KissMeData/396300/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	205500	545552310	3920	3920	3920	3920	9552
3	20231025	205400	545552310	3920	3920	3920	3920	0
4	20231025	205300	545552310	3920	3920	3920	3920	0
5	20231025	205200	545552310	3920	3920	3920	3920	0
6	20231025	205100	545552310	3920	3920	3920	3920	0
7	20231025	205000	545552310	3920	3920	3920	3920	0
8	20231025	204900	545552310	3920	3920	3920	3920	0
9	20231025	204800	545552310	3920	3920	3920	3920	0
10	20231025	204700	545552310	3920	3920	3920	3920	0
11	20231025	204600	545552310	3920	3920	3920	3920	0
12	20231025	204500	545552310	3920	3920	3920	3920	0
13	20231025	204400	545552310	3920	3920	3920	3920	0
14	20231025	204300	545552310	3920	3920	3920	3920	0
15	20231025	204200	545552310	3920	3920	3920	3920	0
16	20231025	204100	545552310	3920	3920	3920	3920	0
17	20231025	204000	545552310	3920	3920	3920	3920	0
18	20231025	203900	545552310	3920	3920	3920	3920	0
19	20231025	203800	545552310	3920	3920	3920	3920	0
20	20231025	203700	545552310	3920	3920	3920	3920	0
21	20231025	203600	545552310	3920	3920	3920	3920	0
22	20231025	203500	545552310	3920	3920	3920	3920	0
23	20231025	203400	545552310	3920	3920	3920	3920	0
24	20231025	203300	545552310	3920	3920	3920	3920	0
25	20231025	203200	545552310	3920	3920	3920	3920	0
26	20231025	203100	545552310	3920	3920	3920	3920	0
27	20231025	203000	545552310	3920	3920	3920	3920	0
28	20231025	202900	545552310	3920	3920	3920	3920	0
29	20231025	202800	545552310	3920	3920	3920	3920	0
30	20231025	202700	545552310	3920	3920	3920	3920	0
31	20231025	202600	545552310	3920	3920	3920	3920	0
32	20231025	202500	545552310	3920	3920	3920	3920	9552
33	20231025	202400	545552310	3920	3920	3920	3920	0
34	20231025	202300	545552310	3920	3920	3920	3920	0
35	20231025	202200	545552310	3920	3920	3920	3920	0
36	20231025	202100	545552310	3920	3920	3920	3920	0
37	20231025	202000	545552310	3920	3920	3920	3920	0
38	20231025	201900	545552310	3920	3920	3920	3920	0
39	20231025	201800	545552310	3920	3920	3920	3920	0
40	20231025	201700	545552310	3920	3920	3920	3920	0
41	20231025	201600	545552310	3920	3920	3920	3920	0
42	20231025	201500	545552310	3920	3920	3920	3920	0
43	20231025	201400	545552310	3920	3920	3920	3920	0
44	20231025	201300	545552310	3920	3920	3920	3920	0
45	20231025	201200	545552310	3920	3920	3920	3920	0
46	20231025	201100	545552310	3920	3920	3920	3920	0
47	20231025	201000	545552310	3920	3920	3920	3920	0
48	20231025	200900	545552310	3920	3920	3920	3920	0
49	20231025	200800	545552310	3920	3920	3920	3920	0
50	20231025	200700	545552310	3920	3920	3920	3920	0
51	20231025	200600	545552310	3920	3920	3920	3920	0
52	20231025	200500	545552310	3920	3920	3920	3920	0
53	20231025	200400	545552310	3920	3920	3920	3920	0
54	20231025	200300	545552310	3920	3920	3920	3920	0
55	20231025	200200	545552310	3920	3920	3920	3920	0
56	20231025	200100	545552310	3920	3920	3920	3920	0
57	20231025	200000	545552310	3920	3920	3920	3920	0
58	20231025	195900	545552310	3920	3920	3920	3920	0
59	20231025	195800	545552310	3920	3920	3920	3920	0
60	20231025	195700	545552310	3920	3920	3920	3920	0
61	20231025	195600	545552310	3920	3920	3920	3920	0
62	20231025	195500	545552310	3920	3920	3920	3920	9552
63	20231025	195400	545552310	3920	3920	3920	3920	0
64	20231025	195300	545552310	3920	3920	3920	3920	0
65	20231025	195200	545552310	3920	3920	3920	3920	0
66	20231025	195100	545552310	3920	3920	3920	3920	0
67	20231025	195000	545552310	3920	3920	3920	3920	0
68	20231025	194900	545552310	3920	3920	3920	3920	0
69	20231025	194800	545552310	3920	3920	3920	3920	0
70	20231025	194700	545552310	3920	3920	3920	3920	0
71	20231025	194600	545552310	3920	3920	3920	3920	0
72	20231025	194500	545552310	3920	3920	3920	3920	0
73	20231025	194400	545552310	3920	3920	3920	3920	0
74	20231025	194300	545552310	3920	3920	3920	3920	0
75	20231025	194200	545552310	3920	3920	3920	3920	0
76	20231025	194100	545552310	3920	3920	3920	3920	0
77	20231025	194000	545552310	3920	3920	3920	3920	0
78	20231025	193900	545552310	3920	3920	3920	3920	0
79	20231025	193800	545552310	3920	3920	3920	3920	0
80	20231025	193700	545552310	3920	3920	3920	3920	0
81	20231025	193600	545552310	3920	3920	3920	3920	0
82	20231025	193500	545552310	3920	3920	3920	3920	0
83	20231025	193400	545552310	3920	3920	3920	3920	0
84	20231025	193300	545552310	3920	3920	3920	3920	0
85	20231025	193200	545552310	3920	3920	3920	3920	0
86	20231025	193100	545552310	3920	3920	3920	3920	0
87	20231025	193000	545552310	3920	3920	3920	3920	0
88	20231025	192900	545552310	3920	3920	3920	3920	0
89	20231025	192800	545552310	3920	3920	3920	3920	0
90	20231025	192700	545552310	3920	3920	3920	3920	0
91	20231025	192600	545552310	3920	3920	3920	3920	0
92	20231025	192500	545552310	3920	3920	3920	3920	9552
