KissMeData/450140/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	210200	243864075	2905	2905	2905	2905	4030
3	20231016	210100	243864075	2905	2905	2905	2905	0
4	20231016	210000	243864075	2905	2905	2905	2905	0
5	20231016	205900	243864075	2905	2905	2905	2905	0
6	20231016	205800	243864075	2905	2905	2905	2905	0
7	20231016	205700	243864075	2905	2905	2905	2905	0
8	20231016	205600	243864075	2905	2905	2905	2905	0
9	20231016	205500	243864075	2905	2905	2905	2905	0
10	20231016	205400	243864075	2905	2905	2905	2905	0
11	20231016	205300	243864075	2905	2905	2905	2905	0
12	20231016	205200	243864075	2905	2905	2905	2905	0
13	20231016	205100	243864075	2905	2905	2905	2905	0
14	20231016	205000	243864075	2905	2905	2905	2905	0
15	20231016	204900	243864075	2905	2905	2905	2905	0
16	20231016	204800	243864075	2905	2905	2905	2905	0
17	20231016	204700	243864075	2905	2905	2905	2905	0
18	20231016	204600	243864075	2905	2905	2905	2905	0
19	20231016	204500	243864075	2905	2905	2905	2905	0
20	20231016	204400	243864075	2905	2905	2905	2905	0
21	20231016	204300	243864075	2905	2905	2905	2905	0
22	20231016	204200	243864075	2905	2905	2905	2905	0
23	20231016	204100	243864075	2905	2905	2905	2905	0
24	20231016	204000	243864075	2905	2905	2905	2905	0
25	20231016	203900	243864075	2905	2905	2905	2905	0
26	20231016	203800	243864075	2905	2905	2905	2905	0
27	20231016	203700	243864075	2905	2905	2905	2905	0
28	20231016	203600	243864075	2905	2905	2905	2905	0
29	20231016	203500	243864075	2905	2905	2905	2905	0
30	20231016	203400	243864075	2905	2905	2905	2905	0
31	20231016	203300	243864075	2905	2905	2905	2905	0
32	20231016	203200	243864075	2905	2905	2905	2905	4030
33	20231016	203100	243864075	2905	2905	2905	2905	0
34	20231016	203000	243864075	2905	2905	2905	2905	0
35	20231016	202900	243864075	2905	2905	2905	2905	0
36	20231016	202800	243864075	2905	2905	2905	2905	0
37	20231016	202700	243864075	2905	2905	2905	2905	0
38	20231016	202600	243864075	2905	2905	2905	2905	0
39	20231016	202500	243864075	2905	2905	2905	2905	0
40	20231016	202400	243864075	2905	2905	2905	2905	0
41	20231016	202300	243864075	2905	2905	2905	2905	0
42	20231016	202200	243864075	2905	2905	2905	2905	0
43	20231016	202100	243864075	2905	2905	2905	2905	0
44	20231016	202000	243864075	2905	2905	2905	2905	0
45	20231016	201900	243864075	2905	2905	2905	2905	0
46	20231016	201800	243864075	2905	2905	2905	2905	0
47	20231016	201700	243864075	2905	2905	2905	2905	0
48	20231016	201600	243864075	2905	2905	2905	2905	0
49	20231016	201500	243864075	2905	2905	2905	2905	0
50	20231016	201400	243864075	2905	2905	2905	2905	0
51	20231016	201300	243864075	2905	2905	2905	2905	0
52	20231016	201200	243864075	2905	2905	2905	2905	0
53	20231016	201100	243864075	2905	2905	2905	2905	0
54	20231016	201000	243864075	2905	2905	2905	2905	0
55	20231016	200900	243864075	2905	2905	2905	2905	0
56	20231016	200800	243864075	2905	2905	2905	2905	0
57	20231016	200700	243864075	2905	2905	2905	2905	0
58	20231016	200600	243864075	2905	2905	2905	2905	0
59	20231016	200500	243864075	2905	2905	2905	2905	0
60	20231016	200400	243864075	2905	2905	2905	2905	0
61	20231016	200300	243864075	2905	2905	2905	2905	0
62	20231016	200200	243864075	2905	2905	2905	2905	4030
63	20231016	200100	243864075	2905	2905	2905	2905	0
64	20231016	200000	243864075	2905	2905	2905	2905	0
65	20231016	195900	243864075	2905	2905	2905	2905	0
66	20231016	195800	243864075	2905	2905	2905	2905	0
67	20231016	195700	243864075	2905	2905	2905	2905	0
68	20231016	195600	243864075	2905	2905	2905	2905	0
69	20231016	195500	243864075	2905	2905	2905	2905	0
70	20231016	195400	243864075	2905	2905	2905	2905	0
71	20231016	195300	243864075	2905	2905	2905	2905	0
72	20231016	195200	243864075	2905	2905	2905	2905	0
73	20231016	195100	243864075	2905	2905	2905	2905	0
74	20231016	195000	243864075	2905	2905	2905	2905	0
75	20231016	194900	243864075	2905	2905	2905	2905	0
76	20231016	194800	243864075	2905	2905	2905	2905	0
77	20231016	194700	243864075	2905	2905	2905	2905	0
78	20231016	194600	243864075	2905	2905	2905	2905	0
79	20231016	194500	243864075	2905	2905	2905	2905	0
80	20231016	194400	243864075	2905	2905	2905	2905	0
81	20231016	194300	243864075	2905	2905	2905	2905	0
82	20231016	194200	243864075	2905	2905	2905	2905	0
83	20231016	194100	243864075	2905	2905	2905	2905	0
84	20231016	194000	243864075	2905	2905	2905	2905	0
85	20231016	193900	243864075	2905	2905	2905	2905	0
86	20231016	193800	243864075	2905	2905	2905	2905	0
87	20231016	193700	243864075	2905	2905	2905	2905	0
88	20231016	193600	243864075	2905	2905	2905	2905	0
89	20231016	193500	243864075	2905	2905	2905	2905	0
90	20231016	193400	243864075	2905	2905	2905	2905	0
91	20231016	193300	243864075	2905	2905	2905	2905	0
92	20231016	193200	243864075	2905	2905	2905	2905	4030
