KissMeData/321260/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204500	957931425	2970	2970	2970	2970	3305
3	20231011	204400	957931425	2970	2970	2970	2970	0
4	20231011	204300	957931425	2970	2970	2970	2970	0
5	20231011	204200	957931425	2970	2970	2970	2970	0
6	20231011	204100	957931425	2970	2970	2970	2970	0
7	20231011	204000	957931425	2970	2970	2970	2970	0
8	20231011	203900	957931425	2970	2970	2970	2970	0
9	20231011	203800	957931425	2970	2970	2970	2970	0
10	20231011	203700	957931425	2970	2970	2970	2970	0
11	20231011	203600	957931425	2970	2970	2970	2970	0
12	20231011	203500	957931425	2970	2970	2970	2970	0
13	20231011	203400	957931425	2970	2970	2970	2970	0
14	20231011	203300	957931425	2970	2970	2970	2970	0
15	20231011	203200	957931425	2970	2970	2970	2970	0
16	20231011	203100	957931425	2970	2970	2970	2970	0
17	20231011	203000	957931425	2970	2970	2970	2970	0
18	20231011	202900	957931425	2970	2970	2970	2970	0
19	20231011	202800	957931425	2970	2970	2970	2970	0
20	20231011	202700	957931425	2970	2970	2970	2970	0
21	20231011	202600	957931425	2970	2970	2970	2970	0
22	20231011	202500	957931425	2970	2970	2970	2970	0
23	20231011	202400	957931425	2970	2970	2970	2970	0
24	20231011	202300	957931425	2970	2970	2970	2970	0
25	20231011	202200	957931425	2970	2970	2970	2970	0
26	20231011	202100	957931425	2970	2970	2970	2970	0
27	20231011	202000	957931425	2970	2970	2970	2970	0
28	20231011	201900	957931425	2970	2970	2970	2970	0
29	20231011	201800	957931425	2970	2970	2970	2970	0
30	20231011	201700	957931425	2970	2970	2970	2970	0
31	20231011	201600	957931425	2970	2970	2970	2970	0
32	20231011	201500	957931425	2970	2970	2970	2970	3305
33	20231011	201400	957931425	2970	2970	2970	2970	0
34	20231011	201300	957931425	2970	2970	2970	2970	0
35	20231011	201200	957931425	2970	2970	2970	2970	0
36	20231011	201100	957931425	2970	2970	2970	2970	0
37	20231011	201000	957931425	2970	2970	2970	2970	0
38	20231011	200900	957931425	2970	2970	2970	2970	0
39	20231011	200800	957931425	2970	2970	2970	2970	0
40	20231011	200700	957931425	2970	2970	2970	2970	0
41	20231011	200600	957931425	2970	2970	2970	2970	0
42	20231011	200500	957931425	2970	2970	2970	2970	0
43	20231011	200400	957931425	2970	2970	2970	2970	0
44	20231011	200300	957931425	2970	2970	2970	2970	0
45	20231011	200200	957931425	2970	2970	2970	2970	0
46	20231011	200100	957931425	2970	2970	2970	2970	0
47	20231011	200000	957931425	2970	2970	2970	2970	0
48	20231011	195900	957931425	2970	2970	2970	2970	0
49	20231011	195800	957931425	2970	2970	2970	2970	0
50	20231011	195700	957931425	2970	2970	2970	2970	0
51	20231011	195600	957931425	2970	2970	2970	2970	0
52	20231011	195500	957931425	2970	2970	2970	2970	0
53	20231011	195400	957931425	2970	2970	2970	2970	0
54	20231011	195300	957931425	2970	2970	2970	2970	0
55	20231011	195200	957931425	2970	2970	2970	2970	0
56	20231011	195100	957931425	2970	2970	2970	2970	0
57	20231011	195000	957931425	2970	2970	2970	2970	0
58	20231011	194900	957931425	2970	2970	2970	2970	0
59	20231011	194800	957931425	2970	2970	2970	2970	0
60	20231011	194700	957931425	2970	2970	2970	2970	0
61	20231011	194600	957931425	2970	2970	2970	2970	0
62	20231011	194500	957931425	2970	2970	2970	2970	3305
63	20231011	194400	957931425	2970	2970	2970	2970	0
64	20231011	194300	957931425	2970	2970	2970	2970	0