93	20231025	192400	545552310	3920	3920	3920	3920	0
94	20231025	192300	545552310	3920	3920	3920	3920	0
95	20231025	192200	545552310	3920	3920	3920	3920	0
96	20231025	192100	545552310	3920	3920	3920	3920	0
97	20231025	192000	545552310	3920	3920	3920	3920	0
98	20231025	191900	545552310	3920	3920	3920	3920	0
99	20231025	191800	545552310	3920	3920	3920	3920	0
100	20231025	191700	545552310	3920	3920	3920	3920	0
101	20231025	191600	545552310	3920	3920	3920	3920	0
102	20231025	191500	545552310	3920	3920	3920	3920	0
103	20231025	191400	545552310	3920	3920	3920	3920	0
104	20231025	191300	545552310	3920	3920	3920	3920	0
105	20231025	191200	545552310	3920	3920	3920	3920	0
106	20231025	191100	545552310	3920	3920	3920	3920	0
107	20231025	191000	545552310	3920	3920	3920	3920	0
108	20231025	190900	545552310	3920	3920	3920	3920	0
109	20231025	190800	545552310	3920	3920	3920	3920	0
110	20231025	190700	545552310	3920	3920	3920	3920	0
111	20231025	190600	545552310	3920	3920	3920	3920	0
112	20231025	190500	545552310	3920	3920	3920	3920	0
113	20231025	190400	545552310	3920	3920	3920	3920	0
114	20231025	190300	545552310	3920	3920	3920	3920	0
115	20231025	190200	545552310	3920	3920	3920	3920	0
116	20231025	190100	545552310	3920	3920	3920	3920	0
117	20231025	190000	545552310	3920	3920	3920	3920	0
118	20231025	185900	545552310	3920	3920	3920	3920	0
119	20231025	185800	545552310	3920	3920	3920	3920	0
120	20231025	185700	545552310	3920	3920	3920	3920	0
121	20231025	185600	545552310	3920	3920	3920	3920	0
122	20231025	185500	545552310	3920	3920	3920	3920	9552
123	20231025	185400	545552310	3920	3920	3920	3920	0
124	20231025	185300	545552310	3920	3920	3920	3920	0
125	20231025	185200	545552310	3920	3920	3920	3920	0
126	20231025	185100	545552310	3920	3920	3920	3920	0
127	20231025	185000	545552310	3920	3920	3920	3920	0
128	20231025	184900	545552310	3920	3920	3920	3920	0
129	20231025	184800	545552310	3920	3920	3920	3920	0
130	20231025	184700	545552310	3920	3920	3920	3920	0
131	20231025	184600	545552310	3920	3920	3920	3920	0
132	20231025	184500	545552310	3920	3920	3920	3920	0
133	20231025	184400	545552310	3920	3920	3920	3920	0
134	20231025	184300	545552310	3920	3920	3920	3920	0
135	20231025	184200	545552310	3920	3920	3920	3920	0
136	20231025	184100	545552310	3920	3920	3920	3920	0
137	20231025	184000	545552310	3920	3920	3920	3920	0
138	20231025	183900	545552310	3920	3920	3920	3920	0
139	20231025	183800	545552310	3920	3920	3920	3920	0
140	20231025	183700	545552310	3920	3920	3920	3920	0
141	20231025	183600	545552310	3920	3920	3920	3920	0
142	20231025	183500	545552310	3920	3920	3920	3920	0
143	20231025	183400	545552310	3920	3920	3920	3920	0
144	20231025	183300	545552310	3920	3920	3920	3920	0
145	20231025	183200	545552310	3920	3920	3920	3920	0
146	20231025	183100	545552310	3920	3920	3920	3920	0
147	20231025	183000	545552310	3920	3920	3920	3920	0
148	20231025	182900	545552310	3920	3920	3920	3920	0
149	20231025	182800	545552310	3920	3920	3920	3920	0
150	20231025	182700	545552310	3920	3920	3920	3920	0
151	20231025	182600	545552310	3920	3920	3920	3920	0
152	20231025	182500	545552310	3920	3920	3920	3920	9552
153	20231025	182400	545552310	3920	3920	3920	3920	0
154	20231025	182300	545552310	3920	3920	3920	3920	0
155	20231025	182200	545552310	3920	3920	3920	3920	0
156	20231025	182100	545552310	3920	3920	3920	3920	0
157	20231025	182000	545552310	3920	3920	3920	3920	0
158	20231025	181900	545552310	3920	3920	3920	3920	0
159	20231025	181800	545552310	3920	3920	3920	3920	0
160	20231025	181700	545552310	3920	3920	3920	3920	0
161	20231025	181600	545552310	3920	3920	3920	3920	0
162	20231025	181500	545552310	3920	3920	3920	3920	0
163	20231025	181400	545552310	3920	3920	3920	3920	0
164	20231025	181300	545552310	3920	3920	3920	3920	0
165	20231025	181200	545552310	3920	3920	3920	3920	0
166	20231025	181100	545552310	3920	3920	3920	3920	0
167	20231025	181000	545552310	3920	3920	3920	3920	0
168	20231025	180900	545552310	3920	3920	3920	3920	0
169	20231025	180800	545552310	3920	3920	3920	3920	0
170	20231025	180700	545552310	3920	3920	3920	3920	0
171	20231025	180600	545552310	3920	3920	3920	3920	0
172	20231025	180500	545552310	3920	3920	3920	3920	0
173	20231025	180400	545552310	3920	3920	3920	3920	0
174	20231025	180300	545552310	3920	3920	3920	3920	0
175	20231025	180200	545552310	3920	3920	3920	3920	0
176	20231025	180100	545552310	3920	3920	3920	3920	0
177	20231025	180000	545552310	3920	3920	3920	3920	0
178	20231025	175900	545552310	3920	3920	3920	3920	0
179	20231025	175800	545552310	3920	3920	3920	3920	0
180	20231025	175700	545552310	3920	3920	3920	3920	0
181	20231025	175600	545552310	3920	3920	3920	3920	0
182	20231025	175500	545552310	3920	3920	3920	3920	9552