93	20231016	193100	243864075	2905	2905	2905	2905	0
94	20231016	193000	243864075	2905	2905	2905	2905	0
95	20231016	192900	243864075	2905	2905	2905	2905	0
96	20231016	192800	243864075	2905	2905	2905	2905	0
97	20231016	192700	243864075	2905	2905	2905	2905	0
98	20231016	192600	243864075	2905	2905	2905	2905	0
99	20231016	192500	243864075	2905	2905	2905	2905	0
100	20231016	192400	243864075	2905	2905	2905	2905	0
101	20231016	192300	243864075	2905	2905	2905	2905	0
102	20231016	192200	243864075	2905	2905	2905	2905	0
103	20231016	192100	243864075	2905	2905	2905	2905	0
104	20231016	192000	243864075	2905	2905	2905	2905	0
105	20231016	191900	243864075	2905	2905	2905	2905	0
106	20231016	191800	243864075	2905	2905	2905	2905	0
107	20231016	191700	243864075	2905	2905	2905	2905	0
108	20231016	191600	243864075	2905	2905	2905	2905	0
109	20231016	191500	243864075	2905	2905	2905	2905	0
110	20231016	191400	243864075	2905	2905	2905	2905	0
111	20231016	191300	243864075	2905	2905	2905	2905	0
112	20231016	191200	243864075	2905	2905	2905	2905	0
113	20231016	191100	243864075	2905	2905	2905	2905	0
114	20231016	191000	243864075	2905	2905	2905	2905	0
115	20231016	190900	243864075	2905	2905	2905	2905	0
116	20231016	190800	243864075	2905	2905	2905	2905	0
117	20231016	190700	243864075	2905	2905	2905	2905	0
118	20231016	190600	243864075	2905	2905	2905	2905	0
119	20231016	190500	243864075	2905	2905	2905	2905	0
120	20231016	190400	243864075	2905	2905	2905	2905	0
121	20231016	190300	243864075	2905	2905	2905	2905	0
122	20231016	190200	243864075	2905	2905	2905	2905	4030
123	20231016	190100	243864075	2905	2905	2905	2905	0
124	20231016	190000	243864075	2905	2905	2905	2905	0
125	20231016	185900	243864075	2905	2905	2905	2905	0
126	20231016	185800	243864075	2905	2905	2905	2905	0
127	20231016	185700	243864075	2905	2905	2905	2905	0
128	20231016	185600	243864075	2905	2905	2905	2905	0
129	20231016	185500	243864075	2905	2905	2905	2905	0
130	20231016	185400	243864075	2905	2905	2905	2905	0
131	20231016	185300	243864075	2905	2905	2905	2905	0
132	20231016	185200	243864075	2905	2905	2905	2905	0
133	20231016	185100	243864075	2905	2905	2905	2905	0
134	20231016	185000	243864075	2905	2905	2905	2905	0
135	20231016	184900	243864075	2905	2905	2905	2905	0
136	20231016	184800	243864075	2905	2905	2905	2905	0
137	20231016	184700	243864075	2905	2905	2905	2905	0
138	20231016	184600	243864075	2905	2905	2905	2905	0
139	20231016	184500	243864075	2905	2905	2905	2905	0
140	20231016	184400	243864075	2905	2905	2905	2905	0
141	20231016	184300	243864075	2905	2905	2905	2905	0
142	20231016	184200	243864075	2905	2905	2905	2905	0
143	20231016	184100	243864075	2905	2905	2905	2905	0
144	20231016	184000	243864075	2905	2905	2905	2905	0
145	20231016	183900	243864075	2905	2905	2905	2905	0
146	20231016	183800	243864075	2905	2905	2905	2905	0
147	20231016	183700	243864075	2905	2905	2905	2905	0
148	20231016	183600	243864075	2905	2905	2905	2905	0
149	20231016	183500	243864075	2905	2905	2905	2905	0
150	20231016	183400	243864075	2905	2905	2905	2905	0
151	20231016	183300	243864075	2905	2905	2905	2905	0
152	20231016	183200	243864075	2905	2905	2905	2905	4030
153	20231016	183100	243864075	2905	2905	2905	2905	0
154	20231016	183000	243864075	2905	2905	2905	2905	0
155	20231016	182900	243864075	2905	2905	2905	2905	0
156	20231016	182800	243864075	2905	2905	2905	2905	0
157	20231016	182700	243864075	2905	2905	2905	2905	0
158	20231016	182600	243864075	2905	2905	2905	2905	0
159	20231016	182500	243864075	2905	2905	2905	2905	0
160	20231016	182400	243864075	2905	2905	2905	2905	0
161	20231016	182300	243864075	2905	2905	2905	2905	0
162	20231016	182200	243864075	2905	2905	2905	2905	0
163	20231016	182100	243864075	2905	2905	2905	2905	0
164	20231016	182000	243864075	2905	2905	2905	2905	0
165	20231016	181900	243864075	2905	2905	2905	2905	0
166	20231016	181800	243864075	2905	2905	2905	2905	0
167	20231016	181700	243864075	2905	2905	2905	2905	0
168	20231016	181600	243864075	2905	2905	2905	2905	0
169	20231016	181500	243864075	2905	2905	2905	2905	0
170	20231016	181400	243864075	2905	2905	2905	2905	0
171	20231016	181300	243864075	2905	2905	2905	2905	0
172	20231016	181200	243864075	2905	2905	2905	2905	0
173	20231016	181100	243864075	2905	2905	2905	2905	0
174	20231016	181000	243864075	2905	2905	2905	2905	0
175	20231016	180900	243864075	2905	2905	2905	2905	0
176	20231016	180800	243864075	2905	2905	2905	2905	0
177	20231016	180700	243864075	2905	2905	2905	2905	0
178	20231016	180600	243864075	2905	2905	2905	2905	0
179	20231016	180500	243864075	2905	2905	2905	2905	0
180	20231016	180400	243864075	2905	2905	2905	2905	0
181	20231016	180300	243864075	2905	2905	2905	2905	0
182	20231016	180200	243864075	2905	2905	2905	2905	4030
