KissMeData/330590/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	203700	326995270	2870	2870	2870	2870	2628
3	20231024	203600	326995270	2870	2870	2870	2870	0
4	20231024	203500	326995270	2870	2870	2870	2870	0
5	20231024	203400	326995270	2870	2870	2870	2870	0
6	20231024	203300	326995270	2870	2870	2870	2870	0
7	20231024	203200	326995270	2870	2870	2870	2870	0
8	20231024	203100	326995270	2870	2870	2870	2870	0
9	20231024	203000	326995270	2870	2870	2870	2870	0
10	20231024	202900	326995270	2870	2870	2870	2870	0
11	20231024	202800	326995270	2870	2870	2870	2870	0
12	20231024	202700	326995270	2870	2870	2870	2870	0
13	20231024	202600	326995270	2870	2870	2870	2870	0
14	20231024	202500	326995270	2870	2870	2870	2870	0
15	20231024	202400	326995270	2870	2870	2870	2870	0
16	20231024	202300	326995270	2870	2870	2870	2870	0
17	20231024	202200	326995270	2870	2870	2870	2870	0
18	20231024	202100	326995270	2870	2870	2870	2870	0
19	20231024	202000	326995270	2870	2870	2870	2870	0
20	20231024	201900	326995270	2870	2870	2870	2870	0
21	20231024	201800	326995270	2870	2870	2870	2870	0
22	20231024	201700	326995270	2870	2870	2870	2870	0
23	20231024	201600	326995270	2870	2870	2870	2870	0
24	20231024	201500	326995270	2870	2870	2870	2870	0
25	20231024	201400	326995270	2870	2870	2870	2870	0
26	20231024	201300	326995270	2870	2870	2870	2870	0
27	20231024	201200	326995270	2870	2870	2870	2870	0
28	20231024	201100	326995270	2870	2870	2870	2870	0
29	20231024	201000	326995270	2870	2870	2870	2870	0
30	20231024	200900	326995270	2870	2870	2870	2870	0
31	20231024	200800	326995270	2870	2870	2870	2870	0
32	20231024	200700	326995270	2870	2870	2870	2870	2628
33	20231024	200600	326995270	2870	2870	2870	2870	0
34	20231024	200500	326995270	2870	2870	2870	2870	0
35	20231024	200400	326995270	2870	2870	2870	2870	0
36	20231024	200300	326995270	2870	2870	2870	2870	0
37	20231024	200200	326995270	2870	2870	2870	2870	0
38	20231024	200100	326995270	2870	2870	2870	2870	0
39	20231024	200000	326995270	2870	2870	2870	2870	0
40	20231024	195900	326995270	2870	2870	2870	2870	0
41	20231024	195800	326995270	2870	2870	2870	2870	0
42	20231024	195700	326995270	2870	2870	2870	2870	0
43	20231024	195600	326995270	2870	2870	2870	2870	0
44	20231024	195500	326995270	2870	2870	2870	2870	0
45	20231024	195400	326995270	2870	2870	2870	2870	0
46	20231024	195300	326995270	2870	2870	2870	2870	0
47	20231024	195200	326995270	2870	2870	2870	2870	0
48	20231024	195100	326995270	2870	2870	2870	2870	0
49	20231024	195000	326995270	2870	2870	2870	2870	0
50	20231024	194900	326995270	2870	2870	2870	2870	0
51	20231024	194800	326995270	2870	2870	2870	2870	0
52	20231024	194700	326995270	2870	2870	2870	2870	0
53	20231024	194600	326995270	2870	2870	2870	2870	0
54	20231024	194500	326995270	2870	2870	2870	2870	0
55	20231024	194400	326995270	2870	2870	2870	2870	0
56	20231024	194300	326995270	2870	2870	2870	2870	0
57	20231024	194200	326995270	2870	2870	2870	2870	0
58	20231024	194100	326995270	2870	2870	2870	2870	0
59	20231024	194000	326995270	2870	2870	2870	2870	0
60	20231024	193900	326995270	2870	2870	2870	2870	0
61	20231024	193800	326995270	2870	2870	2870	2870	0
62	20231024	193700	326995270	2870	2870	2870	2870	2628
63	20231024	193600	326995270	2870	2870	2870	2870	0
64	20231024	193500	326995270	2870	2870	2870	2870	0
65	20231024	193400	326995270	2870	2870	2870	2870	0
66	20231024	193300	326995270	2870	2870	2870	2870	0
67	20231024	193200	326995270	2870	2870	2870	2870	0
68	20231024	193100	326995270	2870	2870	2870	2870	0
69	20231024	193000	326995270	2870	2870	2870	2870	0
70	20231024	192900	326995270	2870	2870	2870	2870	0
71	20231024	192800	326995270	2870	2870	2870	2870	0
72	20231024	192700	326995270	2870	2870	2870	2870	0
73	20231024	192600	326995270	2870	2870	2870	2870	0
74	20231024	192500	326995270	2870	2870	2870	2870	0
75	20231024	192400	326995270	2870	2870	2870	2870	0
76	20231024	192300	326995270	2870	2870	2870	2870	0
77	20231024	192200	326995270	2870	2870	2870	2870	0
78	20231024	192100	326995270	2870	2870	2870	2870	0
79	20231024	192000	326995270	2870	2870	2870	2870	0
80	20231024	191900	326995270	2870	2870	2870	2870	0
81	20231024	191800	326995270	2870	2870	2870	2870	0
82	20231024	191700	326995270	2870	2870	2870	2870	0
83	20231024	191600	326995270	2870	2870	2870	2870	0
84	20231024	191500	326995270	2870	2870	2870	2870	0
85	20231024	191400	326995270	2870	2870	2870	2870	0
86	20231024	191300	326995270	2870	2870	2870	2870	0
87	20231024	191200	326995270	2870	2870	2870	2870	0
88	20231024	191100	326995270	2870	2870	2870	2870	0
89	20231024	191000	326995270	2870	2870	2870	2870	0
90	20231024	190900	326995270	2870	2870	2870	2870	0