183	20231025	175400	545552310	3920	3920	3920	3920	0
184	20231025	175300	545552310	3920	3920	3920	3920	0
185	20231025	175200	545552310	3920	3920	3920	3920	0
186	20231025	175100	545552310	3920	3920	3920	3920	0
187	20231025	175000	545552310	3920	3920	3920	3920	0
188	20231025	174900	545552310	3920	3920	3920	3920	0
189	20231025	174800	545552310	3920	3920	3920	3920	0
190	20231025	174700	545552310	3920	3920	3920	3920	0
191	20231025	174600	545552310	3920	3920	3920	3920	0
192	20231025	174500	545552310	3920	3920	3920	3920	0
193	20231025	174400	545552310	3920	3920	3920	3920	0
194	20231025	174300	545552310	3920	3920	3920	3920	0
195	20231025	174200	545552310	3920	3920	3920	3920	0
196	20231025	174100	545552310	3920	3920	3920	3920	0
197	20231025	174000	545552310	3920	3920	3920	3920	0
198	20231025	173900	545552310	3920	3920	3920	3920	0
199	20231025	173800	545552310	3920	3920	3920	3920	0
200	20231025	173700	545552310	3920	3920	3920	3920	0
201	20231025	173600	545552310	3920	3920	3920	3920	0
202	20231025	173500	545552310	3920	3920	3920	3920	0
203	20231025	173400	545552310	3920	3920	3920	3920	0
204	20231025	173300	545552310	3920	3920	3920	3920	0
205	20231025	173200	545552310	3920	3920	3920	3920	0
206	20231025	173100	545552310	3920	3920	3920	3920	0
207	20231025	173000	545552310	3920	3920	3920	3920	0
208	20231025	172900	545552310	3920	3920	3920	3920	0
209	20231025	172800	545552310	3920	3920	3920	3920	0
210	20231025	172700	545552310	3920	3920	3920	3920	0
211	20231025	172600	545552310	3920	3920	3920	3920	0
212	20231025	172500	545552310	3920	3920	3920	3920	9552
213	20231025	172400	545552310	3920	3920	3920	3920	0
214	20231025	172300	545552310	3920	3920	3920	3920	0
215	20231025	172200	545552310	3920	3920	3920	3920	0
216	20231025	172100	545552310	3920	3920	3920	3920	0
217	20231025	172000	545552310	3920	3920	3920	3920	0
218	20231025	171900	545552310	3920	3920	3920	3920	0
219	20231025	171800	545552310	3920	3920	3920	3920	0
220	20231025	171700	545552310	3920	3920	3920	3920	0
221	20231025	171600	545552310	3920	3920	3920	3920	0
222	20231025	171500	545552310	3920	3920	3920	3920	0
223	20231025	171400	545552310	3920	3920	3920	3920	0
224	20231025	171300	545552310	3920	3920	3920	3920	0
225	20231025	171200	545552310	3920	3920	3920	3920	0
226	20231025	171100	545552310	3920	3920	3920	3920	0
227	20231025	171000	545552310	3920	3920	3920	3920	0
228	20231025	170900	545552310	3920	3920	3920	3920	0
229	20231025	170800	545552310	3920	3920	3920	3920	0
230	20231025	170700	545552310	3920	3920	3920	3920	0
231	20231025	170600	545552310	3920	3920	3920	3920	0
232	20231025	170500	545552310	3920	3920	3920	3920	0
233	20231025	170400	545552310	3920	3920	3920	3920	0
234	20231025	170300	545552310	3920	3920	3920	3920	0
235	20231025	170200	545552310	3920	3920	3920	3920	0
236	20231025	170100	545552310	3920	3920	3920	3920	0
237	20231025	170000	545552310	3920	3920	3920	3920	0
238	20231025	165900	545552310	3920	3920	3920	3920	0
239	20231025	165800	545552310	3920	3920	3920	3920	0
240	20231025	165700	545552310	3920	3920	3920	3920	0
241	20231025	165600	545552310	3920	3920	3920	3920	0
242	20231025	165500	545552310	3920	3920	3920	3920	9552
243	20231025	165400	545552310	3920	3920	3920	3920	0
244	20231025	165300	545552310	3920	3920	3920	3920	0
245	20231025	165200	545552310	3920	3920	3920	3920	0
246	20231025	165100	545552310	3920	3920	3920	3920	0
247	20231025	165000	545552310	3920	3920	3920	3920	0
248	20231025	164900	545552310	3920	3920	3920	3920	0
249	20231025	164800	545552310	3920	3920	3920	3920	0
250	20231025	164700	545552310	3920	3920	3920	3920	0
251	20231025	164600	545552310	3920	3920	3920	3920	0
252	20231025	164500	545552310	3920	3920	3920	3920	0
253	20231025	164400	545552310	3920	3920	3920	3920	0
254	20231025	164300	545552310	3920	3920	3920	3920	0
255	20231025	164200	545552310	3920	3920	3920	3920	0
256	20231025	164100	545552310	3920	3920	3920	3920	0
257	20231025	164000	545552310	3920	3920	3920	3920	0
258	20231025	163900	545552310	3920	3920	3920	3920	0
259	20231025	163800	545552310	3920	3920	3920	3920	0
260	20231025	163700	545552310	3920	3920	3920	3920	0
261	20231025	163600	545552310	3920	3920	3920	3920	0
262	20231025	163500	545552310	3920	3920	3920	3920	0
263	20231025	163400	545552310	3920	3920	3920	3920	0
264	20231025	163300	545552310	3920	3920	3920	3920	0
265	20231025	163200	545552310	3920	3920	3920	3920	0
266	20231025	163100	545552310	3920	3920	3920	3920	0
267	20231025	163000	545552310	3920	3920	3920	3920	0
268	20231025	162900	545552310	3920	3920	3920	3920	0
269	20231025	162800	545552310	3920	3920	3920	3920	0
270	20231025	162700	545552310	3920	3920	3920	3920	0
271	20231025	162600	545552310	3920	3920	3920	3920	0
272	20231025	162500	545552310	3920	3920	3920	3920	9552