65	20231011	194200	957931425	2970	2970	2970	2970	0
66	20231011	194100	957931425	2970	2970	2970	2970	0
67	20231011	194000	957931425	2970	2970	2970	2970	0
68	20231011	193900	957931425	2970	2970	2970	2970	0
69	20231011	193800	957931425	2970	2970	2970	2970	0
70	20231011	193700	957931425	2970	2970	2970	2970	0
71	20231011	193600	957931425	2970	2970	2970	2970	0
72	20231011	193500	957931425	2970	2970	2970	2970	0
73	20231011	193400	957931425	2970	2970	2970	2970	0
74	20231011	193300	957931425	2970	2970	2970	2970	0
75	20231011	193200	957931425	2970	2970	2970	2970	0
76	20231011	193100	957931425	2970	2970	2970	2970	0
77	20231011	193000	957931425	2970	2970	2970	2970	0
78	20231011	192900	957931425	2970	2970	2970	2970	0
79	20231011	192800	957931425	2970	2970	2970	2970	0
80	20231011	192700	957931425	2970	2970	2970	2970	0
81	20231011	192600	957931425	2970	2970	2970	2970	0
82	20231011	192500	957931425	2970	2970	2970	2970	0
83	20231011	192400	957931425	2970	2970	2970	2970	0
84	20231011	192300	957931425	2970	2970	2970	2970	0
85	20231011	192200	957931425	2970	2970	2970	2970	0
86	20231011	192100	957931425	2970	2970	2970	2970	0
87	20231011	192000	957931425	2970	2970	2970	2970	0
88	20231011	191900	957931425	2970	2970	2970	2970	0
89	20231011	191800	957931425	2970	2970	2970	2970	0
90	20231011	191700	957931425	2970	2970	2970	2970	0
91	20231011	191600	957931425	2970	2970	2970	2970	0
92	20231011	191500	957931425	2970	2970	2970	2970	3305
93	20231011	191400	957931425	2970	2970	2970	2970	0
94	20231011	191300	957931425	2970	2970	2970	2970	0
95	20231011	191200	957931425	2970	2970	2970	2970	0
96	20231011	191100	957931425	2970	2970	2970	2970	0
97	20231011	191000	957931425	2970	2970	2970	2970	0
98	20231011	190900	957931425	2970	2970	2970	2970	0
99	20231011	190800	957931425	2970	2970	2970	2970	0
100	20231011	190700	957931425	2970	2970	2970	2970	0
101	20231011	190600	957931425	2970	2970	2970	2970	0
102	20231011	190500	957931425	2970	2970	2970	2970	0
103	20231011	190400	957931425	2970	2970	2970	2970	0
104	20231011	190300	957931425	2970	2970	2970	2970	0
105	20231011	190200	957931425	2970	2970	2970	2970	0
106	20231011	190100	957931425	2970	2970	2970	2970	0
107	20231011	190000	957931425	2970	2970	2970	2970	0
108	20231011	185900	957931425	2970	2970	2970	2970	0
109	20231011	185800	957931425	2970	2970	2970	2970	0
110	20231011	185700	957931425	2970	2970	2970	2970	0
111	20231011	185600	957931425	2970	2970	2970	2970	0
112	20231011	185500	957931425	2970	2970	2970	2970	0
113	20231011	185400	957931425	2970	2970	2970	2970	0
114	20231011	185300	957931425	2970	2970	2970	2970	0
115	20231011	185200	957931425	2970	2970	2970	2970	0
116	20231011	185100	957931425	2970	2970	2970	2970	0
117	20231011	185000	957931425	2970	2970	2970	2970	0
118	20231011	184900	957931425	2970	2970	2970	2970	0
119	20231011	184800	957931425	2970	2970	2970	2970	0
120	20231011	184700	957931425	2970	2970	2970	2970	0
121	20231011	184600	957931425	2970	2970	2970	2970	0
122	20231011	184500	957931425	2970	2970	2970	2970	3305
123	20231011	184400	957931425	2970	2970	2970	2970	0
124	20231011	184300	957931425	2970	2970	2970	2970	0
125	20231011	184200	957931425	2970	2970	2970	2970	0
126	20231011	184100	957931425	2970	2970	2970	2970	0
127	20231011	184000	957931425	2970	2970	2970	2970	0