91	20231024	190800	326995270	2870	2870	2870	2870	0
92	20231024	190700	326995270	2870	2870	2870	2870	2628
93	20231024	190600	326995270	2870	2870	2870	2870	0
94	20231024	190500	326995270	2870	2870	2870	2870	0
95	20231024	190400	326995270	2870	2870	2870	2870	0
96	20231024	190300	326995270	2870	2870	2870	2870	0
97	20231024	190200	326995270	2870	2870	2870	2870	0
98	20231024	190100	326995270	2870	2870	2870	2870	0
99	20231024	190000	326995270	2870	2870	2870	2870	0
100	20231024	185900	326995270	2870	2870	2870	2870	0
101	20231024	185800	326995270	2870	2870	2870	2870	0
102	20231024	185700	326995270	2870	2870	2870	2870	0
103	20231024	185600	326995270	2870	2870	2870	2870	0
104	20231024	185500	326995270	2870	2870	2870	2870	0
105	20231024	185400	326995270	2870	2870	2870	2870	0
106	20231024	185300	326995270	2870	2870	2870	2870	0
107	20231024	185200	326995270	2870	2870	2870	2870	0
108	20231024	185100	326995270	2870	2870	2870	2870	0
109	20231024	185000	326995270	2870	2870	2870	2870	0
110	20231024	184900	326995270	2870	2870	2870	2870	0
111	20231024	184800	326995270	2870	2870	2870	2870	0
112	20231024	184700	326995270	2870	2870	2870	2870	0
113	20231024	184600	326995270	2870	2870	2870	2870	0
114	20231024	184500	326995270	2870	2870	2870	2870	0
115	20231024	184400	326995270	2870	2870	2870	2870	0
116	20231024	184300	326995270	2870	2870	2870	2870	0
117	20231024	184200	326995270	2870	2870	2870	2870	0
118	20231024	184100	326995270	2870	2870	2870	2870	0
119	20231024	184000	326995270	2870	2870	2870	2870	0
120	20231024	183900	326995270	2870	2870	2870	2870	0
121	20231024	183800	326995270	2870	2870	2870	2870	0
122	20231024	183700	326995270	2870	2870	2870	2870	2628
123	20231024	183600	326995270	2870	2870	2870	2870	0
124	20231024	183500	326995270	2870	2870	2870	2870	0
125	20231024	183400	326995270	2870	2870	2870	2870	0
126	20231024	183300	326995270	2870	2870	2870	2870	0
127	20231024	183200	326995270	2870	2870	2870	2870	0
128	20231024	183100	326995270	2870	2870	2870	2870	0
129	20231024	183000	326995270	2870	2870	2870	2870	0
130	20231024	182900	326995270	2870	2870	2870	2870	0
131	20231024	182800	326995270	2870	2870	2870	2870	0
132	20231024	182700	326995270	2870	2870	2870	2870	0
133	20231024	182600	326995270	2870	2870	2870	2870	0
134	20231024	182500	326995270	2870	2870	2870	2870	0
135	20231024	182400	326995270	2870	2870	2870	2870	0
136	20231024	182300	326995270	2870	2870	2870	2870	0
137	20231024	182200	326995270	2870	2870	2870	2870	0
138	20231024	182100	326995270	2870	2870	2870	2870	0
139	20231024	182000	326995270	2870	2870	2870	2870	0
140	20231024	181900	326995270	2870	2870	2870	2870	0
141	20231024	181800	326995270	2870	2870	2870	2870	0
142	20231024	181700	326995270	2870	2870	2870	2870	0
143	20231024	181600	326995270	2870	2870	2870	2870	0
144	20231024	181500	326995270	2870	2870	2870	2870	0
145	20231024	181400	326995270	2870	2870	2870	2870	0
146	20231024	181300	326995270	2870	2870	2870	2870	0
147	20231024	181200	326995270	2870	2870	2870	2870	0
148	20231024	181100	326995270	2870	2870	2870	2870	0
149	20231024	181000	326995270	2870	2870	2870	2870	0
150	20231024	180900	326995270	2870	2870	2870	2870	0
151	20231024	180800	326995270	2870	2870	2870	2870	0
152	20231024	180700	326995270	2870	2870	2870	2870	2628
153	20231024	180600	326995270	2870	2870	2870	2870	0
154	20231024	180500	326995270	2870	2870	2870	2870	0
155	20231024	180400	326995270	2870	2870	2870	2870	0
156	20231024	180300	326995270	2870	2870	2870	2870	0
157	20231024	180200	326995270	2870	2870	2870	2870	0
158	20231024	180100	326995270	2870	2870	2870	2870	0
159	20231024	180000	326995270	2870	2870	2870	2870	0
160	20231024	175900	326995270	2870	2870	2870	2870	0
161	20231024	175800	326995270	2870	2870	2870	2870	0
162	20231024	175700	326995270	2870	2870	2870	2870	0
163	20231024	175600	326995270	2870	2870	2870	2870	0
164	20231024	175500	326995270	2870	2870	2870	2870	0
165	20231024	175400	326995270	2870	2870	2870	2870	0
166	20231024	175300	326995270	2870	2870	2870	2870	0
167	20231024	175200	326995270	2870	2870	2870	2870	0
168	20231024	175100	326995270	2870	2870	2870	2870	0
169	20231024	175000	326995270	2870	2870	2870	2870	0
170	20231024	174900	326995270	2870	2870	2870	2870	0
171	20231024	174800	326995270	2870	2870	2870	2870	0
172	20231024	174700	326995270	2870	2870	2870	2870	0
173	20231024	174600	326995270	2870	2870	2870	2870	0
174	20231024	174500	326995270	2870	2870	2870	2870	0
175	20231024	174400	326995270	2870	2870	2870	2870	0
176	20231024	174300	326995270	2870	2870	2870	2870	0
177	20231024	174200	326995270	2870	2870	2870	2870	0
178	20231024	174100	326995270	2870	2870	2870	2870	0