273	20231025	162400	545552310	3920	3920	3920	3920	0
274	20231025	162300	545552310	3920	3920	3920	3920	0
275	20231025	162200	545552310	3920	3920	3920	3920	0
276	20231025	162100	545552310	3920	3920	3920	3920	0
277	20231025	162000	545552310	3920	3920	3920	3920	0
278	20231025	161900	545552310	3920	3920	3920	3920	0
279	20231025	161800	545552310	3920	3920	3920	3920	0
280	20231025	161700	545552310	3920	3920	3920	3920	0
281	20231025	161600	545552310	3920	3920	3920	3920	0
282	20231025	161500	545552310	3920	3920	3920	3920	0
283	20231025	161400	545552310	3920	3920	3920	3920	0
284	20231025	161300	545552310	3920	3920	3920	3920	0
285	20231025	161200	545552310	3920	3920	3920	3920	0
286	20231025	161100	545552310	3920	3920	3920	3920	0
287	20231025	161000	545552310	3920	3920	3920	3920	0
288	20231025	160900	545552310	3920	3920	3920	3920	0
289	20231025	160800	545552310	3920	3920	3920	3920	0
290	20231025	160700	545552310	3920	3920	3920	3920	0
291	20231025	160600	545552310	3920	3920	3920	3920	0
292	20231025	160500	545552310	3920	3920	3920	3920	0
293	20231025	160400	545552310	3920	3920	3920	3920	0
294	20231025	160300	545552310	3920	3920	3920	3920	0
295	20231025	160200	545552310	3920	3920	3920	3920	0
296	20231025	160100	545552310	3920	3920	3920	3920	0
297	20231025	160000	545552310	3920	3920	3920	3920	0
298	20231025	155900	545552310	3920	3920	3920	3920	0
299	20231025	155800	545552310	3920	3920	3920	3920	0
300	20231025	155700	545552310	3920	3920	3920	3920	0
301	20231025	155600	545552310	3920	3920	3920	3920	0
302	20231025	155500	545552310	3920	3920	3920	3920	9552
303	20231025	155400	545552310	3920	3920	3920	3920	0
304	20231025	155300	545552310	3920	3920	3920	3920	0
305	20231025	155200	545552310	3920	3920	3920	3920	0
306	20231025	155100	545552310	3920	3920	3920	3920	0
307	20231025	155000	545552310	3920	3920	3920	3920	0
308	20231025	154900	545552310	3920	3920	3920	3920	0
309	20231025	154800	545552310	3920	3920	3920	3920	0
310	20231025	154700	545552310	3920	3920	3920	3920	0
311	20231025	154600	545552310	3920	3920	3920	3920	0
312	20231025	154500	545552310	3920	3920	3920	3920	0
313	20231025	154400	545552310	3920	3920	3920	3920	0
314	20231025	154300	545552310	3920	3920	3920	3920	0
315	20231025	154200	545552310	3920	3920	3920	3920	0
316	20231025	154100	545552310	3920	3920	3920	3920	0
317	20231025	154000	545552310	3920	3920	3920	3920	0
318	20231025	153900	545552310	3920	3920	3920	3920	0
319	20231025	153800	545552310	3920	3920	3920	3920	0
320	20231025	153700	545552310	3920	3920	3920	3920	0
321	20231025	153600	545552310	3920	3920	3920	3920	0
322	20231025	153500	545552310	3920	3920	3920	3920	0
323	20231025	153400	545552310	3920	3920	3920	3920	0
324	20231025	153300	545552310	3920	3920	3920	3920	0
325	20231025	153200	545552310	3920	3920	3920	3920	0
326	20231025	153100	545552310	3920	3920	3920	3920	0
327	20231025	153000	545552310	3920	3920	3920	3920	9552
328	20231025	152900	508108470	3950	3950	3950	3950	0
329	20231025	152800	508108470	3950	3950	3950	3950	0
330	20231025	152700	508108470	3950	3950	3950	3950	0
331	20231025	152600	508108470	3950	3950	3950	3950	0
332	20231025	152500	508108470	3950	3950	3950	3950	0
333	20231025	152400	508108470	3950	3950	3950	3950	0
334	20231025	152300	508108470	3950	3950	3950	3950	0
335	20231025	152200	508108470	3950	3950	3950	3950	0
336	20231025	152100	508108470	3950	3950	3950	3950	0
337	20231025	152000	508108470	3950	3950	3950	3950	0
338	20231025	151900	508108470	3950	3950	3955	3950	803
339	20231025	151800	504936615	3955	3955	3960	3950	123
340	20231025	151700	504450700	3955	3955	3955	3955	1
341	20231025	151600	504446745	3950	3950	3950	3950	122
342	20231025	151500	503964845	3960	3950	3960	3950	2
343	20231025	151400	503956935	3960	3960	3960	3960	2
344	20231025	151300	503949015	3960	3960	3960	3960	1565
345	20231025	151200	497751615	3960	3950	3960	3950	1003
346	20231025	151100	493779790	3960	3960	3960	3960	0
347	20231025	151000	493779790	3960	3960	3960	3960	6
348	20231025	150900	493756030	3960	3960	3960	3960	0
349	20231025	150800	493756030	3960	3960	3960	3960	1
350	20231025	150700	493752070	3950	3950	3950	3950	30
351	20231025	150600	493633570	3950	3955	3960	3950	220
352	20231025	150500	492764495	3955	3945	3955	3945	519
353	20231025	150400	490714860	3950	3950	3950	3950	3
354	20231025	150300	490703010	3945	3945	3945	3945	65
355	20231025	150200	490446585	3945	3950	3950	3945	1433
356	20231025	150100	484787885	3955	3955	3955	3955	1
357	20231025	150000	484783930	3955	3955	3955	3955	20
358	20231025	145900	484704830	3955	3950	3955	3950	135
359	20231025	145800	484171575	3950	3955	3955	3950	346
360	20231025	145700	482803765	3955	3955	3955	3955	103
361	20231025	145600	482396400	3960	3960	3960	3960	0
362	20231025	145500	482396400	3960	3960	3960	3960	1
