	20231017	153100	682338210	5030	5030	5030	5030	0
316	20231017	153000	682338210	5030	5030	5030	5030	2935
317	20231017	152900	667575160	5030	5030	5030	5030	0
318	20231017	152800	667575160	5030	5030	5030	5030	0
319	20231017	152700	667575160	5030	5030	5030	5030	0
320	20231017	152600	667575160	5030	5030	5030	5030	0
321	20231017	152500	667575160	5030	5030	5030	5030	0
322	20231017	152400	667575160	5030	5030	5030	5030	0
323	20231017	152300	667575160	5030	5030	5030	5030	0
324	20231017	152200	667575160	5030	5030	5030	5030	0
325	20231017	152100	667575160	5030	5030	5030	5030	0
326	20231017	152000	667575160	5030	5030	5030	5030	0
327	20231017	151900	667575160	5030	5020	5040	4975	531
328	20231017	151800	664910620	5020	4975	5020	4975	80
329	20231017	151700	664509570	5010	5010	5010	5010	0
330	20231017	151600	664509570	5010	5010	5010	5010	142
331	20231017	151500	663798150	5010	4975	5010	4965	1619
332	20231017	151400	655752430	5010	4985	5010	4980	451
333	20231017	151300	653505170	4985	4985	4985	4985	1353
334	20231017	151200	646760465	4990	4995	4995	4990	1212
335	20231017	151100	640711920	4995	4995	4995	4995	50
336	20231017	151000	640462170	4995	4995	4995	4995	31
337	20231017	150900	640307325	5020	5020	5020	5020	0
338	20231017	150800	640307325	5020	5020	5020	5020	81
339	20231017	150700	639900705	4990	4995	4995	4990	450
340	20231017	150600	637655005	4995	5000	5000	4995	451
341	20231017	150500	635402235	5000	5000	5000	5000	0
342	20231017	150400	635402235	5000	5000	5000	5000	0
343	20231017	150300	635402235	5000	5000	5000	5000	0
344	20231017	150200	635402235	5000	5010	5010	5000	800
345	20231017	150100	631400235	5010	5020	5020	5010	600
346	20231017	150000	628389235	5010	5010	5010	5010	0
347	20231017	145900	628389235	5010	5010	5010	5010	0
348	20231017	145800	628389235	5010	5020	5020	5010	23
349	20231017	145700	628273995	5010	5010	5010	5010	69
350	20231017	145600	627928305	5010	5010	5010	5010	160
351	20231017	145500	627126705	5010	5010	5010	5000	602
352	20231017	145400	624110695	5000	5000	5000	5000	152
353	20231017	145300	623350695	4995	5030	5030	4995	2130
354	20231017	145200	612677480	5030	5030	5030	5030	0
355	20231017	145100	612677480	5030	5030	5030	5030	200
356	20231017	145000	611671480	5040	5040	5040	5040	73
357	20231017	144900	611303560	5040	5060	5060	5040	406
358	20231017	144800	609249300	5050	5050	5050	5050	1
359	20231017	144700	609244250	5050	5050	5050	5050	0
360	20231017	144600	609244250	5050	5060	5060	5040	53
361	20231017	144500	608976590	5050	5050	5050	5050	500
362	20231017	144400	606451590	5040	5040	5040	5040	0
363	20231017	144300	606451590	5040	5040	5040	5040	0
364	20231017	144200	606451590	5040	5040	5040	5040	0
365	20231017	144100	606451590	5040	5040	5040	5040	0
366	20231017	144000	606451590	5040	5040	5040	5040	700
367	20231017	143900	602923590	5040	5040	5040	5040	0
368	20231017	143800	602923590	5040	5050	5050	5040	21
369	20231017	143700	602817660	5040	5040	5040	5040	0
370	20231017	143600	602817660	5040	5040	5040	5040	39
371	20231017	143500	602621100	5040	5040	5040	5040	11
372	20231017	143400	602565660	5050	5050	5050	5050	0
373	20231017	143300	602565660	5050	5040	5050	5040	289
374	20231017	143200	601107120	5050	5050	5050	5050	101
375	20231017	143100	600597070	5050	5050	5050	5050	0
376	20231017	143000	600597070	5050	5050	5050	5050	0
377	20231017	142900	600597070	5050	5080	5080	5050	433
378	20231017	142800	598407480	5090	5090	5090	5090	0
379	20231017	142700	598407480	5090	5090	5090	5090	202