179	20231024	174000	326995270	2870	2870	2870	2870	0
180	20231024	173900	326995270	2870	2870	2870	2870	0
181	20231024	173800	326995270	2870	2870	2870	2870	0
182	20231024	173700	326995270	2870	2870	2870	2870	2628
183	20231024	173600	326995270	2870	2870	2870	2870	0
184	20231024	173500	326995270	2870	2870	2870	2870	0
185	20231024	173400	326995270	2870	2870	2870	2870	0
186	20231024	173300	326995270	2870	2870	2870	2870	0
187	20231024	173200	326995270	2870	2870	2870	2870	0
188	20231024	173100	326995270	2870	2870	2870	2870	0
189	20231024	173000	326995270	2870	2870	2870	2870	0
190	20231024	172900	326995270	2870	2870	2870	2870	0
191	20231024	172800	326995270	2870	2870	2870	2870	0
192	20231024	172700	326995270	2870	2870	2870	2870	0
193	20231024	172600	326995270	2870	2870	2870	2870	0
194	20231024	172500	326995270	2870	2870	2870	2870	0
195	20231024	172400	326995270	2870	2870	2870	2870	0
196	20231024	172300	326995270	2870	2870	2870	2870	0
197	20231024	172200	326995270	2870	2870	2870	2870	0
198	20231024	172100	326995270	2870	2870	2870	2870	0
199	20231024	172000	326995270	2870	2870	2870	2870	0
200	20231024	171900	326995270	2870	2870	2870	2870	0
201	20231024	171800	326995270	2870	2870	2870	2870	0
202	20231024	171700	326995270	2870	2870	2870	2870	0
203	20231024	171600	326995270	2870	2870	2870	2870	0
204	20231024	171500	326995270	2870	2870	2870	2870	0
205	20231024	171400	326995270	2870	2870	2870	2870	0
206	20231024	171300	326995270	2870	2870	2870	2870	0
207	20231024	171200	326995270	2870	2870	2870	2870	0
208	20231024	171100	326995270	2870	2870	2870	2870	0
209	20231024	171000	326995270	2870	2870	2870	2870	0
210	20231024	170900	326995270	2870	2870	2870	2870	0
211	20231024	170800	326995270	2870	2870	2870	2870	0
212	20231024	170700	326995270	2870	2870	2870	2870	2628
213	20231024	170600	326995270	2870	2870	2870	2870	0
214	20231024	170500	326995270	2870	2870	2870	2870	0
215	20231024	170400	326995270	2870	2870	2870	2870	0
216	20231024	170300	326995270	2870	2870	2870	2870	0
217	20231024	170200	326995270	2870	2870	2870	2870	0
218	20231024	170100	326995270	2870	2870	2870	2870	0
219	20231024	170000	326995270	2870	2870	2870	2870	0
220	20231024	165900	326995270	2870	2870	2870	2870	0
221	20231024	165800	326995270	2870	2870	2870	2870	0
222	20231024	165700	326995270	2870	2870	2870	2870	0
223	20231024	165600	326995270	2870	2870	2870	2870	0
224	20231024	165500	326995270	2870	2870	2870	2870	0
225	20231024	165400	326995270	2870	2870	2870	2870	0
226	20231024	165300	326995270	2870	2870	2870	2870	0
227	20231024	165200	326995270	2870	2870	2870	2870	0
228	20231024	165100	326995270	2870	2870	2870	2870	0
229	20231024	165000	326995270	2870	2870	2870	2870	0
230	20231024	164900	326995270	2870	2870	2870	2870	0
231	20231024	164800	326995270	2870	2870	2870	2870	0
232	20231024	164700	326995270	2870	2870	2870	2870	0
233	20231024	164600	326995270	2870	2870	2870	2870	0
234	20231024	164500	326995270	2870	2870	2870	2870	0
235	20231024	164400	326995270	2870	2870	2870	2870	0
236	20231024	164300	326995270	2870	2870	2870	2870	0
237	20231024	164200	326995270	2870	2870	2870	2870	0
238	20231024	164100	326995270	2870	2870	2870	2870	0
239	20231024	164000	326995270	2870	2870	2870	2870	0
240	20231024	163900	326995270	2870	2870	2870	2870	0
241	20231024	163800	326995270	2870	2870	2870	2870	0
242	20231024	163700	326995270	2870	2870	2870	2870	2628
243	20231024	163600	326995270	2870	2870	2870	2870	0
244	20231024	163500	326995270	2870	2870	2870	2870	0
245	20231024	163400	326995270	2870	2870	2870	2870	0
246	20231024	163300	326995270	2870	2870	2870	2870	0
247	20231024	163200	326995270	2870	2870	2870	2870	0
248	20231024	163100	326995270	2870	2870	2870	2870	0
249	20231024	163000	326995270	2870	2870	2870	2870	0
250	20231024	162900	326995270	2870	2870	2870	2870	0
251	20231024	162800	326995270	2870	2870	2870	2870	0
252	20231024	162700	326995270	2870	2870	2870	2870	0
253	20231024	162600	326995270	2870	2870	2870	2870	0
254	20231024	162500	326995270	2870	2870	2870	2870	0
255	20231024	162400	326995270	2870	2870	2870	2870	0
256	20231024	162300	326995270	2870	2870	2870	2870	0
257	20231024	162200	326995270	2870	2870	2870	2870	0
258	20231024	162100	326995270	2870	2870	2870	2870	0
259	20231024	162000	326995270	2870	2870	2870	2870	0
260	20231024	161900	326995270	2870	2870	2870	2870	0
261	20231024	161800	326995270	2870	2870	2870	2870	0
262	20231024	161700	326995270	2870	2870	2870	2870	0
263	20231024	161600	326995270	2870	2870	2870	2870	0
264	20231024	161500	326995270	2870	2870	2870	2870	0
265	20231024	161400	326995270	2870	2870	2870	2870	0
266	20231024	161300	326995270	2870	2870	2870	2870	0