363	20231025	145400	482392440	3960	3960	3960	3950	60
364	20231025	145300	482154890	3950	3960	3960	3950	702
365	20231025	145200	479381970	3960	3955	3960	3950	1307
366	20231025	145100	474217600	3960	3960	3960	3955	84
367	20231025	145000	473884975	3955	3955	3960	3955	428
368	20231025	144900	472192230	3955	3955	3955	3955	292
369	20231025	144800	471037370	3955	3955	3955	3955	157
370	20231025	144700	470416435	3960	3960	3960	3960	0
371	20231025	144600	470416435	3960	3970	3975	3960	3647
372	20231025	144500	455969490	3975	3975	3975	3970	285
373	20231025	144400	454838025	3975	3975	3975	3970	721
374	20231025	144300	451975645	3975	3975	3975	3970	7
375	20231025	144200	451947845	3975	3970	3975	3970	2
376	20231025	144100	451939900	3980	3980	3980	3980	1
377	20231025	144000	451935920	3975	3975	3975	3975	129
378	20231025	143900	451423145	3975	3975	3975	3975	1
379	20231025	143800	451419170	3970	3980	3980	3970	347
380	20231025	143700	450041560	3975	3980	3980	3970	1002
381	20231025	143600	446063605	3970	3970	3970	3970	0
382	20231025	143500	446063605	3970	3970	3970	3970	1
383	20231025	143400	446059635	3975	3970	3975	3970	235
384	20231025	143300	445125515	3975	3975	3975	3975	1
385	20231025	143200	445121540	3965	3965	3965	3965	0
386	20231025	143100	445121540	3965	3965	3965	3965	400
387	20231025	143000	443535540	3970	3970	3970	3970	1212
388	20231025	142900	438723900	3975	3975	3975	3975	314
389	20231025	142800	437475750	3975	3975	3975	3975	0
390	20231025	142700	437475750	3975	3975	3975	3975	0
391	20231025	142600	437475750	3975	3975	3975	3975	3
392	20231025	142500	437463825	3985	3985	3985	3985	0
393	20231025	142400	437463825	3985	3985	3985	3985	1
394	20231025	142300	437459840	3980	3980	3980	3980	21
395	20231025	142200	437376260	3985	3985	3985	3985	0
396	20231025	142100	437376260	3985	3980	3985	3980	9
397	20231025	142000	437340430	3980	3980	3980	3980	1
398	20231025	141900	437336450	3985	3985	3985	3985	0
399	20231025	141800	437336450	3985	3985	3985	3985	1
400	20231025	141700	437332465	3970	3970	3970	3970	0
401	20231025	141600	437332465	3970	3970	3970	3970	0
402	20231025	141500	437332465	3970	3975	3975	3970	39
403	20231025	141400	437177630	3985	3985	3985	3985	0
404	20231025	141300	437177630	3985	3975	3985	3970	31
405	20231025	141200	437054540	3985	3985	3985	3985	0
406	20231025	141100	437054540	3985	3985	3985	3985	6
407	20231025	141000	437030630	3985	3985	3985	3985	22
408	20231025	140900	436942960	3970	3975	3975	3970	19
409	20231025	140800	436867480	3985	3985	3985	3985	0
410	20231025	140700	436867480	3985	3970	3985	3970	244
411	20231025	140600	435898530	3985	3985	3985	3985	0
412	20231025	140500	435898530	3985	3985	3985	3985	50
413	20231025	140400	435699280	3970	3970	3970	3970	0
414	20231025	140300	435699280	3970	3970	3970	3970	100
415	20231025	140200	435302280	3980	3980	3980	3980	0
416	20231025	140100	435302280	3980	3980	3980	3980	10
417	20231025	140000	435262480	3970	3975	3975	3970	570
418	20231025	135900	432998150	3975	3975	3975	3975	98
419	20231025	135800	432608600	3975	3980	3980	3975	1200
420	20231025	135700	427837305	3980	3980	3980	3980	122
421	20231025	135600	427351745	3980	3980	3980	3980	5
422	20231025	135500	427331845	4000	4000	4000	4000	0
423	20231025	135400	427331845	4000	4000	4000	4000	0
424	20231025	135300	427331845	4000	4000	4000	4000	0
425	20231025	135200	427331845	4000	4000	4000	4000	5
426	20231025	135100	427311845	4000	4000	4000	4000	0
427	20231025	135000	427311845	4000	4000	4000	4000	5
428	20231025	134900	427291845	3980	3980	3980	3980	5
429	20231025	134800	427271945	3980	3980	3980	3980	0
430	20231025	134700	427271945	3980	3980	3980	3980	1
431	20231025	134600	427267965	4000	4000	4000	4000	3
432	20231025	134500	427255965	3975	3975	3975	3975	0
433	20231025	134400	427255965	3975	3975	3975	3975	0
434	20231025	134300	427255965	3975	3975	3975	3975	100
435	20231025	134200	426858465	4000	3980	4000	3980	501
436	20231025	134100	424864465	3985	3985	3985	3985	55
437	20231025	134000	424645290	4010	4010	4010	4010	0
438	20231025	133900	424645290	4010	4010	4010	4010	0
439	20231025	133800	424645290	4010	4010	4010	4010	0
440	20231025	133700	424645290	4010	4010	4010	4010	0
441	20231025	133600	424645290	4010	4010	4010	4010	0
442	20231025	133500	424645290	4010	4010	4010	4010	0
443	20231025	133400	424645290	4010	4010	4010	4010	0
444	20231025	133300	424645290	4010	4010	4010	4010	0
445	20231025	133200	424645290	4010	4010	4010	4010	1
446	20231025	133100	424641280	4015	4015	4015	4015	0
447	20231025	133000	424641280	4015	4015	4015	4015	0
448	20231025	132900	424641280	4015	4015	4015	4015	0
449	20231025	132800	424641280	4015	4015	4015	4015	0
450	20231025	132700	424641280	4015	4015	4015	4015	250
451	20231025	132600	423637530	4015	4015	4015	4015	2