380	20231017	142600	597379300	5090	5090	5090	5090	0
381	20231017	142500	597379300	5090	5090	5090	5090	213
382	20231017	142400	596295130	5090	5090	5090	5090	252
383	20231017	142300	595012450	5090	5080	5090	5080	201
384	20231017	142200	593991360	5080	5080	5080	5080	68
385	20231017	142100	593645920	5080	5060	5080	5060	1256
386	20231017	142000	587278260	5060	5060	5060	5060	241
387	20231017	141900	586058800	5060	5050	5060	5050	283
388	20231017	141800	584629600	5030	5030	5030	5030	30
389	20231017	141700	584478700	5030	5030	5030	5030	104
390	20231017	141600	583955580	5030	5030	5030	5030	210
391	20231017	141500	582899280	5030	5020	5030	5020	241
392	20231017	141400	581687460	5030	5030	5030	5030	0
393	20231017	141300	581687460	5030	5030	5030	5030	200
394	20231017	141200	580681460	5050	5040	5050	5040	990
395	20231017	141100	575682790	5040	5040	5040	5040	1
396	20231017	141000	575677750	5000	5030	5030	5000	250
397	20231017	140900	574421750	5030	5030	5030	5030	0
398	20231017	140800	574421750	5030	5030	5030	5030	1
399	20231017	140700	574416720	5000	5000	5000	5000	10
400	20231017	140600	574366720	5030	5030	5030	5030	0
401	20231017	140500	574366720	5030	5030	5030	5030	0
402	20231017	140400	574366720	5030	5030	5030	5030	0
403	20231017	140300	574366720	5030	5030	5030	5030	0
404	20231017	140200	574366720	5030	5030	5030	5030	0
405	20231017	140100	574366720	5030	5030	5030	5030	0
406	20231017	140000	574366720	5030	5030	5030	5030	0
407	20231017	135900	574366720	5030	5030	5030	5030	0
408	20231017	135800	574366720	5030	5030	5030	5030	0
409	20231017	135700	574366720	5030	5030	5030	5030	1
410	20231017	135600	574361690	5000	5000	5000	5000	259
411	20231017	135500	573066690	5000	5000	5000	5000	0
412	20231017	135400	573066690	5000	5000	5000	5000	626
413	20231017	135300	569936690	5010	5010	5010	5010	0
414	20231017	135200	569936690	5010	5010	5010	5010	0
415	20231017	135100	569936690	5010	5010	5010	5010	12
416	20231017	135000	569876570	5020	5020	5020	5020	0
417	20231017	134900	569876570	5020	5020	5020	5020	90
418	20231017	134800	569424770	5000	5020	5020	5000	2173
419	20231017	134700	558552070	5020	5020	5020	5020	0
420	20231017	134600	558552070	5020	5020	5020	5020	0
421	20231017	134500	558552070	5020	5020	5020	5020	0
422	20231017	134400	558552070	5020	5020	5020	5020	38
423	20231017	134300	558361310	5030	5030	5030	5030	0
424	20231017	134200	558361310	5030	5030	5030	5030	0
425	20231017	134100	558361310	5030	5030	5030	5030	0
426	20231017	134000	558361310	5030	5030	5030	5030	41
427	20231017	133900	558155080	5040	5040	5040	5040	0
428	20231017	133800	558155080	5040	5040	5040	5040	0
429	20231017	133700	558155080	5040	5040	5040	5040	51
430	20231017	133600	557898040	5070	5030	5070	5030	459
431	20231017	133500	555583290	5020	5030	5030	5020	1026
432	20231017	133400	550423430	5030	5030	5030	5030	30
433	20231017	133300	550272530	5030	5030	5030	5030	0
434	20231017	133200	550272530	5030	5030	5030	5030	0
435	20231017	133100	550272530	5030	5030	5030	5030	1
436	20231017	133000	550267500	5040	5040	5040	5040	21
437	20231017	132900	550161660	5040	5040	5040	5040	0
438	20231017	132800	550161660	5040	5040	5040	5040	1
439	20231017	132700	550156620	5040	5040	5040	5040	0
440	20231017	132600	550156620	5040	5040	5040	5040	0
441	20231017	132500	550156620	5040	5040	5040	5040	0
442	20231017	132400	550156620	5040	5040	5040	5040	0
443	20231017	132300	550156620	5040	5040	5040	5040	14
444	20231017	132200	550086060	5030	5040	5040	5030	995
445	20231017	132100	545076540	5040	5040	5040	5040	0