267	20231024	161200	326995270	2870	2870	2870	2870	0
268	20231024	161100	326995270	2870	2870	2870	2870	0
269	20231024	161000	326995270	2870	2870	2870	2870	0
270	20231024	160900	326995270	2870	2870	2870	2870	0
271	20231024	160800	326995270	2870	2870	2870	2870	0
272	20231024	160700	326995270	2870	2870	2870	2870	2628
273	20231024	160600	326995270	2870	2870	2870	2870	0
274	20231024	160500	326995270	2870	2870	2870	2870	0
275	20231024	160400	326995270	2870	2870	2870	2870	0
276	20231024	160300	326995270	2870	2870	2870	2870	0
277	20231024	160200	326995270	2870	2870	2870	2870	0
278	20231024	160100	326995270	2870	2870	2870	2870	0
279	20231024	160000	326995270	2870	2870	2870	2870	0
280	20231024	155900	326995270	2870	2870	2870	2870	0
281	20231024	155800	326995270	2870	2870	2870	2870	0
282	20231024	155700	326995270	2870	2870	2870	2870	0
283	20231024	155600	326995270	2870	2870	2870	2870	0
284	20231024	155500	326995270	2870	2870	2870	2870	0
285	20231024	155400	326995270	2870	2870	2870	2870	0
286	20231024	155300	326995270	2870	2870	2870	2870	0
287	20231024	155200	326995270	2870	2870	2870	2870	0
288	20231024	155100	326995270	2870	2870	2870	2870	0
289	20231024	155000	326995270	2870	2870	2870	2870	0
290	20231024	154900	326995270	2870	2870	2870	2870	0
291	20231024	154800	326995270	2870	2870	2870	2870	0
292	20231024	154700	326995270	2870	2870	2870	2870	0
293	20231024	154600	326995270	2870	2870	2870	2870	0
294	20231024	154500	326995270	2870	2870	2870	2870	0
295	20231024	154400	326995270	2870	2870	2870	2870	0
296	20231024	154300	326995270	2870	2870	2870	2870	0
297	20231024	154200	326995270	2870	2870	2870	2870	0
298	20231024	154100	326995270	2870	2870	2870	2870	0
299	20231024	154000	326995270	2870	2870	2870	2870	0
300	20231024	153900	326995270	2870	2870	2870	2870	0
301	20231024	153800	326995270	2870	2870	2870	2870	0
302	20231024	153700	326995270	2870	2870	2870	2870	2628
303	20231024	153600	326995270	2870	2870	2870	2870	0
304	20231024	153500	326995270	2870	2870	2870	2870	0
305	20231024	153400	326995270	2870	2870	2870	2870	0
306	20231024	153300	326995270	2870	2870	2870	2870	0
307	20231024	153200	326995270	2870	2870	2870	2870	0
308	20231024	153100	326995270	2870	2870	2870	2870	0
309	20231024	153000	326995270	2870	2870	2870	2870	2628
310	20231024	152900	319452910	2870	2870	2870	2870	0
311	20231024	152800	319452910	2870	2870	2870	2870	0
312	20231024	152700	319452910	2870	2870	2870	2870	0
313	20231024	152600	319452910	2870	2870	2870	2870	0
314	20231024	152500	319452910	2870	2870	2870	2870	0
315	20231024	152400	319452910	2870	2870	2870	2870	0
316	20231024	152300	319452910	2870	2870	2870	2870	0
317	20231024	152200	319452910	2870	2870	2870	2870	0
318	20231024	152100	319452910	2870	2870	2870	2870	0
319	20231024	152000	319452910	2870	2870	2870	2870	0
320	20231024	151900	319452910	2870	2865	2870	2865	65
321	20231024	151800	319266390	2870	2870	2870	2865	293
322	20231024	151700	318425795	2865	2865	2865	2860	183
323	20231024	151600	317902115	2865	2860	2865	2860	170
324	20231024	151500	317415885	2860	2860	2860	2860	28
325	20231024	151400	317335805	2865	2870	2870	2865	30
326	20231024	151300	317249820	2865	2870	2870	2865	7
327	20231024	151200	317229755	2865	2865	2865	2865	7
328	20231024	151100	317209700	2865	2865	2865	2865	12
329	20231024	151000	317175320	2865	2865	2865	2865	21
330	20231024	150900	317115155	2865	2860	2875	2860	2291
331	20231024	150800	310542915	2855	2860	2860	2855	1068
332	20231024	150700	307488460	2860	2865	2865	2860	171
333	20231024	150600	306998765	2860	2860	2860	2860	51
334	20231024	150500	306852905	2860	2860	2865	2860	77
335	20231024	150400	306632525	2860	2860	2860	2860	8
336	20231024	150300	306609645	2860	2860	2860	2855	64
337	20231024	150200	306426610	2860	2855	2860	2855	53
338	20231024	150100	306275285	2855	2860	2860	2855	45
339	20231024	150000	306146610	2860	2860	2865	2860	6
340	20231024	145900	306129445	2860	2865	2865	2860	9
341	20231024	145800	306103680	2855	2865	2865	2855	44
342	20231024	145700	305978035	2860	2860	2860	2860	53
343	20231024	145600	305826455	2855	2865	2865	2855	58
344	20231024	145500	305660685	2860	2855	2860	2855	669
345	20231024	145400	303747590	2855	2860	2860	2855	1035
346	20231024	145300	300787570	2860	2860	2860	2860	1188
347	20231024	145200	297389890	2860	2870	2870	2860	195
348	20231024	145100	296831540	2860	2860	2860	2860	40
349	20231024	145000	296717140	2870	2860	2870	2860	101
350	20231024	144900	296427670	2870	2870	2870	2870	49
351	20231024	144800	296287040	2870	2870	2870	2870	57
352	20231024	144700	296123450	2870	2870	2870	2870	100
353	20231024	144600	295836450	2870	2870	2870	2870	1039