183	20231016	180100	243864075	2905	2905	2905	2905	0
184	20231016	180000	243864075	2905	2905	2905	2905	0
185	20231016	175900	243864075	2905	2905	2905	2905	0
186	20231016	175800	243864075	2905	2905	2905	2905	0
187	20231016	175700	243864075	2905	2905	2905	2905	0
188	20231016	175600	243864075	2905	2905	2905	2905	0
189	20231016	175500	243864075	2905	2905	2905	2905	0
190	20231016	175400	243864075	2905	2905	2905	2905	0
191	20231016	175300	243864075	2905	2905	2905	2905	0
192	20231016	175200	243864075	2905	2905	2905	2905	0
193	20231016	175100	243864075	2905	2905	2905	2905	0
194	20231016	175000	243864075	2905	2905	2905	2905	0
195	20231016	174900	243864075	2905	2905	2905	2905	0
196	20231016	174800	243864075	2905	2905	2905	2905	0
197	20231016	174700	243864075	2905	2905	2905	2905	0
198	20231016	174600	243864075	2905	2905	2905	2905	0
199	20231016	174500	243864075	2905	2905	2905	2905	0
200	20231016	174400	243864075	2905	2905	2905	2905	0
201	20231016	174300	243864075	2905	2905	2905	2905	0
202	20231016	174200	243864075	2905	2905	2905	2905	0
203	20231016	174100	243864075	2905	2905	2905	2905	0
204	20231016	174000	243864075	2905	2905	2905	2905	0
205	20231016	173900	243864075	2905	2905	2905	2905	0
206	20231016	173800	243864075	2905	2905	2905	2905	0
207	20231016	173700	243864075	2905	2905	2905	2905	0
208	20231016	173600	243864075	2905	2905	2905	2905	0
209	20231016	173500	243864075	2905	2905	2905	2905	0
210	20231016	173400	243864075	2905	2905	2905	2905	0
211	20231016	173300	243864075	2905	2905	2905	2905	0
212	20231016	173200	243864075	2905	2905	2905	2905	4030
213	20231016	173100	243864075	2905	2905	2905	2905	0
214	20231016	173000	243864075	2905	2905	2905	2905	0
215	20231016	172900	243864075	2905	2905	2905	2905	0
216	20231016	172800	243864075	2905	2905	2905	2905	0
217	20231016	172700	243864075	2905	2905	2905	2905	0
218	20231016	172600	243864075	2905	2905	2905	2905	0
219	20231016	172500	243864075	2905	2905	2905	2905	0
220	20231016	172400	243864075	2905	2905	2905	2905	0
221	20231016	172300	243864075	2905	2905	2905	2905	0
222	20231016	172200	243864075	2905	2905	2905	2905	0
223	20231016	172100	243864075	2905	2905	2905	2905	0
224	20231016	172000	243864075	2905	2905	2905	2905	0
225	20231016	171900	243864075	2905	2905	2905	2905	0
226	20231016	171800	243864075	2905	2905	2905	2905	0
227	20231016	171700	243864075	2905	2905	2905	2905	0
228	20231016	171600	243864075	2905	2905	2905	2905	0
229	20231016	171500	243864075	2905	2905	2905	2905	0
230	20231016	171400	243864075	2905	2905	2905	2905	0
231	20231016	171300	243864075	2905	2905	2905	2905	0
232	20231016	171200	243864075	2905	2905	2905	2905	0
233	20231016	171100	243864075	2905	2905	2905	2905	0
234	20231016	171000	243864075	2905	2905	2905	2905	0
235	20231016	170900	243864075	2905	2905	2905	2905	0
236	20231016	170800	243864075	2905	2905	2905	2905	0
237	20231016	170700	243864075	2905	2905	2905	2905	0
238	20231016	170600	243864075	2905	2905	2905	2905	0
239	20231016	170500	243864075	2905	2905	2905	2905	0
240	20231016	170400	243864075	2905	2905	2905	2905	0
241	20231016	170300	243864075	2905	2905	2905	2905	0
242	20231016	170200	243864075	2905	2905	2905	2905	4030
243	20231016	170100	243864075	2905	2905	2905	2905	0
244	20231016	170000	243864075	2905	2905	2905	2905	0
245	20231016	165900	243864075	2905	2905	2905	2905	0
246	20231016	165800	243864075	2905	2905	2905	2905	0
247	20231016	165700	243864075	2905	2905	2905	2905	0
248	20231016	165600	243864075	2905	2905	2905	2905	0
249	20231016	165500	243864075	2905	2905	2905	2905	0
250	20231016	165400	243864075	2905	2905	2905	2905	0
251	20231016	165300	243864075	2905	2905	2905	2905	0
252	20231016	165200	243864075	2905	2905	2905	2905	0
253	20231016	165100	243864075	2905	2905	2905	2905	0
254	20231016	165000	243864075	2905	2905	2905	2905	0
255	20231016	164900	243864075	2905	2905	2905	2905	0
256	20231016	164800	243864075	2905	2905	2905	2905	0
257	20231016	164700	243864075	2905	2905	2905	2905	0
258	20231016	164600	243864075	2905	2905	2905	2905	0
259	20231016	164500	243864075	2905	2905	2905	2905	0
260	20231016	164400	243864075	2905	2905	2905	2905	0
261	20231016	164300	243864075	2905	2905	2905	2905	0
262	20231016	164200	243864075	2905	2905	2905	2905	0
263	20231016	164100	243864075	2905	2905	2905	2905	0
264	20231016	164000	243864075	2905	2905	2905	2905	0
265	20231016	163900	243864075	2905	2905	2905	2905	0
266	20231016	163800	243864075	2905	2905	2905	2905	0
267	20231016	163700	243864075	2905	2905	2905	2905	0
268	20231016	163600	243864075	2905	2905	2905	2905	0
269	20231016	163500	243864075	2905	2905	2905	2905	0
270	20231016	163400	243864075	2905	2905	2905	2905	0
271	20231016	163300	243864075	2905	2905	2905	2905	0
272	20231016	163200	243864075	2905	2905	2905	2905	4030