128	20231011	183900	957931425	2970	2970	2970	2970	0
129	20231011	183800	957931425	2970	2970	2970	2970	0
130	20231011	183700	957931425	2970	2970	2970	2970	0
131	20231011	183600	957931425	2970	2970	2970	2970	0
132	20231011	183500	957931425	2970	2970	2970	2970	0
133	20231011	183400	957931425	2970	2970	2970	2970	0
134	20231011	183300	957931425	2970	2970	2970	2970	0
135	20231011	183200	957931425	2970	2970	2970	2970	0
136	20231011	183100	957931425	2970	2970	2970	2970	0
137	20231011	183000	957931425	2970	2970	2970	2970	0
138	20231011	182900	957931425	2970	2970	2970	2970	0
139	20231011	182800	957931425	2970	2970	2970	2970	0
140	20231011	182700	957931425	2970	2970	2970	2970	0
141	20231011	182600	957931425	2970	2970	2970	2970	0
142	20231011	182500	957931425	2970	2970	2970	2970	0
143	20231011	182400	957931425	2970	2970	2970	2970	0
144	20231011	182300	957931425	2970	2970	2970	2970	0
145	20231011	182200	957931425	2970	2970	2970	2970	0
146	20231011	182100	957931425	2970	2970	2970	2970	0
147	20231011	182000	957931425	2970	2970	2970	2970	0
148	20231011	181900	957931425	2970	2970	2970	2970	0
149	20231011	181800	957931425	2970	2970	2970	2970	0
150	20231011	181700	957931425	2970	2970	2970	2970	0
151	20231011	181600	957931425	2970	2970	2970	2970	0
152	20231011	181500	957931425	2970	2970	2970	2970	3305
153	20231011	181400	957931425	2970	2970	2970	2970	0
154	20231011	181300	957931425	2970	2970	2970	2970	0
155	20231011	181200	957931425	2970	2970	2970	2970	0
156	20231011	181100	957931425	2970	2970	2970	2970	0
157	20231011	181000	957931425	2970	2970	2970	2970	0
158	20231011	180900	957931425	2970	2970	2970	2970	0
159	20231011	180800	957931425	2970	2970	2970	2970	0
160	20231011	180700	957931425	2970	2970	2970	2970	0
161	20231011	180600	957931425	2970	2970	2970	2970	0
162	20231011	180500	957931425	2970	2970	2970	2970	0
163	20231011	180400	957931425	2970	2970	2970	2970	0
164	20231011	180300	957931425	2970	2970	2970	2970	0
165	20231011	180200	957931425	2970	2970	2970	2970	0
166	20231011	180100	957931425	2970	2970	2970	2970	0
167	20231011	180000	957931425	2970	2970	2970	2970	0
168	20231011	175900	957931425	2970	2970	2970	2970	0
169	20231011	175800	957931425	2970	2970	2970	2970	0
170	20231011	175700	957931425	2970	2970	2970	2970	0
171	20231011	175600	957931425	2970	2970	2970	2970	0
172	20231011	175500	957931425	2970	2970	2970	2970	0
173	20231011	175400	957931425	2970	2970	2970	2970	0
174	20231011	175300	957931425	2970	2970	2970	2970	0
175	20231011	175200	957931425	2970	2970	2970	2970	0
176	20231011	175100	957931425	2970	2970	2970	2970	0
177	20231011	175000	957931425	2970	2970	2970	2970	0
178	20231011	174900	957931425	2970	2970	2970	2970	0
179	20231011	174800	957931425	2970	2970	2970	2970	0
180	20231011	174700	957931425	2970	2970	2970	2970	0
181	20231011	174600	957931425	2970	2970	2970	2970	0
182	20231011	174500	957931425	2970	2970	2970	2970	3305
183	20231011	174400	957931425	2970	2970	2970	2970	0
184	20231011	174300	957931425	2970	2970	2970	2970	0
185	20231011	174200	957931425	2970	2970	2970	2970	0
186	20231011	174100	957931425	2970	2970	2970	2970	0
187	20231011	174000	957931425	2970	2970	2970	2970	0
188	20231011	173900	957931425	2970	2970	2970	2970	0
189	20231011	173800	957931425	2970	2970	2970	2970	0