354	20231024	144500	292854520	2870	2870	2870	2870	96
355	20231024	144400	292579000	2870	2870	2870	2870	0
356	20231024	144300	292579000	2870	2870	2870	2870	58
357	20231024	144200	292412540	2865	2865	2865	2865	494
358	20231024	144100	290997230	2865	2860	2865	2860	120
359	20231024	144000	290653630	2860	2865	2865	2860	82
360	20231024	143900	290418900	2860	2865	2865	2860	76
361	20231024	143800	290201360	2865	2865	2865	2865	25
362	20231024	143700	290129735	2860	2870	2870	2860	140
363	20231024	143600	289728335	2870	2860	2870	2860	41
364	20231024	143500	289611065	2870	2870	2870	2870	1
365	20231024	143400	289608195	2860	2860	2860	2860	0
366	20231024	143300	289608195	2860	2860	2860	2860	41
367	20231024	143200	289490935	2870	2860	2870	2860	70
368	20231024	143100	289290580	2865	2865	2865	2865	550
369	20231024	143000	287714830	2860	2865	2865	2860	42
370	20231024	142900	287594700	2865	2865	2865	2865	779
371	20231024	142800	285362865	2870	2870	2870	2870	50
372	20231024	142700	285219365	2870	2870	2870	2870	41
373	20231024	142600	285101695	2870	2870	2870	2870	0
374	20231024	142500	285101695	2870	2870	2870	2870	0
375	20231024	142400	285101695	2870	2865	2870	2865	128
376	20231024	142300	284734955	2865	2865	2865	2865	101
377	20231024	142200	284445590	2865	2860	2865	2860	83
378	20231024	142100	284208125	2865	2865	2865	2865	0
379	20231024	142000	284208125	2865	2865	2865	2865	3
380	20231024	141900	284199530	2865	2865	2865	2865	29
381	20231024	141800	284116445	2865	2860	2865	2855	1666
382	20231024	141700	279343780	2860	2855	2860	2855	147
383	20231024	141600	278923560	2865	2865	2865	2865	147
384	20231024	141500	278502405	2855	2865	2865	2855	43
385	20231024	141400	278379610	2865	2855	2865	2855	45
386	20231024	141300	278251085	2865	2855	2865	2855	145
387	20231024	141200	277836060	2865	2865	2865	2865	1
388	20231024	141100	277833195	2855	2855	2855	2855	40
389	20231024	141000	277718995	2855	2855	2855	2855	40
390	20231024	140900	277604795	2855	2855	2855	2855	0
391	20231024	140800	277604795	2855	2855	2855	2855	40
392	20231024	140700	277490595	2855	2865	2865	2855	46
393	20231024	140600	277359245	2865	2860	2865	2860	3231
394	20231024	140500	268112670	2865	2865	2865	2865	1
395	20231024	140400	268109805	2860	2860	2860	2860	40
396	20231024	140300	267995405	2860	2860	2860	2860	35
397	20231024	140200	267895305	2865	2865	2865	2865	0
398	20231024	140100	267895305	2865	2865	2865	2865	1
399	20231024	140000	267892440	2865	2865	2865	2865	0
400	20231024	135900	267892440	2865	2860	2865	2860	252
401	20231024	135800	267170860	2860	2865	2865	2860	41
402	20231024	135700	267053595	2860	2860	2860	2860	409
403	20231024	135600	265883855	2855	2855	2855	2855	40
404	20231024	135500	265769655	2860	2860	2860	2855	44
405	20231024	135400	265644020	2855	2855	2855	2855	0
406	20231024	135300	265644020	2855	2855	2855	2855	40
407	20231024	135200	265529820	2850	2850	2850	2850	40
408	20231024	135100	265415820	2850	2850	2850	2850	40
409	20231024	135000	265301820	2850	2850	2850	2850	0
410	20231024	134900	265301820	2850	2855	2855	2850	53
411	20231024	134800	265150705	2855	2855	2855	2855	40
412	20231024	134700	265036505	2850	2850	2850	2850	0
413	20231024	134600	265036505	2850	2850	2850	2850	40
414	20231024	134500	264922505	2865	2850	2865	2850	83
415	20231024	134400	264685310	2850	2850	2850	2850	40
416	20231024	134300	264571310	2850	2850	2850	2850	50
417	20231024	134200	264428810	2850	2865	2865	2850	41
418	20231024	134100	264311945	2845	2845	2845	2845	40
419	20231024	134000	264198145	2865	2865	2865	2845	44
420	20231024	133900	264072885	2865	2845	2865	2845	3
421	20231024	133800	264064330	2845	2865	2865	2845	43
422	20231024	133700	263941965	2840	2840	2840	2840	40
423	20231024	133600	263828365	2845	2845	2845	2845	0
424	20231024	133500	263828365	2845	2845	2845	2845	40
425	20231024	133400	263714565	2845	2840	2845	2840	53
426	20231024	133300	263563980	2840	2840	2840	2840	40
427	20231024	133200	263450380	2870	2870	2870	2870	0
428	20231024	133100	263450380	2870	2870	2870	2870	0
429	20231024	133000	263450380	2870	2870	2870	2870	0
430	20231024	132900	263450380	2870	2870	2870	2870	0
431	20231024	132800	263450380	2870	2855	2870	2855	629
432	20231024	132700	261647860	2840	2840	2840	2840	40
433	20231024	132600	261534260	2840	2840	2840	2840	40
434	20231024	132500	261420660	2835	2835	2835	2835	0
435	20231024	132400	261420660	2835	2840	2840	2835	1500
436	20231024	132300	257167525	2840	2840	2840	2840	0
437	20231024	132200	257167525	2840	2840	2840	2840	44
438	20231024	132100	257042565	2855	2855	2855	2855	55
439	20231024	132000	256885540	2850	2840	2850	2840	142
440	20231024	131900	256481240	2850	2850	2850	2850	0