273	20231016	163100	243864075	2905	2905	2905	2905	0
274	20231016	163000	243864075	2905	2905	2905	2905	0
275	20231016	162900	243864075	2905	2905	2905	2905	0
276	20231016	162800	243864075	2905	2905	2905	2905	0
277	20231016	162700	243864075	2905	2905	2905	2905	0
278	20231016	162600	243864075	2905	2905	2905	2905	0
279	20231016	162500	243864075	2905	2905	2905	2905	0
280	20231016	162400	243864075	2905	2905	2905	2905	0
281	20231016	162300	243864075	2905	2905	2905	2905	0
282	20231016	162200	243864075	2905	2905	2905	2905	0
283	20231016	162100	243864075	2905	2905	2905	2905	0
284	20231016	162000	243864075	2905	2905	2905	2905	0
285	20231016	161900	243864075	2905	2905	2905	2905	0
286	20231016	161800	243864075	2905	2905	2905	2905	0
287	20231016	161700	243864075	2905	2905	2905	2905	0
288	20231016	161600	243864075	2905	2905	2905	2905	0
289	20231016	161500	243864075	2905	2905	2905	2905	0
290	20231016	161400	243864075	2905	2905	2905	2905	0
291	20231016	161300	243864075	2905	2905	2905	2905	0
292	20231016	161200	243864075	2905	2905	2905	2905	0
293	20231016	161100	243864075	2905	2905	2905	2905	0
294	20231016	161000	243864075	2905	2905	2905	2905	0
295	20231016	160900	243864075	2905	2905	2905	2905	0
296	20231016	160800	243864075	2905	2905	2905	2905	0
297	20231016	160700	243864075	2905	2905	2905	2905	0
298	20231016	160600	243864075	2905	2905	2905	2905	0
299	20231016	160500	243864075	2905	2905	2905	2905	0
300	20231016	160400	243864075	2905	2905	2905	2905	0
301	20231016	160300	243864075	2905	2905	2905	2905	0
302	20231016	160200	243864075	2905	2905	2905	2905	4030
303	20231016	160100	243864075	2905	2905	2905	2905	0
304	20231016	160000	243864075	2905	2905	2905	2905	0
305	20231016	155900	243864075	2905	2905	2905	2905	0
306	20231016	155800	243864075	2905	2905	2905	2905	0
307	20231016	155700	243864075	2905	2905	2905	2905	0
308	20231016	155600	243864075	2905	2905	2905	2905	0
309	20231016	155500	243864075	2905	2905	2905	2905	0
310	20231016	155400	243864075	2905	2905	2905	2905	0
311	20231016	155300	243864075	2905	2905	2905	2905	0
312	20231016	155200	243864075	2905	2905	2905	2905	0
313	20231016	155100	243864075	2905	2905	2905	2905	0
314	20231016	155000	243864075	2905	2905	2905	2905	0
315	20231016	154900	243864075	2905	2905	2905	2905	0
316	20231016	154800	243864075	2905	2905	2905	2905	0
317	20231016	154700	243864075	2905	2905	2905	2905	0
318	20231016	154600	243864075	2905	2905	2905	2905	0
319	20231016	154500	243864075	2905	2905	2905	2905	0
320	20231016	154400	243864075	2905	2905	2905	2905	0
321	20231016	154300	243864075	2905	2905	2905	2905	0
322	20231016	154200	243864075	2905	2905	2905	2905	0
323	20231016	154100	243864075	2905	2905	2905	2905	0
324	20231016	154000	243864075	2905	2905	2905	2905	0
325	20231016	153900	243864075	2905	2905	2905	2905	0
326	20231016	153800	243864075	2905	2905	2905	2905	0
327	20231016	153700	243864075	2905	2905	2905	2905	0
328	20231016	153600	243864075	2905	2905	2905	2905	0
329	20231016	153500	243864075	2905	2905	2905	2905	0
330	20231016	153400	243864075	2905	2905	2905	2905	0
331	20231016	153300	243864075	2905	2905	2905	2905	0
332	20231016	153200	243864075	2905	2905	2905	2905	4030
333	20231016	153100	243864075	2905	2905	2905	2905	0
334	20231016	153000	243864075	2905	2905	2905	2905	4030
335	20231016	152900	232156925	2920	2920	2920	2920	0
336	20231016	152800	232156925	2920	2920	2920	2920	0
337	20231016	152700	232156925	2920	2920	2920	2920	0
338	20231016	152600	232156925	2920	2920	2920	2920	0
339	20231016	152500	232156925	2920	2920	2920	2920	0
340	20231016	152400	232156925	2920	2920	2920	2920	0
341	20231016	152300	232156925	2920	2920	2920	2920	0
342	20231016	152200	232156925	2920	2920	2920	2920	0
343	20231016	152100	232156925	2920	2920	2920	2920	0
344	20231016	152000	232156925	2920	2920	2920	2920	0
345	20231016	151900	232156925	2920	2915	2920	2910	1774
346	20231016	151800	226993550	2910	2920	2920	2910	159
347	20231016	151700	226529805	2915	2915	2915	2915	0
348	20231016	151600	226529805	2915	2915	2915	2915	0
349	20231016	151500	226529805	2915	2915	2915	2915	1
350	20231016	151400	226526890	2905	2910	2910	2905	754
351	20231016	151300	224333080	2910	2905	2910	2905	673
352	20231016	151200	222376675	2905	2910	2910	2905	3323
353	20231016	151100	212723300	2905	2915	2915	2905	2162
354	20231016	151000	206432360	2910	2915	2915	2905	1961
355	20231016	150900	200726535	2915	2915	2915	2910	1877
356	20231016	150800	195255550	2915	2915	2915	2915	0
357	20231016	150700	195255550	2915	2915	2920	2915	1077
358	20231016	150600	192112665	2915	2915	2915	2915	563
359	20231016	150500	190471520	2920	2910	2920	2910	737
360	20231016	150400	188319870	2910	2910	2910	2910	160
361	20231016	150300	187854270	2910	2910	2910	2910	160
362	20231016	150200	187388670	2945	2915	2945	2910	135