452	20231025	132500	423629500	3990	3985	3990	3985	8
453	20231025	132400	423597600	3980	3980	3980	3980	3
454	20231025	132300	423585660	3975	3975	3975	3975	0
455	20231025	132200	423585660	3975	3975	3975	3975	716
456	20231025	132100	420739560	3975	3975	3975	3975	0
457	20231025	132000	420739560	3975	3975	3975	3975	400
458	20231025	131900	419149560	3975	3990	3990	3975	689
459	20231025	131800	416405600	3985	3990	3990	3985	65
460	20231025	131700	416146255	3990	3990	3990	3990	100
461	20231025	131600	415747255	3990	3990	3990	3990	151
462	20231025	131500	415144765	3990	3990	3990	3990	0
463	20231025	131400	415144765	3990	4000	4000	3990	116
464	20231025	131300	414680850	3995	3995	3995	3995	0
465	20231025	131200	414680850	3995	3995	3995	3995	1
466	20231025	131100	414676855	4020	3995	4020	3995	3
467	20231025	131000	414664820	3995	3995	4030	3980	2059
468	20231025	130900	406376170	3980	3980	3980	3980	1
469	20231025	130800	406372190	3980	3990	3990	3980	2713
470	20231025	130700	395549950	4000	4000	4000	4000	1
471	20231025	130600	395545950	4000	4000	4000	4000	8
472	20231025	130500	395513950	4000	4020	4020	4000	205
473	20231025	130400	394693930	4005	4000	4005	4000	52
474	20231025	130300	394485925	4000	4000	4000	4000	10
475	20231025	130200	394445925	4000	3990	4000	3990	158
476	20231025	130100	393815225	3995	3995	3995	3995	0
477	20231025	130000	393815225	3995	3995	3995	3995	4
478	20231025	125900	393799245	3990	3990	3990	3990	0
479	20231025	125800	393799245	3990	3990	3990	3990	0
480	20231025	125700	393799245	3990	3990	3990	3990	0
481	20231025	125600	393799245	3990	3990	3990	3990	4
482	20231025	125500	393783285	3990	3990	3990	3990	7
483	20231025	125400	393755355	3990	3995	3995	3990	10
484	20231025	125300	393715420	4000	3995	4000	3995	128
485	20231025	125200	393203435	3990	3990	3990	3990	3
486	20231025	125100	393191465	3990	3990	3990	3990	0
487	20231025	125000	393191465	3990	3990	3990	3990	0
488	20231025	124900	393191465	3990	3990	3990	3990	0
489	20231025	124800	393191465	3990	3990	3990	3990	0
490	20231025	124700	393191465	3990	3990	3990	3990	0
491	20231025	124600	393191465	3990	3990	3990	3990	0
492	20231025	124500	393191465	3990	3990	3990	3990	0
493	20231025	124400	393191465	3990	3990	3990	3990	1
494	20231025	124300	393187475	4000	4000	4000	4000	0
495	20231025	124200	393187475	4000	4000	4000	4000	0
496	20231025	124100	393187475	4000	4000	4000	4000	3
497	20231025	124000	393175475	3990	3990	4000	3990	1102
498	20231025	123900	388778485	3990	3995	3995	3990	530
499	20231025	123800	386662115	4000	4000	4000	4000	0
500	20231025	123700	386662115	4000	4000	4000	4000	1300
501	20231025	123600	381462115	4005	4005	4005	4005	456
502	20231025	123500	379635835	4005	4005	4005	4005	0
503	20231025	123400	379635835	4005	4010	4010	4005	115
504	20231025	123300	379174690	4010	4010	4010	4010	3
505	20231025	123200	379162660	4010	4010	4010	4010	1124
506	20231025	123100	374655420	4020	4020	4020	4020	0
507	20231025	123000	374655420	4020	4020	4020	4020	20
508	20231025	122900	374575020	4020	4020	4020	4020	0
509	20231025	122800	374575020	4020	4020	4020	4020	152
510	20231025	122700	373963980	4010	4010	4010	4010	1
511	20231025	122600	373959970	4010	4010	4010	4010	0
512	20231025	122500	373959970	4010	4010	4010	4010	0
513	20231025	122400	373959970	4010	4010	4010	4010	0
514	20231025	122300	373959970	4010	4035	4035	4010	13
515	20231025	122200	373907565	4030	4030	4030	4030	8
516	20231025	122100	373875325	4030	4030	4030	4030	2
517	20231025	122000	373867265	4010	4030	4030	4010	1016
518	20231025	121900	369772855	4030	4030	4030	4030	0
519	20231025	121800	369772855	4030	4030	4030	4030	3
520	20231025	121700	369760765	4025	4025	4025	4025	0
521	20231025	121600	369760765	4025	4025	4025	4025	0
522	20231025	121500	369760765	4025	4020	4025	4020	3
523	20231025	121400	369748700	4015	4015	4015	4015	0
524	20231025	121300	369748700	4015	4015	4015	4015	19
525	20231025	121200	369672415	4010	4010	4010	4010	0
526	20231025	121100	369672415	4010	4010	4010	4010	0
527	20231025	121000	369672415	4010	4010	4010	4010	1
528	20231025	120900	369668405	4005	4005	4005	4005	0
529	20231025	120800	369668405	4005	4010	4010	4005	2412
530	20231025	120700	360007525	4015	4015	4015	4015	133
531	20231025	120600	359473530	4015	4015	4015	4015	0
532	20231025	120500	359473530	4015	4015	4015	4015	21
533	20231025	120400	359389215	4020	4020	4020	4020	0
534	20231025	120300	359389215	4020	4020	4020	4020	0
535	20231025	120200	359389215	4020	4020	4020	4020	0
536	20231025	120100	359389215	4020	4020	4020	4020	51
537	20231025	120000	359184195	4020	4020	4020	4020	0
538	20231025	115900	359184195	4020	4020	4020	4020	74
539	20231025	115800	358886715	4020	4020	4020	4020	0
540	20231025	115700	358886715	4020	4020	4020	4020	71
541	20231025	115600	358601295	4020	4020	4020	4020	0