190	20231011	173700	957931425	2970	2970	2970	2970	0
191	20231011	173600	957931425	2970	2970	2970	2970	0
192	20231011	173500	957931425	2970	2970	2970	2970	0
193	20231011	173400	957931425	2970	2970	2970	2970	0
194	20231011	173300	957931425	2970	2970	2970	2970	0
195	20231011	173200	957931425	2970	2970	2970	2970	0
196	20231011	173100	957931425	2970	2970	2970	2970	0
197	20231011	173000	957931425	2970	2970	2970	2970	0
198	20231011	172900	957931425	2970	2970	2970	2970	0
199	20231011	172800	957931425	2970	2970	2970	2970	0
200	20231011	172700	957931425	2970	2970	2970	2970	0
201	20231011	172600	957931425	2970	2970	2970	2970	0
202	20231011	172500	957931425	2970	2970	2970	2970	0
203	20231011	172400	957931425	2970	2970	2970	2970	0
204	20231011	172300	957931425	2970	2970	2970	2970	0
205	20231011	172200	957931425	2970	2970	2970	2970	0
206	20231011	172100	957931425	2970	2970	2970	2970	0
207	20231011	172000	957931425	2970	2970	2970	2970	0
208	20231011	171900	957931425	2970	2970	2970	2970	0
209	20231011	171800	957931425	2970	2970	2970	2970	0
210	20231011	171700	957931425	2970	2970	2970	2970	0
211	20231011	171600	957931425	2970	2970	2970	2970	0
212	20231011	171500	957931425	2970	2970	2970	2970	3305
213	20231011	171400	957931425	2970	2970	2970	2970	0
214	20231011	171300	957931425	2970	2970	2970	2970	0
215	20231011	171200	957931425	2970	2970	2970	2970	0
216	20231011	171100	957931425	2970	2970	2970	2970	0
217	20231011	171000	957931425	2970	2970	2970	2970	0
218	20231011	170900	957931425	2970	2970	2970	2970	0
219	20231011	170800	957931425	2970	2970	2970	2970	0
220	20231011	170700	957931425	2970	2970	2970	2970	0
221	20231011	170600	957931425	2970	2970	2970	2970	0
222	20231011	170500	957931425	2970	2970	2970	2970	0
223	20231011	170400	957931425	2970	2970	2970	2970	0
224	20231011	170300	957931425	2970	2970	2970	2970	0
225	20231011	170200	957931425	2970	2970	2970	2970	0
226	20231011	170100	957931425	2970	2970	2970	2970	0
227	20231011	170000	957931425	2970	2970	2970	2970	0
228	20231011	165900	957931425	2970	2970	2970	2970	0
229	20231011	165800	957931425	2970	2970	2970	2970	0
230	20231011	165700	957931425	2970	2970	2970	2970	0
231	20231011	165600	957931425	2970	2970	2970	2970	0
232	20231011	165500	957931425	2970	2970	2970	2970	0
233	20231011	165400	957931425	2970	2970	2970	2970	0
234	20231011	165300	957931425	2970	2970	2970	2970	0
235	20231011	165200	957931425	2970	2970	2970	2970	0
236	20231011	165100	957931425	2970	2970	2970	2970	0
237	20231011	165000	957931425	2970	2970	2970	2970	0
238	20231011	164900	957931425	2970	2970	2970	2970	0
239	20231011	164800	957931425	2970	2970	2970	2970	0
240	20231011	164700	957931425	2970	2970	2970	2970	0
241	20231011	164600	957931425	2970	2970	2970	2970	0
242	20231011	164500	957931425	2970	2970	2970	2970	3305
243	20231011	164400	957931425	2970	2970	2970	2970	0
244	20231011	164300	957931425	2970	2970	2970	2970	0
245	20231011	164200	957931425	2970	2970	2970	2970	0
246	20231011	164100	957931425	2970	2970	2970	2970	0
247	20231011	164000	957931425	2970	2970	2970	2970	0
248	20231011	163900	957931425	2970	2970	2970	2970	0
249	20231011	163800	957931425	2970	2970	2970	2970	0
250	20231011	163700	957931425	2970	2970	2970	2970	0
251	20231011	163600	957931425	2970	2970	2970	2970	0
252	20231011	163500	957931425	2970	2970	2970	2970	0