363	20231016	150100	186995100	2915	2910	2915	2905	2262
364	20231016	150000	180402785	2910	2925	2925	2905	4331
365	20231016	145900	167799150	2925	2930	2930	2925	17
366	20231016	145800	167749380	2930	2930	2930	2930	2
367	20231016	145700	167743520	2910	2945	2945	2910	7795
368	20231016	145600	145009305	2950	2930	2950	2920	1776
369	20231016	145500	139808870	2935	2940	2940	2935	21
370	20231016	145400	139747140	2940	2930	2940	2925	278
371	20231016	145300	138932545	2930	2935	2935	2930	5004
372	20231016	145200	124245815	2940	2940	2940	2940	7
373	20231016	145100	124225235	2935	2935	2935	2935	0
374	20231016	145000	124225235	2935	2940	2940	2935	114
375	20231016	144900	123890620	2945	2945	2945	2945	1
376	20231016	144800	123887675	2940	2940	2940	2940	1
377	20231016	144700	123884735	2935	2940	2945	2935	1711
378	20231016	144600	118862565	2935	2940	2940	2935	2088
379	20231016	144500	112731160	2940	2950	2950	2940	2014
380	20231016	144400	106800360	2945	2945	2945	2945	104
381	20231016	144300	106494080	2945	2945	2945	2945	7
382	20231016	144200	106473465	2945	2945	2945	2945	7
383	20231016	144100	106452850	2945	2945	2945	2945	13
384	20231016	144000	106414565	2945	2945	2945	2940	18
385	20231016	143900	106361570	2945	2945	2945	2945	0
386	20231016	143800	106361570	2945	2945	2945	2945	7
387	20231016	143700	106340955	2945	2945	2945	2945	2
388	20231016	143600	106335065	2940	2940	2940	2940	10
389	20231016	143500	106305665	2940	2945	2945	2940	60
390	20231016	143400	106129085	2950	2950	2950	2950	16
391	20231016	143300	106081885	2950	2950	2950	2950	6
392	20231016	143200	106064185	2945	2945	2945	2945	37
393	20231016	143100	105955220	2945	2945	2945	2945	44
394	20231016	143000	105825640	2950	2945	2950	2945	10
395	20231016	142900	105796160	2950	2950	2950	2950	35
396	20231016	142800	105692910	2950	2950	2950	2950	17
397	20231016	142700	105642760	2950	2950	2950	2950	5
398	20231016	142600	105628010	2950	2950	2950	2950	0
399	20231016	142500	105628010	2950	2950	2950	2950	14
400	20231016	142400	105586710	2950	2950	2950	2950	0
401	20231016	142300	105586710	2950	2945	2950	2945	8
402	20231016	142200	105563115	2945	2945	2945	2945	0
403	20231016	142100	105563115	2945	2950	2950	2945	9
404	20231016	142000	105536580	2950	2950	2950	2950	17
405	20231016	141900	105486430	2950	2950	2950	2950	0
406	20231016	141800	105486430	2950	2950	2950	2950	7
407	20231016	141700	105465780	2945	2945	2945	2945	1
408	20231016	141600	105462835	2950	2950	2950	2950	6
409	20231016	141500	105445135	2945	2945	2945	2945	7
410	20231016	141400	105424520	2945	2945	2945	2945	0
411	20231016	141300	105424520	2945	2945	2945	2945	6
412	20231016	141200	105406850	2940	2940	2940	2940	0
413	20231016	141100	105406850	2940	2945	2945	2940	26
414	20231016	141000	105330335	2945	2945	2945	2945	6
415	20231016	140900	105312665	2945	2945	2945	2945	0
416	20231016	140800	105312665	2945	2945	2945	2945	7
417	20231016	140700	105292050	2945	2945	2945	2945	0
418	20231016	140600	105292050	2945	2945	2945	2945	15
419	20231016	140500	105247875	2940	2945	2945	2940	178
420	20231016	140400	104723710	2950	2950	2950	2950	7
421	20231016	140300	104703060	2950	2945	2950	2945	92
422	20231016	140200	104432115	2945	2945	2945	2945	0
423	20231016	140100	104432115	2945	2945	2945	2945	16
424	20231016	140000	104384995	2940	2940	2940	2940	0
425	20231016	135900	104384995	2940	2940	2940	2940	47
426	20231016	135800	104246815	2935	2935	2935	2935	0
427	20231016	135700	104246815	2935	2940	2940	2935	153
428	20231016	135600	103797040	2940	2940	2940	2940	15
429	20231016	135500	103752940	2940	2940	2940	2940	0
430	20231016	135400	103752940	2940	2940	2940	2940	7
431	20231016	135300	103732360	2920	2920	2920	2920	0
432	20231016	135200	103732360	2920	2940	2940	2920	8
433	20231016	135100	103708920	2940	2940	2940	2940	11
434	20231016	135000	103676580	2940	2940	2940	2940	0
435	20231016	134900	103676580	2940	2940	2940	2935	6
436	20231016	134800	103658955	2945	2945	2945	2945	0
437	20231016	134700	103658955	2945	2945	2945	2945	7
438	20231016	134600	103638340	2950	2950	2950	2950	9
439	20231016	134500	103611790	2925	2925	2925	2925	526
440	20231016	134400	102073240	2950	2950	2950	2950	5
441	20231016	134300	102058490	2945	2945	2945	2945	8
442	20231016	134200	102034930	2950	2950	2950	2950	7
443	20231016	134100	102014280	2945	2950	2950	2945	106
444	20231016	134000	101701610	2950	2950	2950	2950	0
445	20231016	133900	101701610	2950	2950	2950	2950	6
446	20231016	133800	101683910	2950	2950	2950	2950	0
447	20231016	133700	101683910	2950	2940	2950	2925	141
448	20231016	133600	101270365	2950	2945	2950	2945	19
449	20231016	133500	101214360	2950	2950	2950	2950	7
450	20231016	133400	101193710	2950	2950	2950	2950	6
451	20231016	133300	101176010	2950	2950	2950	2950	0