542	20231025	115500	358601295	4020	4025	4025	4020	850
543	20231025	115400	355180265	4030	4030	4030	4030	100
544	20231025	115300	354777265	4040	4040	4040	4030	511
545	20231025	115200	352714455	4040	4040	4040	4040	41
546	20231025	115100	352548815	4040	4040	4040	4040	40
547	20231025	115000	352387215	4040	4040	4040	4040	23
548	20231025	114900	352294295	4035	4035	4035	4035	10
549	20231025	114800	352253945	4030	4030	4030	4030	9
550	20231025	114700	352217675	4030	4030	4030	4030	50
551	20231025	114600	352016175	4030	4030	4030	4030	0
552	20231025	114500	352016175	4030	4030	4030	4030	44
553	20231025	114400	351838855	4030	4030	4030	4030	0
554	20231025	114300	351838855	4030	4030	4030	4030	20
555	20231025	114200	351758255	4030	4045	4045	4030	3306
556	20231025	114100	338434680	4045	4045	4045	4045	33
557	20231025	114000	338301195	4035	4045	4045	4035	1550
558	20231025	113900	332043170	4050	4050	4050	4050	0
559	20231025	113800	332043170	4050	4055	4055	4050	183
560	20231025	113700	331301760	4075	4075	4075	4075	0
561	20231025	113600	331301760	4075	4075	4075	4075	0
562	20231025	113500	331301760	4075	4065	4075	4065	500
563	20231025	113400	329266095	4075	4075	4075	4075	0
564	20231025	113300	329266095	4075	4075	4075	4075	2
565	20231025	113200	329257945	4080	4080	4080	4080	24
566	20231025	113100	329160025	4075	4075	4075	4075	3
567	20231025	113000	329147800	4075	4075	4075	4075	84
568	20231025	112900	328805500	4080	4080	4080	4080	229
569	20231025	112800	327871180	4080	4080	4080	4080	476
570	20231025	112700	325929100	4080	4080	4080	4080	49
571	20231025	112600	325729180	4080	4080	4080	4080	30
572	20231025	112500	325606780	4080	4080	4080	4080	42
573	20231025	112400	325435420	4080	4075	4080	4075	50
574	20231025	112300	325231485	4080	4080	4080	4080	2
575	20231025	112200	325223325	4050	4050	4050	4050	0
576	20231025	112100	325223325	4050	4075	4075	4050	800
577	20231025	112000	321970270	4080	4080	4080	4075	173
578	20231025	111900	321265060	4080	4080	4080	4080	0
579	20231025	111800	321265060	4080	4080	4080	4080	71
580	20231025	111700	320975380	4075	4080	4080	4075	733
581	20231025	111600	317986540	4085	4085	4085	4085	173
582	20231025	111500	317279835	4085	4085	4090	4080	140
583	20231025	111400	316707975	4090	4090	4090	4090	57
584	20231025	111300	316474845	4085	4085	4085	4085	145
585	20231025	111200	315882520	4085	4085	4085	4085	97
586	20231025	111100	315486275	4085	4085	4085	4085	119
587	20231025	111000	315000160	4085	4085	4085	4085	34
588	20231025	110900	314861270	4080	4080	4085	4080	1638
589	20231025	110800	308178155	4080	4075	4080	4075	1127
590	20231025	110700	303580295	4075	4075	4075	4075	656
591	20231025	110600	300907095	4075	4075	4075	4075	93
592	20231025	110500	300528120	4070	4070	4075	4070	175
593	20231025	110400	299815850	4070	4075	4075	4070	21
594	20231025	110300	299730375	4065	4065	4070	4060	672
595	20231025	110200	297000685	4060	4060	4060	4060	101
596	20231025	110100	296590625	4075	4060	4075	4060	2430
597	20231025	110000	286704225	4060	4060	4060	4055	2462
598	20231025	105900	276718505	4060	4055	4060	4055	175
599	20231025	105800	276008670	4050	4055	4055	4050	47
600	20231025	105700	275818090	4050	4055	4055	4050	37
601	20231025	105600	275668060	4055	4055	4055	4055	51
602	20231025	105500	275461255	4055	4055	4055	4055	29
603	20231025	105400	275343660	4055	4055	4055	4050	212
604	20231025	105300	274484660	4050	4055	4055	4050	129
605	20231025	105200	273961815	4055	4055	4055	4055	0
606	20231025	105100	273961815	4055	4055	4055	4055	169
607	20231025	105000	273276520	4060	4055	4060	4055	46
608	20231025	104900	273089815	4050	4045	4050	4045	106
609	20231025	104800	272661015	4045	4040	4045	4040	43
610	20231025	104700	272487085	4055	4045	4055	4045	574
611	20231025	104600	270164025	4055	4055	4055	4050	392
612	20231025	104500	268575785	4055	4055	4055	4055	41
613	20231025	104400	268409530	4050	4055	4055	4050	138
614	20231025	104300	267849995	4050	4060	4060	4050	12
615	20231025	104200	267801305	4060	4060	4065	4060	345
616	20231025	104100	266400370	4055	4070	4070	4035	931
617	20231025	104000	262613840	4065	4035	4065	4035	2416
618	20231025	103900	252822755	4035	4025	4035	4025	3064
619	20231025	103800	240466995	4025	4025	4025	4025	400
620	20231025	103700	238856995	4025	4025	4025	4025	720
621	20231025	103600	235958995	4030	4035	4035	4030	36
622	20231025	103500	235813740	4035	4035	4035	4035	132
623	20231025	103400	235281120	4035	4035	4040	4035	518
624	20231025	103300	233190985	4035	4040	4040	4025	3016
625	20231025	103200	221021315	4040	4035	4040	4035	44
626	20231025	103100	220843755	4040	4040	4040	4040	130
627	20231025	103000	220318555	4045	4045	4045	4045	46
628	20231025	102900	220132485	4035	4030	4040	4030	1533
629	20231025	102800	213939625	4025	4035	4035	4025	2