253	20231011	163400	957931425	2970	2970	2970	2970	0
254	20231011	163300	957931425	2970	2970	2970	2970	0
255	20231011	163200	957931425	2970	2970	2970	2970	0
256	20231011	163100	957931425	2970	2970	2970	2970	0
257	20231011	163000	957931425	2970	2970	2970	2970	0
258	20231011	162900	957931425	2970	2970	2970	2970	0
259	20231011	162800	957931425	2970	2970	2970	2970	0
260	20231011	162700	957931425	2970	2970	2970	2970	0
261	20231011	162600	957931425	2970	2970	2970	2970	0
262	20231011	162500	957931425	2970	2970	2970	2970	0
263	20231011	162400	957931425	2970	2970	2970	2970	0
264	20231011	162300	957931425	2970	2970	2970	2970	0
265	20231011	162200	957931425	2970	2970	2970	2970	0
266	20231011	162100	957931425	2970	2970	2970	2970	0
267	20231011	162000	957931425	2970	2970	2970	2970	0
268	20231011	161900	957931425	2970	2970	2970	2970	0
269	20231011	161800	957931425	2970	2970	2970	2970	0
270	20231011	161700	957931425	2970	2970	2970	2970	0
271	20231011	161600	957931425	2970	2970	2970	2970	0
272	20231011	161500	957931425	2970	2970	2970	2970	3305
273	20231011	161400	957931425	2970	2970	2970	2970	0
274	20231011	161300	957931425	2970	2970	2970	2970	0
275	20231011	161200	957931425	2970	2970	2970	2970	0
276	20231011	161100	957931425	2970	2970	2970	2970	0
277	20231011	161000	957931425	2970	2970	2970	2970	0
278	20231011	160900	957931425	2970	2970	2970	2970	0
279	20231011	160800	957931425	2970	2970	2970	2970	0
280	20231011	160700	957931425	2970	2970	2970	2970	0
281	20231011	160600	957931425	2970	2970	2970	2970	0
282	20231011	160500	957931425	2970	2970	2970	2970	0
283	20231011	160400	957931425	2970	2970	2970	2970	0
284	20231011	160300	957931425	2970	2970	2970	2970	0
285	20231011	160200	957931425	2970	2970	2970	2970	0
286	20231011	160100	957931425	2970	2970	2970	2970	0
287	20231011	160000	957931425	2970	2970	2970	2970	0
288	20231011	155900	957931425	2970	2970	2970	2970	0
289	20231011	155800	957931425	2970	2970	2970	2970	0
290	20231011	155700	957931425	2970	2970	2970	2970	0
291	20231011	155600	957931425	2970	2970	2970	2970	0
292	20231011	155500	957931425	2970	2970	2970	2970	0
293	20231011	155400	957931425	2970	2970	2970	2970	0
294	20231011	155300	957931425	2970	2970	2970	2970	0
295	20231011	155200	957931425	2970	2970	2970	2970	0
296	20231011	155100	957931425	2970	2970	2970	2970	0
297	20231011	155000	957931425	2970	2970	2970	2970	0
298	20231011	154900	957931425	2970	2970	2970	2970	0
299	20231011	154800	957931425	2970	2970	2970	2970	0
300	20231011	154700	957931425	2970	2970	2970	2970	0
301	20231011	154600	957931425	2970	2970	2970	2970	0
302	20231011	154500	957931425	2970	2970	2970	2970	3305
303	20231011	154400	957931425	2970	2970	2970	2970	0
304	20231011	154300	957931425	2970	2970	2970	2970	0
305	20231011	154200	957931425	2970	2970	2970	2970	0
306	20231011	154100	957931425	2970	2970	2970	2970	0
307	20231011	154000	957931425	2970	2970	2970	2970	0
308	20231011	153900	957931425	2970	2970	2970	2970	0
309	20231011	153800	957931425	2970	2970	2970	2970	0
310	20231011	153700	957931425	2970	2970	2970	2970	0
311	20231011	153600	957931425	2970	2970	2970	2970	0
312	20231011	153500	957931425	2970	2970	2970	2970	0
313	20231011	153400	957931425	2970	2970	2970	2970	0
314	20231011	153300	957931425	2970	2970	2970	2970	0