452	20231016	133200	101176010	2950	2950	2950	2950	6
453	20231016	133100	101158310	2945	2950	2950	2945	53
454	20231016	133000	101001975	2950	2940	2950	2940	10
455	20231016	132900	100972540	2940	2940	2940	2940	100
456	20231016	132800	100678540	2950	2950	2950	2950	0
457	20231016	132700	100678540	2950	2945	2950	2940	73
458	20231016	132600	100463545	2950	2950	2950	2950	9
459	20231016	132500	100436995	2950	2950	2950	2950	6
460	20231016	132400	100419295	2950	2950	2950	2950	5
461	20231016	132300	100404545	2950	2950	2950	2950	0
462	20231016	132200	100404545	2950	2945	2950	2945	16
463	20231016	132100	100357385	2945	2950	2950	2945	136
464	20231016	132000	99956190	2950	2950	2950	2950	5
465	20231016	131900	99941440	2945	2945	2945	2945	2
466	20231016	131800	99935550	2940	2945	2950	2940	11
467	20231016	131700	99903165	2945	2945	2945	2945	13
468	20231016	131600	99864880	2950	2950	2950	2950	0
469	20231016	131500	99864880	2950	2950	2950	2950	7
470	20231016	131400	99844230	2950	2950	2950	2950	0
471	20231016	131300	99844230	2950	2950	2950	2950	6
472	20231016	131200	99826530	2950	2950	2950	2950	10
473	20231016	131100	99797030	2945	2945	2945	2945	0
474	20231016	131000	99797030	2945	2945	2950	2945	8
475	20231016	130900	99773450	2950	2950	2950	2950	0
476	20231016	130800	99773450	2950	2950	2950	2950	6
477	20231016	130700	99755750	2950	2950	2950	2950	23
478	20231016	130600	99687900	2945	2950	2950	2945	45
479	20231016	130500	99555365	2950	2950	2950	2950	3
480	20231016	130400	99546515	2945	2945	2945	2945	708
481	20231016	130300	97461455	2945	2945	2945	2945	8
482	20231016	130200	97437895	2940	2940	2940	2940	6
483	20231016	130100	97420255	2940	2945	2945	2935	144
484	20231016	130000	96997575	2935	2935	2935	2935	4
485	20231016	125900	96985835	2935	2935	2935	2935	0
486	20231016	125800	96985835	2935	2935	2935	2935	8
487	20231016	125700	96962355	2935	2935	2935	2935	9
488	20231016	125600	96935940	2935	2935	2935	2935	7
489	20231016	125500	96915395	2940	2940	2940	2940	0
490	20231016	125400	96915395	2940	2940	2940	2940	560
491	20231016	125300	95268995	2940	2940	2945	2940	50
492	20231016	125200	95121970	2940	2940	2940	2940	9
493	20231016	125100	95095510	2940	2940	2940	2935	7
494	20231016	125000	95074945	2940	2940	2940	2940	0
495	20231016	124900	95074945	2940	2940	2940	2940	6
496	20231016	124800	95057305	2940	2940	2940	2940	0
497	20231016	124700	95057305	2940	2935	2940	2920	35
498	20231016	124600	94954830	2940	2940	2940	2940	7
499	20231016	124500	94934250	2940	2940	2940	2940	0
500	20231016	124400	94934250	2940	2940	2940	2940	6
501	20231016	124300	94916610	2945	2945	2945	2945	300
502	20231016	124200	94033110	2935	2935	2935	2935	4
503	20231016	124100	94021370	2935	2935	2935	2935	6
504	20231016	124000	94003760	2940	2940	2940	2940	200
505	20231016	123900	93415760	2940	2925	2940	2920	59
506	20231016	123800	93243180	2925	2925	2925	2925	12
507	20231016	123700	93208080	2940	2940	2940	2940	9
508	20231016	123600	93181620	2940	2925	2940	2920	1757
509	20231016	123500	88049590	2925	2925	2925	2925	11
510	20231016	123400	88017415	2940	2940	2940	2940	6
511	20231016	123300	87999775	2940	2940	2940	2940	9
512	20231016	123200	87973315	2925	2935	2940	2925	89
513	20231016	123100	87712660	2940	2940	2940	2940	0
514	20231016	123000	87712660	2940	2940	2940	2940	0
515	20231016	122900	87712660	2940	2940	2940	2940	6
516	20231016	122800	87695020	2940	2940	2940	2940	9
517	20231016	122700	87668560	2935	2945	2945	2935	11
518	20231016	122600	87636220	2945	2945	2945	2945	0
519	20231016	122500	87636220	2945	2945	2945	2945	0
520	20231016	122400	87636220	2945	2945	2945	2945	6
521	20231016	122300	87618550	2940	2940	2940	2940	17
522	20231016	122200	87568570	2940	2935	2940	2935	3
523	20231016	122100	87559755	2925	2935	2935	2925	1213
524	20231016	122000	84005795	2940	2940	2940	2940	3
525	20231016	121900	83996975	2940	2940	2940	2940	4
526	20231016	121800	83985215	2935	2940	2940	2935	13
527	20231016	121700	83947010	2940	2940	2940	2940	9
528	20231016	121600	83920550	2940	2945	2945	2940	2
529	20231016	121500	83914665	2945	2945	2945	2945	6
530	20231016	121400	83896995	2945	2945	2945	2945	0
531	20231016	121300	83896995	2945	2945	2945	2945	9
532	20231016	121200	83870490	2940	2940	2945	2940	6
533	20231016	121100	83852840	2930	2935	2935	2930	439
534	20231016	121000	82564485	2940	2940	2940	2940	6
535	20231016	120900	82546845	2935	2935	2935	2935	235
536	20231016	120800	81857120	2945	2945	2945	2945	112
537	20231016	120700	81527280	2945	2940	2945	2930	627
538	20231016	120600	79686600	2945	2945	2945	2945	0
539	20231016	120500	79686600	2945	2945	2945	2945	6
540	20231016	120400	79668930	2945	2945	2945	2945	0
541	20231016	120300	79668930	2945	2940	2945	2940	21
542	20231016	120200	79607090	2940	2940	2940	2940	1