446	20231017	132000	545076540	5040	5040	5040	5040	10
447	20231017	131900	545026140	5040	5040	5040	5040	0
448	20231017	131800	545026140	5040	5050	5050	5040	45
449	20231017	131700	544799290	5040	5040	5040	5040	0
450	20231017	131600	544799290	5040	5040	5040	5040	0
451	20231017	131500	544799290	5040	5040	5040	5040	36
452	20231017	131400	544617850	5040	5040	5040	5040	0
453	20231017	131300	544617850	5040	5040	5040	5040	0
454	20231017	131200	544617850	5040	5040	5040	5040	0
455	20231017	131100	544617850	5040	5040	5040	5040	0
456	20231017	131000	544617850	5040	5040	5040	5040	1
457	20231017	130900	544612810	5040	5040	5040	5040	0
458	20231017	130800	544612810	5040	5040	5040	5040	0
459	20231017	130700	544612810	5040	5040	5040	5040	0
460	20231017	130600	544612810	5040	5040	5040	5040	474
461	20231017	130500	542223850	5040	5040	5040	5040	8
462	20231017	130400	542183530	5040	5040	5040	5040	540
463	20231017	130300	539461930	5050	5050	5050	5050	0
464	20231017	130200	539461930	5050	5050	5050	5050	0
465	20231017	130100	539461930	5050	5050	5050	5050	0
466	20231017	130000	539461930	5050	5050	5050	5050	0
467	20231017	125900	539461930	5050	5050	5050	5050	0
468	20231017	125800	539461930	5050	5050	5050	5050	0
469	20231017	125700	539461930	5050	5050	5050	5050	1
470	20231017	125600	539456880	5040	5040	5040	5040	0
471	20231017	125500	539456880	5040	5040	5040	5040	0
472	20231017	125400	539456880	5040	5040	5040	5040	0
473	20231017	125300	539456880	5040	5040	5040	5040	0
474	20231017	125200	539456880	5040	5040	5040	5040	151
475	20231017	125100	538695840	5070	5070	5070	5070	1
476	20231017	125000	538690770	5040	5040	5040	5040	50
477	20231017	124900	538438770	5040	5050	5050	5040	865
478	20231017	124800	534073520	5050	5050	5050	5050	0
479	20231017	124700	534073520	5050	5050	5050	5050	0
480	20231017	124600	534073520	5050	5050	5050	5050	0
481	20231017	124500	534073520	5050	5070	5070	5050	1331
482	20231017	124400	527342510	5070	5070	5070	5070	197
483	20231017	124300	526343720	5090	5090	5090	5090	0
484	20231017	124200	526343720	5090	5090	5090	5090	50
485	20231017	124100	526089220	5090	5090	5090	5090	0
486	20231017	124000	526089220	5090	5090	5090	5090	1
487	20231017	123900	526084130	5100	5100	5100	5100	0
488	20231017	123800	526084130	5100	5100	5100	5100	0
489	20231017	123700	526084130	5100	5100	5100	5100	0
490	20231017	123600	526084130	5100	5100	5100	5100	0
491	20231017	123500	526084130	5100	5100	5100	5100	173
492	20231017	123400	525201830	5090	5090	5090	5090	0
493	20231017	123300	525201830	5090	5090	5090	5090	60
494	20231017	123200	524896430	5080	5080	5080	5080	281
495	20231017	123100	523468950	5080	5080	5080	5080	4
496	20231017	123000	523448630	5080	5080	5080	5080	336
497	20231017	122900	521741750	5060	5060	5060	5060	99
498	20231017	122800	521240810	5060	5060	5060	5060	0
499	20231017	122700	521240810	5060	5060	5060	5060	0
500	20231017	122600	521240810	5060	5060	5060	5060	113
501	20231017	122500	520669030	5060	5060	5060	5060	0
502	20231017	122400	520669030	5060	5060	5060	5060	37
503	20231017	122300	520481810	5060	5060	5060	5060	0
504	20231017	122200	520481810	5060	5080	5080	5060	376
505	20231017	122100	518578250	5060	5040	5060	5040	656
506	20231017	122000	515266310	5030	5030	5030	5030	0
507	20231017	121900	515266310	5030	5030	5030	5030	0
508	20231017	121800	515266310	5030	5030	5030	5030	0
509	20231017	121700	515266310	5030	5030	5030	5030	0
510	20231017	121600	515266310	5030	5030	5030	5030	0
511	20231017	121500	515266310	5030	5030	5030	5030	38