441	20231024	131800	256481240	2850	2855	2855	2850	375
442	20231024	131700	255412485	2860	2860	2860	2860	0
443	20231024	131600	255412485	2860	2860	2860	2860	340
444	20231024	131500	254440085	2860	2850	2860	2850	3855
445	20231024	131400	243436710	2850	2850	2850	2845	81
446	20231024	131300	243205910	2850	2845	2850	2845	104
447	20231024	131200	242909930	2845	2845	2845	2845	768
448	20231024	131100	240724970	2845	2830	2845	2830	958
449	20231024	131000	238007335	2835	2830	2835	2830	18
450	20231024	130900	237956345	2830	2830	2830	2830	76
451	20231024	130800	237741265	2830	2835	2835	2830	163
452	20231024	130700	237279475	2830	2835	2835	2830	100
453	20231024	130600	236996360	2835	2835	2835	2835	70
454	20231024	130500	236797910	2835	2830	2835	2830	320
455	20231024	130400	235892220	2830	2835	2835	2830	71
456	20231024	130300	235691285	2835	2830	2835	2830	74
457	20231024	130200	235481765	2830	2830	2830	2830	37
458	20231024	130100	235377055	2830	2830	2830	2830	77
459	20231024	130000	235159145	2830	2830	2830	2830	93
460	20231024	125900	234895955	2830	2830	2830	2830	41
461	20231024	125800	234779925	2830	2835	2835	2830	240
462	20231024	125700	234099825	2835	2830	2835	2830	78
463	20231024	125600	233879060	2830	2830	2830	2830	90
464	20231024	125500	233624360	2830	2830	2830	2830	49
465	20231024	125400	233485690	2830	2830	2830	2830	90
466	20231024	125300	233230990	2830	2830	2835	2830	99
467	20231024	125200	232950770	2830	2830	2830	2830	90
468	20231024	125100	232696070	2835	2830	2835	2830	118
469	20231024	125000	232361625	2830	2830	2830	2830	89
470	20231024	124900	232109755	2830	2830	2830	2830	90
471	20231024	124800	231855055	2830	2830	2830	2830	75
472	20231024	124700	231642805	2830	2835	2835	2830	560
473	20231024	124600	230055405	2835	2835	2835	2830	65
474	20231024	124500	229871330	2835	2830	2835	2830	68
475	20231024	124400	229678835	2835	2830	2835	2830	279
476	20231024	124300	228887990	2830	2835	2835	2830	52
477	20231024	124200	228740815	2835	2835	2835	2830	46
478	20231024	124100	228610605	2835	2830	2835	2830	102
479	20231024	124000	228321675	2835	2835	2835	2835	3
480	20231024	123900	228313170	2835	2830	2835	2830	92
481	20231024	123800	228052795	2830	2830	2830	2830	40
482	20231024	123700	227939595	2835	2835	2835	2835	1
483	20231024	123600	227936760	2830	2830	2830	2830	40
484	20231024	123500	227823560	2830	2835	2835	2830	54
485	20231024	123400	227670670	2830	2830	2830	2830	40
486	20231024	123300	227557470	2835	2835	2835	2835	10
487	20231024	123200	227529120	2835	2835	2835	2835	200
488	20231024	123100	226962120	2835	2830	2835	2830	257
489	20231024	123000	226233810	2835	2830	2835	2830	65
490	20231024	122900	226049790	2835	2835	2835	2835	52
491	20231024	122800	225902370	2830	2835	2835	2830	74
492	20231024	122700	225692925	2835	2835	2835	2835	1
493	20231024	122600	225690090	2835	2830	2835	2830	531
494	20231024	122500	224187345	2835	2835	2835	2835	9
495	20231024	122400	224161830	2835	2835	2835	2835	306
496	20231024	122300	223294320	2835	2830	2835	2830	147
497	20231024	122200	222877775	2835	2835	2835	2835	60
498	20231024	122100	222707675	2830	2835	2835	2830	101
499	20231024	122000	222421540	2835	2830	2835	2830	97
500	20231024	121900	222146745	2835	2835	2835	2835	566
501	20231024	121800	220542135	2835	2835	2835	2835	889
502	20231024	121700	218021820	2835	2840	2840	2835	103
503	20231024	121600	217729575	2840	2840	2840	2835	234
504	20231024	121500	217065215	2835	2835	2835	2835	10
505	20231024	121400	217036865	2840	2840	2840	2840	2
506	20231024	121300	217031185	2840	2840	2840	2840	91
507	20231024	121200	216772745	2840	2840	2840	2840	36
508	20231024	121100	216670505	2840	2845	2845	2840	764
509	20231024	121000	214499745	2840	2840	2840	2840	397
510	20231024	120900	213372265	2840	2835	2840	2835	398
511	20231024	120800	212242145	2835	2835	2835	2835	40
512	20231024	120700	212128745	2840	2840	2840	2840	21
513	20231024	120600	212069105	2835	2835	2840	2835	380
514	20231024	120500	210990215	2835	2835	2835	2835	100
515	20231024	120400	210706715	2840	2835	2840	2835	239
516	20231024	120300	210028265	2835	2835	2835	2835	45
517	20231024	120200	209900690	2835	2835	2835	2835	40
518	20231024	120100	209787290	2835	2835	2835	2835	45
519	20231024	120000	209659715	2835	2840	2840	2835	16
520	20231024	115900	209614300	2835	2840	2840	2835	62
521	20231024	115800	209438420	2835	2840	2840	2835	67
522	20231024	115700	209248390	2840	2840	2840	2840	888
523	20231024	115600	206726470	2840	2840	2840	2840	5
524	20231024	115500	206712270	2840	2840	2840	2840	565
525	20231024	115400	205107670	2835	2835	2840	2835	87
526	20231024	115300	204860830	2835	2835	2835	2835	3