315	20231011	153200	957931425	2970	2970	2970	2970	0
316	20231011	153100	957931425	2970	2970	2970	2970	0
317	20231011	153000	957931425	2970	2970	2970	2970	3305
318	20231011	152900	948115575	2980	2980	2980	2980	0
319	20231011	152800	948115575	2980	2980	2980	2980	0
320	20231011	152700	948115575	2980	2980	2980	2980	0
321	20231011	152600	948115575	2980	2980	2980	2980	0
322	20231011	152500	948115575	2980	2980	2980	2980	0
323	20231011	152400	948115575	2980	2980	2980	2980	0
324	20231011	152300	948115575	2980	2980	2980	2980	0
325	20231011	152200	948115575	2980	2980	2980	2980	0
326	20231011	152100	948115575	2980	2980	2980	2980	0
327	20231011	152000	948115575	2980	2980	2980	2980	0
328	20231011	151900	948115575	2980	2970	2980	2970	834
329	20231011	151800	945634760	2965	2970	2970	2965	1366
330	20231011	151700	941578230	2970	2975	2975	2970	1245
331	20231011	151600	937876115	2975	2975	2975	2975	346
332	20231011	151500	936846765	2970	2970	2970	2970	180
333	20231011	151400	936312165	2970	2975	2975	2970	201
334	20231011	151300	935714690	2975	2975	2975	2975	99
335	20231011	151200	935420165	2970	2970	2970	2970	175
336	20231011	151100	934900415	2965	2965	2965	2965	696
337	20231011	151000	932836775	2970	2970	2970	2970	130
338	20231011	150900	932450675	2975	2975	2975	2970	4007
339	20231011	150800	920530385	2970	2970	2970	2970	0
340	20231011	150700	920530385	2970	2970	2970	2970	100
341	20231011	150600	920233385	2970	2965	2970	2965	201
342	20231011	150500	919636420	2965	2965	2965	2965	0
343	20231011	150400	919636420	2965	2970	2970	2965	1041
344	20231011	150300	916549650	2970	2970	2970	2970	298
345	20231011	150200	915664590	2970	2970	2970	2970	601
346	20231011	150100	913879620	2965	2965	2965	2965	0
347	20231011	150000	913879620	2965	2965	2965	2965	0
348	20231011	145900	913879620	2965	2965	2965	2965	62
349	20231011	145800	913695790	2965	2965	2965	2965	10
350	20231011	145700	913666140	2975	2975	2975	2975	24
351	20231011	145600	913594740	2975	2975	2975	2975	5
352	20231011	145500	913579865	2975	2975	2975	2975	1
353	20231011	145400	913576890	2960	2965	2965	2960	559
354	20231011	145300	911922135	2970	2970	2970	2970	865
355	20231011	145200	909353085	2980	2980	2980	2980	0
356	20231011	145100	909353085	2980	2975	2980	2975	1004
357	20231011	145000	906366170	2980	2980	2980	2980	30
358	20231011	144900	906276770	2975	2975	2975	2975	20
359	20231011	144800	906217270	2975	2975	2975	2975	0
360	20231011	144700	906217270	2975	2975	2975	2975	1
361	20231011	144600	906214295	2975	2975	2975	2975	20
362	20231011	144500	906154795	2975	2975	2975	2975	0
363	20231011	144400	906154795	2975	2975	2975	2975	0
364	20231011	144300	906154795	2975	2975	2975	2975	31
365	20231011	144200	906062570	2975	2975	2975	2975	0
366	20231011	144100	906062570	2975	2975	2975	2975	30
367	20231011	144000	905973320	2975	2975	2975	2975	1
368	20231011	143900	905970345	2975	2975	2975	2975	0
369	20231011	143800	905970345	2975	2975	2975	2975	739
370	20231011	143700	903771820	2975	2975	2975	2975	62
371	20231011	143600	903587370	2980	2980	2980	2980	330
372	20231011	143500	902603970	2975	2975	2975	2975	712
373	20231011	143400	900485770	2970	2970	2970	2970	0
374	20231011	143300	900485770	2970	2970	2970	2970	0
375	20231011	143200	900485770	2970	2970	2970	2970	0
376	20231011	143100	900485770	2970	2975	2975	2970	47