512	20231017	121400	515075170	5040	5040	5040	5040	589
513	20231017	121300	512106610	5040	5040	5040	5040	300
514	20231017	121200	510594610	5050	5050	5050	5050	0
515	20231017	121100	510594610	5050	5050	5050	5050	0
516	20231017	121000	510594610	5050	5050	5050	5050	0
517	20231017	120900	510594610	5050	5050	5050	5050	0
518	20231017	120800	510594610	5050	5050	5050	5050	0
519	20231017	120700	510594610	5050	5050	5050	5050	0
520	20231017	120600	510594610	5050	5050	5050	5050	0
521	20231017	120500	510594610	5050	5050	5050	5050	0
522	20231017	120400	510594610	5050	5050	5050	5050	16
523	20231017	120300	510513810	5040	5040	5040	5040	0
524	20231017	120200	510513810	5040	5040	5040	5040	0
525	20231017	120100	510513810	5040	5040	5040	5040	0
526	20231017	120000	510513810	5040	5040	5040	5040	447
527	20231017	115900	508260930	5040	5040	5040	5040	0
528	20231017	115800	508260930	5040	5050	5050	5040	1300
529	20231017	115700	501708700	5050	5050	5050	5050	0
530	20231017	115600	501708700	5050	5050	5050	5050	0
531	20231017	115500	501708700	5050	5050	5050	5050	0
532	20231017	115400	501708700	5050	5050	5050	5050	1420
533	20231017	115300	494537700	5050	5050	5050	5050	9
534	20231017	115200	494492250	5050	5050	5050	5050	0
535	20231017	115100	494492250	5050	5050	5050	5050	52
536	20231017	115000	494229650	5070	5070	5070	5070	0
537	20231017	114900	494229650	5070	5070	5070	5070	1
538	20231017	114800	494224580	5050	5050	5050	5050	0
539	20231017	114700	494224580	5050	5050	5050	5050	0
540	20231017	114600	494224580	5050	5050	5050	5050	7
541	20231017	114500	494189230	5070	5070	5070	5070	102
542	20231017	114400	493672090	5050	5050	5050	5050	813
543	20231017	114300	489566440	5050	5050	5050	5050	0
544	20231017	114200	489566440	5050	5060	5060	5050	60
545	20231017	114100	489262860	5070	5070	5070	5070	0
546	20231017	114000	489262860	5070	5070	5070	5070	0
547	20231017	113900	489262860	5070	5070	5070	5070	0
548	20231017	113800	489262860	5070	5070	5070	5070	0
549	20231017	113700	489262860	5070	5070	5070	5070	101
550	20231017	113600	488750790	5080	5080	5080	5080	97
551	20231017	113500	488258030	5080	5080	5080	5080	0
552	20231017	113400	488258030	5080	5080	5080	5080	0
553	20231017	113300	488258030	5080	5060	5080	5060	245
554	20231017	113200	487016280	5060	5050	5060	5050	135
555	20231017	113100	486333530	5050	5050	5050	5050	0
556	20231017	113000	486333530	5050	5050	5050	5050	276
557	20231017	112900	484939730	5050	5050	5050	5050	9
558	20231017	112800	484894280	5050	5050	5050	5050	0
559	20231017	112700	484894280	5050	5050	5050	5050	0
560	20231017	112600	484894280	5050	5050	5050	5050	0
561	20231017	112500	484894280	5050	5050	5050	5050	9
562	20231017	112400	484848830	5050	5050	5050	5050	41
563	20231017	112300	484641780	5060	5060	5060	5060	4
564	20231017	112200	484621540	5050	5060	5060	5050	10
565	20231017	112100	484571030	5030	5030	5030	5030	1
566	20231017	112000	484566000	5060	5060	5060	5060	0
567	20231017	111900	484566000	5060	5060	5060	5060	0
568	20231017	111800	484566000	5060	5050	5060	5020	90
569	20231017	111700	484111730	5050	5050	5050	5050	1
570	20231017	111600	484106680	5020	5020	5020	5020	0
571	20231017	111500	484106680	5020	5020	5020	5020	200
572	20231017	111400	483102680	5020	5020	5020	5020	0
573	20231017	111300	483102680	5020	5020	5020	5020	0
574	20231017	111200	483102680	5020	5020	5020	5020	0
575	20231017	111100	483102680	5020	5040	5040	5010	219
576	20231017	111000	482004260	5020	5020	5020	5020	0
577	20231017	110900	482004260	5020	5030	5030	5010	2256