527	20231024	115200	204852325	2835	2835	2835	2835	0
528	20231024	115100	204852325	2835	2835	2835	2835	403
529	20231024	115000	203709820	2840	2840	2840	2840	200
530	20231024	114900	203141820	2840	2835	2840	2835	163
531	20231024	114800	202679665	2840	2840	2840	2840	0
532	20231024	114700	202679665	2840	2840	2840	2840	310
533	20231024	114600	201799265	2830	2835	2840	2830	1125
534	20231024	114500	198609930	2830	2830	2830	2830	5
535	20231024	114400	198595780	2830	2830	2830	2830	40
536	20231024	114300	198482580	2835	2830	2835	2830	2811
537	20231024	114200	190525205	2835	2830	2835	2830	70
538	20231024	114100	190327030	2835	2835	2835	2835	57
539	20231024	114000	190165435	2830	2830	2830	2830	85
540	20231024	113900	189924885	2830	2830	2835	2830	134
541	20231024	113800	189545415	2830	2830	2830	2830	44
542	20231024	113700	189420895	2830	2830	2830	2830	45
543	20231024	113600	189293545	2830	2830	2830	2830	44
544	20231024	113500	189169025	2830	2830	2830	2830	44
545	20231024	113400	189044505	2830	2825	2830	2825	915
546	20231024	113300	186455165	2825	2825	2825	2825	85
547	20231024	113200	186215040	2825	2830	2830	2825	105
548	20231024	113100	185918200	2830	2830	2830	2825	49
549	20231024	113000	185779765	2830	2830	2830	2830	0
550	20231024	112900	185779765	2830	2830	2830	2830	4
551	20231024	112800	185768445	2830	2830	2830	2830	1
552	20231024	112700	185765615	2830	2830	2830	2830	6
553	20231024	112600	185748635	2830	2830	2830	2830	321
554	20231024	112500	184840205	2830	2830	2830	2830	253
555	20231024	112400	184124215	2825	2825	2825	2825	44
556	20231024	112300	183999915	2825	2825	2825	2825	1135
557	20231024	112200	180793540	2825	2825	2825	2825	4
558	20231024	112100	180782240	2825	2825	2825	2825	738
559	20231024	112000	178697390	2825	2825	2825	2825	315
560	20231024	111900	177807515	2825	2825	2825	2825	0
561	20231024	111800	177807515	2825	2825	2825	2825	3
562	20231024	111700	177799040	2825	2820	2825	2820	18
563	20231024	111600	177748265	2820	2820	2820	2820	44
564	20231024	111500	177624185	2820	2815	2820	2815	433
565	20231024	111400	176403165	2815	2815	2815	2815	740
566	20231024	111300	174320065	2815	2820	2820	2815	28
567	20231024	111200	174241165	2820	2820	2820	2820	20
568	20231024	111100	174184765	2815	2820	2820	2815	30
569	20231024	111000	174100260	2815	2820	2820	2815	3
570	20231024	110900	174091805	2820	2820	2820	2820	13
571	20231024	110800	174055145	2815	2820	2820	2815	178
572	20231024	110700	173553195	2820	2820	2820	2820	2
573	20231024	110600	173547555	2820	2820	2820	2820	1
574	20231024	110500	173544735	2820	2820	2820	2820	470
575	20231024	110400	172219335	2820	2820	2820	2820	37
576	20231024	110300	172114995	2820	2820	2820	2820	40
577	20231024	110200	172002195	2820	2820	2820	2820	314
578	20231024	110100	171116715	2820	2820	2820	2815	1145
579	20231024	110000	167890405	2820	2820	2820	2820	2
580	20231024	105900	167884765	2825	2825	2825	2825	1
581	20231024	105800	167881940	2825	2825	2825	2825	5
582	20231024	105700	167867815	2825	2825	2825	2825	0
583	20231024	105600	167867815	2825	2825	2825	2825	112
584	20231024	105500	167551415	2825	2830	2830	2825	99
585	20231024	105400	167271730	2825	2825	2825	2825	40
586	20231024	105300	167158730	2830	2830	2830	2830	31
587	20231024	105200	167071000	2830	2840	2840	2830	99
588	20231024	105100	166790450	2850	2850	2850	2850	1
589	20231024	105000	166787600	2850	2850	2850	2850	0
590	20231024	104900	166787600	2850	2850	2850	2825	244
591	20231024	104800	166092935	2850	2820	2850	2815	7096
592	20231024	104700	145995015	2820	2820	2820	2820	427
593	20231024	104600	144790875	2815	2815	2815	2815	30
594	20231024	104500	144706425	2820	2815	2820	2815	185
595	20231024	104400	144185180	2815	2815	2815	2815	50
596	20231024	104300	144044430	2815	2820	2820	2815	715
597	20231024	104200	142031635	2820	2820	2820	2820	3
598	20231024	104100	142023175	2820	2820	2820	2820	1401
599	20231024	104000	138072355	2825	2820	2825	2820	184
600	20231024	103900	137552605	2820	2820	2820	2820	49
601	20231024	103800	137414425	2820	2820	2820	2820	49
602	20231024	103700	137276245	2820	2825	2825	2820	145
603	20231024	103600	136866845	2825	2825	2825	2825	10
604	20231024	103500	136838595	2825	2825	2825	2825	2
605	20231024	103400	136832945	2825	2825	2825	2825	4
606	20231024	103300	136821645	2820	2820	2820	2820	217
607	20231024	103200	136209705	2820	2820	2820	2820	311
608	20231024	103100	135332685	2820	2820	2820	2820	233
609	20231024	103000	134675625	2820	2820	2820	2820	41
610	20231024	102900	134560005	2820	2820	2820	2820	200
611	20231024	102800	133996005	2820	2820	2820	2820	0
612	20231024	102700	133996005	2820	2820	2820	2820	18