377	20231011	143000	900346040	2975	2975	2975	2975	32
378	20231011	142900	900250840	2980	2980	2980	2980	13
379	20231011	142800	900212100	2985	2985	2985	2985	895
380	20231011	142700	897540525	2985	2985	2985	2985	1183
381	20231011	142600	894009270	2985	2985	2985	2985	509
382	20231011	142500	892489905	2985	2985	2985	2985	823
383	20231011	142400	890033250	2985	2980	2985	2980	649
384	20231011	142300	888096035	2985	2985	2985	2985	1299
385	20231011	142200	884218520	2980	2980	2980	2980	621
386	20231011	142100	882367940	2980	2975	2980	2975	124
387	20231011	142000	881998935	2975	2975	2975	2975	43
388	20231011	141900	881871010	2975	2975	2975	2975	680
389	20231011	141800	879848010	2975	2975	2975	2975	22
390	20231011	141700	879782560	2965	2965	2965	2965	99
391	20231011	141600	879489025	2965	2965	2965	2965	0
392	20231011	141500	879489025	2965	2965	2965	2965	20
393	20231011	141400	879429725	2975	2960	2975	2960	45
394	20231011	141300	879296250	2960	2965	2965	2960	1416
395	20231011	141200	875103455	2980	2980	2980	2980	24
396	20231011	141100	875031935	2965	2970	2970	2965	1137
397	20231011	141000	871660685	2965	2975	2975	2965	5100
398	20231011	140900	856521180	2980	2980	2980	2980	0
399	20231011	140800	856521180	2980	2980	2980	2980	100
400	20231011	140700	856223180	2980	2980	2980	2980	1337
401	20231011	140600	852238920	2990	2990	2990	2990	0
402	20231011	140500	852238920	2990	2990	2990	2990	0
403	20231011	140400	852238920	2990	2990	2990	2990	0
404	20231011	140300	852238920	2990	2990	2990	2990	0
405	20231011	140200	852238920	2990	2990	2990	2990	2
406	20231011	140100	852232940	2990	2975	2990	2975	506
407	20231011	140000	850724115	2980	2980	2980	2970	459
408	20231011	135900	849360455	2980	2975	2980	2975	1201
409	20231011	135800	845786775	2980	2975	2980	2975	50
410	20231011	135700	845638010	2975	2975	2975	2975	312
411	20231011	135600	844709810	2975	2975	2975	2975	210
412	20231011	135500	844085060	2975	2975	2980	2975	135
413	20231011	135400	843683315	2975	2975	2975	2975	45
414	20231011	135300	843549440	2975	2975	2975	2975	10
415	20231011	135200	843519690	2980	2975	2980	2975	25
416	20231011	135100	843445240	2970	2970	2975	2970	1713
417	20231011	135000	838357495	2980	2980	2980	2980	73
418	20231011	134900	838139955	2970	2970	2970	2970	0
419	20231011	134800	838139955	2970	2970	2970	2970	3602
420	20231011	134700	827442015	2975	2990	2990	2975	811
421	20231011	134600	825028545	2990	2985	2990	2980	114
422	20231011	134500	824688505	2985	2975	2985	2975	46
423	20231011	134400	824551645	2980	2975	2980	2975	3345
424	20231011	134300	814599770	2975	2975	2975	2975	0
425	20231011	134200	814599770	2975	2965	2975	2965	623
426	20231011	134100	812750280	2965	2970	2970	2960	20
427	20231011	134000	812690895	2965	2965	2965	2960	3030
428	20231011	133900	803721810	2965	2970	2970	2965	56
429	20231011	133800	803555620	2970	2970	2970	2970	0
430	20231011	133700	803555620	2970	2970	2970	2970	10
431	20231011	133600	803525920	2965	2965	2965	2965	0
432	20231011	133500	803525920	2965	2965	2965	2965	0
433	20231011	133400	803525920	2965	2975	2975	2965	2655
434	20231011	133300	795652845	2975	2975	2975	2975	0
435	20231011	133200	795652845	2975	2975	2975	2975	2
436	20231011	133100	795646895	2980	2980	2980	2980	0
437	20231011	133000	795646895	2980	2970	2980	2970	495