578	20231017	110800	470681250	5040	5060	5060	5040	250
579	20231017	110700	469416770	5050	5050	5050	5050	1
580	20231017	110600	469411720	5060	5060	5060	5060	14
581	20231017	110500	469340880	5070	5070	5070	5070	2
582	20231017	110400	469330740	5060	5060	5060	5060	16
583	20231017	110300	469249780	5060	5060	5060	5060	0
584	20231017	110200	469249780	5060	5060	5060	5060	0
585	20231017	110100	469249780	5060	5050	5060	5050	77
586	20231017	110000	468860920	5040	5040	5040	5040	1
587	20231017	105900	468855880	5030	5030	5030	5030	0
588	20231017	105800	468855880	5030	5030	5030	5030	6
589	20231017	105700	468825700	5030	5030	5030	5030	0
590	20231017	105600	468825700	5030	5030	5030	5030	0
591	20231017	105500	468825700	5030	5030	5030	5030	13
592	20231017	105400	468760310	5040	5040	5040	5040	0
593	20231017	105300	468760310	5040	5040	5040	5040	205
594	20231017	105200	467727110	5040	5040	5040	5040	10
595	20231017	105100	467676710	5040	5040	5040	5040	0
596	20231017	105000	467676710	5040	5030	5040	5030	2
597	20231017	104900	467666640	5010	5010	5010	5010	30
598	20231017	104800	467516340	5010	5010	5010	5010	30
599	20231017	104700	467366040	5010	5010	5010	5010	0
600	20231017	104600	467366040	5010	5010	5010	5010	21
601	20231017	104500	467260830	5010	5010	5010	5010	1
602	20231017	104400	467255820	5010	5010	5010	5010	0
603	20231017	104300	467255820	5010	5010	5010	5010	941
604	20231017	104200	462541410	5050	5050	5050	5050	1
605	20231017	104100	462536360	5010	5010	5010	5010	0
606	20231017	104000	462536360	5010	5020	5020	5010	437
607	20231017	103900	460344950	5020	5030	5030	5020	266
608	20231017	103800	459007000	5030	5030	5030	5030	0
609	20231017	103700	459007000	5030	5030	5030	5030	0
610	20231017	103600	459007000	5030	5050	5050	5030	21
611	20231017	103500	458901150	5040	5030	5040	5030	55
612	20231017	103400	458624450	5030	5030	5030	5030	115
613	20231017	103300	458046000	5020	5020	5020	5020	0
614	20231017	103200	458046000	5020	5020	5020	5020	64
615	20231017	103100	457724720	5030	5030	5030	5030	60
616	20231017	103000	457422920	5040	5040	5040	5040	1
617	20231017	102900	457417880	5040	5090	5090	5040	151
618	20231017	102800	456656790	5090	5090	5090	5090	0
619	20231017	102700	456656790	5090	5090	5090	5090	0
620	20231017	102600	456656790	5090	5090	5090	5090	1
621	20231017	102500	456651700	5080	5080	5080	5080	1
622	20231017	102400	456646620	5040	5060	5070	5040	17
623	20231017	102300	456560750	5040	5020	5050	5010	56
624	20231017	102200	456279710	5010	5020	5020	5010	2
625	20231017	102100	456269680	5020	5030	5030	4990	828
626	20231017	102000	452132250	5030	5030	5030	5030	9
627	20231017	101900	452086980	5030	5030	5030	5030	145
628	20231017	101800	451357630	5040	5040	5040	5040	207
629	20231017	101700	450314350	5050	5030	5050	5030	785
630	20231017	101600	446354280	5020	5000	5020	5000	1701
631	20231017	101500	437832210	4990	5050	5050	4905	8502
632	20231017	101400	395634295	5050	5060	5060	5050	486
633	20231017	101300	393178315	5060	5060	5060	5060	0
634	20231017	101200	393178315	5060	5060	5060	5060	10
635	20231017	101100	393127715	5060	5090	5090	5060	312
636	20231017	101000	391548715	5090	5070	5090	5050	17
637	20231017	100900	391462525	5040	5080	5080	5040	1700
638	20231017	100800	382874535	5080	5080	5080	5080	0
639	20231017	100700	382874535	5080	5080	5080	5080	123
640	20231017	100600	382249695	5090	5090	5090	5090	0
641	20231017	100500	382249695	5090	5100	5100	5090	422
642	20231017	100400	380099665	5100	5100	5100	5100	166