543	20231016	120100	79604150	2940	2940	2940	2940	1
544	20231016	120000	79601210	2935	2940	2950	2935	577
545	20231016	115900	77903115	2935	2945	2945	2935	3254
546	20231016	115800	68339010	2950	2950	2950	2950	17
547	20231016	115700	68288860	2950	2950	2950	2950	0
548	20231016	115600	68288860	2950	2950	2950	2950	0
549	20231016	115500	68288860	2950	2950	2950	2945	20
550	20231016	115400	68229875	2950	2950	2950	2950	0
551	20231016	115300	68229875	2950	2945	2950	2945	27
552	20231016	115200	68150285	2950	2950	2950	2950	0
553	20231016	115100	68150285	2950	2950	2950	2950	0
554	20231016	115000	68150285	2950	2950	2950	2950	8
555	20231016	114900	68126685	2940	2945	2945	2940	277
556	20231016	114800	67312005	2950	2950	2950	2950	16
557	20231016	114700	67264805	2940	2945	2945	2940	382
558	20231016	114600	66141350	2945	2950	2950	2945	321
559	20231016	114500	65195975	2950	2950	2950	2950	5
560	20231016	114400	65181225	2965	2965	2965	2965	9
561	20231016	114300	65154540	2965	2965	2965	2965	7
562	20231016	114200	65133785	2965	2965	2965	2965	0
563	20231016	114100	65133785	2965	2965	2965	2965	6
564	20231016	114000	65115995	2945	2955	2955	2945	105
565	20231016	113900	64806520	2955	2960	2960	2955	54
566	20231016	113800	64646705	2965	2965	2965	2965	12
567	20231016	113700	64611125	2965	2965	2965	2965	3
568	20231016	113600	64602230	2965	2965	2965	2965	6
569	20231016	113500	64584440	2965	2965	2965	2965	0
570	20231016	113400	64584440	2965	2965	2965	2965	11
571	20231016	113300	64551825	2965	2965	2965	2965	3
572	20231016	113200	64542930	2965	2970	2970	2965	503
573	20231016	113100	63049035	2970	2970	2970	2970	8
574	20231016	113000	63025275	2970	2970	2970	2970	0
575	20231016	112900	63025275	2970	2970	2970	2970	14
576	20231016	112800	62983695	2970	2970	2970	2970	0
577	20231016	112700	62983695	2970	2970	2970	2970	1
578	20231016	112600	62980725	2970	2970	2970	2970	7
579	20231016	112500	62959935	2970	2970	2970	2970	0
580	20231016	112400	62959935	2970	2970	2970	2970	16
581	20231016	112300	62912415	2975	2975	2975	2975	1
582	20231016	112200	62909440	2980	2980	2980	2980	0
583	20231016	112100	62909440	2980	2945	2985	2945	71
584	20231016	112000	62699655	2945	2945	2945	2945	0
585	20231016	111900	62699655	2945	2945	2945	2945	36
586	20231016	111800	62593635	2945	2945	2945	2945	0
587	20231016	111700	62593635	2945	2945	2945	2945	6
588	20231016	111600	62575965	2940	2945	2945	2940	38
589	20231016	111500	62464070	2945	2945	2945	2945	0
590	20231016	111400	62464070	2945	2945	2945	2945	16
591	20231016	111300	62416950	2945	2945	2945	2945	0
592	20231016	111200	62416950	2945	2945	2945	2945	7
593	20231016	111100	62396335	2940	2940	2940	2940	159
594	20231016	111000	61928875	2940	2945	2945	2940	384
595	20231016	110900	60798085	2945	2945	2945	2940	40
596	20231016	110800	60680300	2945	2945	2945	2945	6
597	20231016	110700	60662630	2945	2945	2945	2940	101
598	20231016	110600	60365210	2940	2945	2945	2940	217
599	20231016	110500	59726195	2945	2945	2945	2945	0
600	20231016	110400	59726195	2945	2945	2945	2940	18
601	20231016	110300	59673200	2945	2945	2945	2945	0
602	20231016	110200	59673200	2945	2945	2945	2945	6
603	20231016	110100	59655530	2945	2945	2945	2945	0
604	20231016	110000	59655530	2945	2945	2945	2940	27
605	20231016	105900	59576020	2940	2940	2940	2940	0
606	20231016	105800	59576020	2940	2940	2940	2940	0
607	20231016	105700	59576020	2940	2945	2945	2940	105
608	20231016	105600	59266830	2940	2940	2940	2940	0
609	20231016	105500	59266830	2940	2940	2940	2940	0
610	20231016	105400	59266830	2940	2940	2940	2940	0
611	20231016	105300	59266830	2940	2940	2940	2940	0
612	20231016	105200	59266830	2940	2940	2940	2940	0
613	20231016	105100	59266830	2940	2940	2940	2940	20
614	20231016	105000	59208030	2945	2945	2945	2945	0
615	20231016	104900	59208030	2945	2945	2945	2945	2
616	20231016	104800	59202140	2945	2945	2945	2945	0
617	20231016	104700	59202140	2945	2945	2945	2945	0
618	20231016	104600	59202140	2945	2945	2945	2945	4
619	20231016	104500	59190360	2945	2945	2945	2945	0
620	20231016	104400	59190360	2945	2945	2945	2945	1
621	20231016	104300	59187415	2940	2940	2940	2940	0
622	20231016	104200	59187415	2940	2945	2945	2940	216
623	20231016	104100	58551355	2945	2945	2945	2945	3
624	20231016	104000	58542520	2945	2945	2945	2945	0
625	20231016	103900	58542520	2945	2945	2945	2945	5
626	20231016	103800	58527795	2945	2945	2945	2945	31
627	20231016	103700	58436500	2940	2940	2940	2940	0
628	20231016	103600	58436500	2940	2940	2940	2940	0
629	20231016	103500	58436500	2940	2940	2940	2940	0
630	20231016	103400	58436500	2940	2945	2945	2940	13
631	20231016	103300	58398230	2940	2940	2940	2940	0
632	20231016	103200	58398230	2940	2940	2940	2940	0
633	20231016	103100	58398230	2940	2940	2940	2940	33