630	20231025	102700	213931565	4030	4030	4030	4030	500
631	20231025	102600	211916565	4035	4020	4035	4020	1843
632	20231025	102500	204492565	4020	4025	4025	4010	112
633	20231025	102400	204042835	4020	4020	4025	4020	74
634	20231025	102300	203745095	4020	4020	4020	4020	5
635	20231025	102200	203724995	4020	4025	4025	4020	92
636	20231025	102100	203354950	4025	4015	4025	4015	40
637	20231025	102000	203194320	4015	4020	4020	4015	154
638	20231025	101900	202575865	4020	4025	4025	4020	203
639	20231025	101800	201759560	4025	4025	4025	4020	1127
640	20231025	101700	197223440	4025	4020	4025	4010	1661
641	20231025	101600	190539650	4020	4025	4025	4020	232
642	20231025	101500	189606470	4005	4030	4030	4005	517
643	20231025	101400	187535820	4030	3985	4030	3985	3481
644	20231025	101300	173560640	3980	3965	3980	3960	381
645	20231025	101200	172048935	3950	3950	3950	3950	0
646	20231025	101100	172048935	3950	3970	3975	3940	3842
647	20231025	101000	156872400	3965	3965	3965	3965	0
648	20231025	100900	156872400	3965	3980	3980	3965	42
649	20231025	100800	156705285	3960	3960	3960	3960	0
650	20231025	100700	156705285	3960	3960	3960	3960	0
651	20231025	100600	156705285	3960	3960	3960	3960	3
652	20231025	100500	156693405	3960	3960	3960	3960	120
653	20231025	100400	156218205	3965	3980	3980	3960	320
654	20231025	100300	154950090	3980	3980	3980	3975	183
655	20231025	100200	154222225	3975	3975	3975	3975	20
656	20231025	100100	154142725	3975	3970	3975	3960	781
657	20231025	100000	151048975	3965	3965	3965	3965	1
658	20231025	095900	151045010	3955	3960	3960	3955	700
659	20231025	095800	148273650	3960	3960	3960	3960	41
660	20231025	095700	148111290	3960	3960	3960	3960	56
661	20231025	095600	147889530	3960	3960	3960	3960	435
662	20231025	095500	146166930	3955	3955	3955	3955	3
663	20231025	095400	146155065	3955	3955	3955	3955	0
664	20231025	095300	146155065	3955	3960	3960	3955	143
665	20231025	095200	145589385	3955	3960	3960	3955	67
666	20231025	095100	145324185	3960	3960	3960	3960	70
667	20231025	095000	145046985	3960	3960	3960	3960	556
668	20231025	094900	142845225	3960	3960	3960	3960	6
669	20231025	094800	142821465	3960	3960	3960	3960	3
670	20231025	094700	142809585	3960	3960	3960	3960	0
671	20231025	094600	142809585	3960	3960	3960	3960	32
672	20231025	094500	142682865	3960	3975	3975	3960	35
673	20231025	094400	142543955	3970	3970	3970	3970	0
674	20231025	094300	142543955	3970	3970	3970	3970	1
675	20231025	094200	142539985	3970	3970	3970	3960	34
676	20231025	094100	142405035	3965	3975	3975	3965	613
677	20231025	094000	139974460	3975	3985	3985	3970	1538
678	20231025	093900	133864145	3975	3980	3995	3975	2593
679	20231025	093800	123546470	3980	3985	3985	3980	622
680	20231025	093700	121070300	3985	4005	4005	3985	137
681	20231025	093600	120524335	3990	4020	4020	3990	8
682	20231025	093500	120492265	4030	4030	4030	4030	57
683	20231025	093400	120262555	4030	3995	4030	3980	151
684	20231025	093300	119657290	3990	3985	3990	3985	638
685	20231025	093200	117114735	3980	3980	3980	3980	3
686	20231025	093100	117102795	3985	3985	3985	3975	1299
687	20231025	093000	111935280	3985	3980	3985	3980	54
688	20231025	092900	111720190	3975	3990	3990	3975	301
689	20231025	092800	110520285	4000	4000	4000	4000	575
690	20231025	092700	108220285	3990	3990	3990	3990	20
691	20231025	092600	108140485	3990	3980	3990	3980	130
692	20231025	092500	107622155	3985	3980	3985	3980	27
693	20231025	092400	107514565	3980	3980	3980	3980	54
694	20231025	092300	107299645	3965	3960	3985	3960	1489
695	20231025	092200	101391220	3960	3965	3965	3960	35
696	20231025	092100	101252530	3965	3965	3965	3965	69
697	20231025	092000	100978945	3970	3975	3975	3950	767
698	20231025	091900	97946360	3980	3980	3980	3980	0
699	20231025	091800	97946360	3980	3980	3980	3980	0
700	20231025	091700	97946360	3980	3970	3980	3965	2871
701	20231025	091600	86559835	3985	3980	3985	3970	69
702	20231025	091500	86285230	3980	3980	3980	3980	0
703	20231025	091400	86285230	3980	3980	3980	3965	406
704	20231025	091300	84675410	3965	3970	3970	3960	1282
705	20231025	091200	79591325	3970	3970	3970	3970	1
706	20231025	091100	79587355	3970	3980	3980	3970	113
707	20231025	091000	79138705	3980	3965	3980	3965	50
708	20231025	090900	78940160	3985	3985	3985	3985	0
709	20231025	090800	78940160	3985	3985	3985	3985	381
710	20231025	090700	77421875	3985	3985	3985	3985	30
711	20231025	090600	77302325	3985	3985	3985	3965	71
712	20231025	090500	77020770	3985	3985	3985	3985	1
713	20231025	090400	77016785	3985	3990	4000	3960	1095
714	20231025	090300	72665610	4000	4000	4000	3990	654
715	20231025	090200	70056090	3990	4010	4010	3990	8248
716	20231025	090100	37098280	4010	4020	4020	4010	4845
717	20231025	090000	17655880	4015	4055	4055	4015	4362