643	20231017	100300	379253065	5100	5100	5100	5100	134
644	20231017	100200	378569665	5100	5100	5100	5100	0
645	20231017	100100	378569665	5100	5100	5100	5100	0
646	20231017	100000	378569665	5100	5100	5100	5100	503
647	20231017	095900	376004365	5100	5130	5130	5100	629
648	20231017	095800	372790565	5120	5140	5140	5120	1077
649	20231017	095700	367257285	5120	5130	5150	5120	4060
650	20231017	095600	346382245	5130	5120	5130	5120	4
651	20231017	095500	346361755	5130	5110	5130	5110	224
652	20231017	095400	345212655	5070	5110	5120	5070	1501
653	20231017	095300	337553965	5110	5100	5110	5100	300
654	20231017	095200	336021065	5090	5080	5090	5070	284
655	20231017	095100	334578265	5090	5100	5100	5090	6
656	20231017	095000	334547695	5090	5090	5090	5090	0
657	20231017	094900	334547695	5090	5100	5100	5090	1199
658	20231017	094800	328443285	5100	5100	5100	5100	450
659	20231017	094700	326148285	5120	5100	5120	5100	105
660	20231017	094600	325612755	5090	5070	5100	5070	619
661	20231017	094500	322473685	5080	5090	5090	5080	1061
662	20231017	094400	317083255	5090	5090	5090	5090	24
663	20231017	094300	316961095	5090	5090	5090	5090	955
664	20231017	094200	312100145	5100	5120	5120	5100	202
665	20231017	094100	311069905	5100	5110	5110	5100	323
666	20231017	094000	309422045	5120	5100	5120	5100	104
667	20231017	093900	308891565	5110	5130	5130	5110	160
668	20231017	093800	308073945	5110	5110	5110	5110	0
669	20231017	093700	308073945	5110	5120	5120	5110	411
670	20231017	093600	305971385	5130	5130	5130	5130	818
671	20231017	093500	301775045	5130	5110	5130	5100	1516
672	20231017	093400	294012445	5110	5110	5110	5110	0
673	20231017	093300	294012445	5110	5110	5110	5110	1
674	20231017	093200	294007335	5110	5100	5110	5100	601
675	20231017	093100	290938205	5100	5090	5100	5090	2
676	20231017	093000	290928015	5040	5090	5100	5040	2016
677	20231017	092900	280702015	5110	5090	5110	5090	583
678	20231017	092800	277734265	5110	5110	5110	5110	879
679	20231017	092700	273242575	5110	5110	5140	5100	2466
680	20231017	092600	260623195	5110	5120	5150	5110	2365
681	20231017	092500	248484435	5120	5110	5120	5110	1200
682	20231017	092400	242349475	5120	5110	5120	5090	2213
683	20231017	092300	231046805	5110	5100	5110	5090	3114
684	20231017	092200	215163395	5100	5120	5120	5100	151
685	20231017	092100	214392185	5110	5090	5110	5090	715
686	20231017	092000	210742085	5100	5070	5100	5070	1951
687	20231017	091900	200812525	5080	5080	5080	5080	1042
688	20231017	091800	195519165	5100	5100	5100	5090	5731
689	20231017	091700	166301495	5110	5050	5110	5050	3108
690	20231017	091600	150519595	5000	5040	5040	5000	132
691	20231017	091500	149858315	5040	5030	5040	4990	1392
692	20231017	091400	142882380	5040	5040	5040	5040	100
693	20231017	091300	142378380	5050	5050	5050	5040	369
694	20231017	091200	140518490	5050	5040	5050	5040	585
695	20231017	091100	137568810	5010	5070	5090	5000	2579
696	20231017	091000	124521630	5070	5030	5070	5030	675
697	20231017	090900	121111900	5070	5040	5070	5030	1255
698	20231017	090800	114789620	5060	5070	5080	5060	622
699	20231017	090700	111638570	5070	5040	5070	5040	2805
700	20231017	090600	97487280	5040	5000	5040	5000	6540
701	20231017	090500	64651000	5000	4985	5000	4985	1074
702	20231017	090400	59296015	5010	5010	5010	5010	673
703	20231017	090300	55924285	5010	4975	5020	4970	5165
704	20231017	090200	30051730	4975	4960	4975	4955	1675
705	20231017	090100	21739210	4965	4925	4970	4925	2346
706	20231017	090000	10125125	4910	4905	4920	4905	1994