634	20231016	103000	58301210	2935	2940	2940	2935	2067
635	20231016	102900	52224745	2935	2935	2935	2935	0
636	20231016	102800	52224745	2935	2935	2935	2935	0
637	20231016	102700	52224745	2935	2935	2935	2935	0
638	20231016	102600	52224745	2935	2935	2935	2935	0
639	20231016	102500	52224745	2935	2935	2935	2935	1
640	20231016	102400	52221810	2935	2935	2935	2935	0
641	20231016	102300	52221810	2935	2935	2935	2935	0
642	20231016	102200	52221810	2935	2940	2940	2935	106
643	20231016	102100	51910200	2935	2940	2940	2935	287
644	20231016	102000	51066490	2935	2935	2935	2935	36
645	20231016	101900	50960830	2935	2940	2940	2935	31
646	20231016	101800	50869715	2935	2940	2940	2935	2862
647	20231016	101700	42456155	2940	2940	2940	2940	0
648	20231016	101600	42456155	2940	2940	2940	2940	0
649	20231016	101500	42456155	2940	2935	2940	2935	63
650	20231016	101400	42271200	2935	2935	2935	2935	0
651	20231016	101300	42271200	2935	2935	2935	2935	0
652	20231016	101200	42271200	2935	2935	2935	2935	444
653	20231016	101100	40968060	2940	2940	2940	2940	0
654	20231016	101000	40968060	2940	2935	2940	2935	107
655	20231016	100900	40654010	2940	2940	2940	2940	0
656	20231016	100800	40654010	2940	2940	2940	2940	0
657	20231016	100700	40654010	2940	2940	2945	2940	40
658	20231016	100600	40536255	2940	2935	2940	2935	330
659	20231016	100500	39567650	2940	2940	2940	2940	3
660	20231016	100400	39558830	2940	2940	2940	2940	1
661	20231016	100300	39555890	2935	2940	2940	2935	11
662	20231016	100200	39523565	2940	2940	2940	2940	1
663	20231016	100100	39520625	2940	2940	2940	2940	0
664	20231016	100000	39520625	2940	2940	2940	2935	58
665	20231016	095900	39350120	2940	2940	2940	2940	0
666	20231016	095800	39350120	2940	2935	2940	2935	1035
667	20231016	095700	36312390	2930	2930	2930	2925	149
668	20231016	095600	35875860	2930	2930	2930	2925	96
669	20231016	095500	35594600	2925	2930	2930	2925	66
670	20231016	095400	35401245	2930	2930	2930	2930	20
671	20231016	095300	35342645	2930	2935	2935	2930	57
672	20231016	095200	35175480	2935	2935	2935	2935	0
673	20231016	095100	35175480	2935	2935	2940	2935	388
674	20231016	095000	34036695	2935	2935	2935	2935	2
675	20231016	094900	34030825	2935	2935	2935	2935	3
676	20231016	094800	34022020	2925	2925	2925	2925	33
677	20231016	094700	33925495	2940	2935	2940	2925	17
678	20231016	094600	33875715	2935	2935	2935	2935	5
679	20231016	094500	33861040	2925	2925	2925	2925	123
680	20231016	094400	33501265	2930	2930	2930	2930	20
681	20231016	094300	33442665	2935	2935	2935	2935	0
682	20231016	094200	33442665	2935	2935	2935	2935	3
683	20231016	094100	33433860	2925	2935	2935	2925	217
684	20231016	094000	32797375	2935	2940	2940	2935	25
685	20231016	093900	32723890	2945	2945	2945	2945	0
686	20231016	093800	32723890	2945	2945	2945	2945	23
687	20231016	093700	32656155	2945	2940	2945	2940	5
688	20231016	093600	32641450	2940	2940	2940	2940	5
689	20231016	093500	32626750	2935	2935	2935	2935	2
690	20231016	093400	32620880	2925	2930	2930	2925	4
691	20231016	093300	32609175	2940	2935	2940	2925	213
692	20231016	093200	31986040	2940	2935	2940	2935	5
693	20231016	093100	31971360	2925	2935	2935	2925	61
694	20231016	093000	31792925	2925	2930	2930	2925	392
695	20231016	092900	30644465	2930	2930	2930	2930	0
696	20231016	092800	30644465	2930	2930	2930	2930	0
697	20231016	092700	30644465	2930	2925	2930	2920	824
698	20231016	092600	28237725	2925	2925	2925	2920	415
699	20231016	092500	27023920	2925	2930	2930	2925	213
700	20231016	092400	26399880	2925	2930	2930	2925	216
701	20231016	092300	25768065	2930	2930	2930	2930	2
702	20231016	092200	25762205	2930	2930	2930	2930	0
703	20231016	092100	25762205	2930	2930	2930	2930	12
704	20231016	092000	25727045	2925	2925	2925	2925	0
705	20231016	091900	25727045	2925	2930	2935	2925	853
706	20231016	091800	23227970	2930	2930	2930	2930	1
707	20231016	091700	23225040	2920	2920	2920	2920	0
708	20231016	091600	23225040	2920	2930	2930	2920	400
709	20231016	091500	22056530	2925	2930	2930	2925	317
710	20231016	091400	21128310	2930	2940	2940	2930	12
711	20231016	091300	21093095	2940	2940	2940	2940	14
712	20231016	091200	21051935	2940	2935	2940	2935	9
713	20231016	091100	21025480	2935	2935	2935	2935	2
714	20231016	091000	21019610	2935	2935	2940	2935	9
715	20231016	090900	20993165	2935	2935	2935	2935	6
716	20231016	090800	20975555	2940	2925	2940	2915	1555
717	20231016	090700	16433160	2930	2940	2940	2930	1859
718	20231016	090600	10986110	2945	2945	2945	2945	34
719	20231016	090500	10885980	2920	2925	2925	2920	525
720	20231016	090400	9350480	2920	2925	2925	2920	12
721	20231016	090300	9315390	2945	2935	2945	2920	1103
722	20231016	090200	6084785	2935	2960	2960	2935	1051
723	20231016	090100	2983050	2955	2970	2970	2955	251
724	20231016	090000	2239380	2980	2990	2990	2980	749