613	20231024	102600	133945245	2820	2815	2820	2815	546
614	20231024	102500	132405755	2815	2815	2820	2815	249
615	20231024	102400	131704215	2815	2820	2820	2815	44
616	20231024	102300	131580220	2820	2820	2820	2820	32
617	20231024	102200	131489980	2820	2820	2820	2820	1
618	20231024	102100	131487160	2820	2825	2825	2820	4890
619	20231024	102000	117681915	2825	2825	2825	2825	1016
620	20231024	101900	114811715	2830	2825	2830	2825	207
621	20231024	101800	114225945	2825	2825	2825	2825	47
622	20231024	101700	114093170	2825	2825	2825	2825	199
623	20231024	101600	113530995	2830	2825	2830	2825	140
624	20231024	101500	113134950	2825	2825	2830	2825	78
625	20231024	101400	112914565	2825	2825	2825	2825	79
626	20231024	101300	112691390	2830	2835	2835	2830	2576
627	20231024	101200	105401285	2830	2835	2835	2830	49
628	20231024	101100	105262610	2835	2830	2835	2830	423
629	20231024	101000	104065515	2830	2830	2835	2830	2097
630	20231024	100900	98130955	2830	2830	2830	2830	66
631	20231024	100800	97944175	2830	2830	2830	2830	71
632	20231024	100700	97743245	2830	2830	2830	2830	40
633	20231024	100600	97630045	2835	2835	2835	2835	2
634	20231024	100500	97624375	2835	2835	2835	2835	3
635	20231024	100400	97615870	2835	2835	2835	2830	358
636	20231024	100300	96601320	2830	2830	2830	2830	40
637	20231024	100200	96488120	2830	2835	2835	2830	1546
638	20231024	100100	92112210	2830	2830	2830	2830	1
639	20231024	100000	92109380	2830	2835	2835	2830	172
640	20231024	095900	91622065	2835	2840	2840	2835	231
641	20231024	095800	90967175	2835	2835	2835	2835	100
642	20231024	095700	90683675	2835	2840	2840	2830	1960
643	20231024	095600	85127175	2840	2840	2840	2840	0
644	20231024	095500	85127175	2840	2840	2840	2840	5
645	20231024	095400	85112975	2840	2835	2840	2835	22
646	20231024	095300	85050595	2835	2835	2835	2835	169
647	20231024	095200	84571480	2835	2835	2835	2835	624
648	20231024	095100	82802440	2835	2835	2835	2835	10
649	20231024	095000	82774090	2835	2835	2835	2835	14
650	20231024	094900	82734400	2835	2830	2835	2825	6403
651	20231024	094800	64632765	2830	2830	2830	2830	92
652	20231024	094700	64372405	2830	2830	2830	2825	95
653	20231024	094600	64103855	2830	2830	2830	2830	1135
654	20231024	094500	60891805	2830	2830	2830	2830	131
655	20231024	094400	60521075	2830	2830	2830	2830	131
656	20231024	094300	60150345	2830	2830	2830	2830	201
657	20231024	094200	59581515	2830	2830	2830	2830	3
658	20231024	094100	59573025	2830	2830	2830	2830	13
659	20231024	094000	59536235	2830	2830	2830	2830	357
660	20231024	093900	58525925	2830	2830	2830	2830	750
661	20231024	093800	56403425	2830	2830	2830	2830	2008
662	20231024	093700	50720785	2830	2830	2830	2830	7
663	20231024	093600	50700975	2830	2830	2830	2830	1605
664	20231024	093500	46158825	2830	2835	2835	2830	59
665	20231024	093400	45991760	2835	2835	2840	2835	73
666	20231024	093300	45784690	2835	2830	2835	2830	768
667	20231024	093200	43611195	2830	2830	2830	2825	221
668	20231024	093100	42985770	2830	2830	2830	2830	2511
669	20231024	093000	35879640	2835	2835	2835	2835	824
670	20231024	092900	33543600	2835	2835	2835	2835	1869
671	20231024	092800	28244985	2840	2840	2840	2840	1963
672	20231024	092700	22670065	2845	2845	2845	2845	13
673	20231024	092600	22633080	2840	2840	2840	2840	0
674	20231024	092500	22633080	2840	2840	2840	2840	184
675	20231024	092400	22110520	2840	2850	2850	2840	462
676	20231024	092300	20798340	2850	2850	2850	2850	11
677	20231024	092200	20766990	2840	2840	2840	2840	57
678	20231024	092100	20605110	2840	2840	2845	2840	195
679	20231024	092000	20050585	2840	2845	2845	2840	1918
680	20231024	091900	14602675	2845	2850	2850	2845	40
681	20231024	091800	14488830	2840	2845	2845	2840	887
682	20231024	091700	11967315	2845	2845	2845	2845	281
683	20231024	091600	11167870	2845	2845	2845	2845	339
684	20231024	091500	10203415	2845	2845	2845	2845	6
685	20231024	091400	10186345	2845	2845	2845	2845	17
686	20231024	091300	10137980	2845	2845	2845	2845	428
687	20231024	091200	8920320	2845	2840	2845	2840	64
688	20231024	091100	8738460	2840	2840	2840	2840	84
689	20231024	091000	8499900	2835	2840	2840	2835	33
690	20231024	090900	8406195	2840	2840	2840	2840	164
691	20231024	090800	7940435	2840	2835	2840	2835	361
692	20231024	090700	6916995	2835	2835	2835	2835	67
693	20231024	090600	6727050	2835	2840	2840	2835	490
694	20231024	090500	5335690	2845	2845	2845	2845	57
695	20231024	090400	5173525	2845	2845	2845	2845	16
696	20231024	090300	5128005	2840	2870	2870	2840	104
697	20231024	090200	4832255	2870	2870	2870	2870	574
698	20231024	090100	3184875	2835	2850	2850	2835	132
699	20231024	090000	2809140	2850	2875	2875	2835	984