438	20231011	132900	794176445	2970	2970	2970	2970	0
439	20231011	132800	794176445	2970	2975	2975	2970	476
440	20231011	132700	792762720	2975	2975	2975	2975	0
441	20231011	132600	792762720	2975	2975	2975	2975	1111
442	20231011	132500	789457495	2980	2980	2980	2980	3382
443	20231011	132400	779379135	2985	2985	2985	2985	6
444	20231011	132300	779361225	2985	2990	2990	2980	492
445	20231011	132200	777892595	2995	2995	2995	2995	0
446	20231011	132100	777892595	2995	2995	2995	2995	0
447	20231011	132000	777892595	2995	2995	2995	2995	0
448	20231011	131900	777892595	2995	2995	2995	2995	0
449	20231011	131800	777892595	2995	2995	2995	2995	0
450	20231011	131700	777892595	2995	2995	2995	2995	30
451	20231011	131600	777802745	2995	2995	2995	2995	55
452	20231011	131500	777638020	2995	2995	2995	2995	0
453	20231011	131400	777638020	2995	2990	2995	2990	380
454	20231011	131300	776500910	2990	2990	2990	2990	0
455	20231011	131200	776500910	2990	2990	2990	2990	298
456	20231011	131100	775609890	2990	2990	2990	2990	0
457	20231011	131000	775609890	2990	2990	2990	2990	32
458	20231011	130900	775514210	2990	2985	2990	2985	2753
459	20231011	130800	767296255	2995	2995	2995	2990	317
460	20231011	130700	766348155	2995	2995	2995	2995	20
461	20231011	130600	766288255	2990	2990	2990	2990	303
462	20231011	130500	765382285	2990	2990	2990	2990	0
463	20231011	130400	765382285	2990	2990	2990	2990	70
464	20231011	130300	765172985	2995	2995	2995	2995	33
465	20231011	130200	765074150	2990	2990	2990	2990	100
466	20231011	130100	764775150	2990	2990	2990	2990	25
467	20231011	130000	764700400	2990	2990	2990	2985	173
468	20231011	125900	764183145	2995	2990	2995	2990	625
469	20231011	125800	762314270	2985	2985	2985	2985	0
470	20231011	125700	762314270	2985	2985	2985	2985	50
471	20231011	125600	762165020	2990	2990	2990	2990	249
472	20231011	125500	761420510	2990	2990	2990	2990	2
473	20231011	125400	761414530	2990	2990	2990	2985	1818
474	20231011	125300	755981480	2995	2995	2995	2995	0
475	20231011	125200	755981480	2995	2995	2995	2995	914
476	20231011	125100	753244050	2990	2990	2990	2990	0
477	20231011	125000	753244050	2990	2990	2990	2990	910
478	20231011	124900	750523150	2985	2985	2985	2985	1
479	20231011	124800	750520165	2990	2995	2995	2990	856
480	20231011	124700	747956450	2990	2990	2990	2990	947
481	20231011	124600	745124920	2990	2990	2990	2985	35
482	20231011	124500	745020275	2990	2990	2990	2990	1020
483	20231011	124400	741970475	2990	2990	2990	2990	2787
484	20231011	124300	733637345	2990	2995	2995	2990	2210
485	20231011	124200	727028395	2995	2995	3000	2995	112
486	20231011	124100	726692845	2995	3000	3000	2995	180
487	20231011	124000	726153690	3010	2995	3010	2995	1865
488	20231011	123900	720556390	3000	2990	3000	2990	4425
489	20231011	123800	707306790	2990	2990	2995	2985	2347
490	20231011	123700	700290765	3000	2990	3000	2990	3712
491	20231011	123600	689185315	2990	2995	2995	2990	742
492	20231011	123500	686966675	2990	2985	2990	2985	799
493	20231011	123400	684578165	2985	2985	2985	2985	327
494	20231011	123300	683602070	2985	2985	2985	2985	0
495	20231011	123200	683602070	2985	2985	2985	2985	500
496	20231011	123100	682109570	2995	2995	2995	2995	19
497	20231011	123000	682052665	2995	2995	2995	2995	12
498	20231011	122900	682016725	2990	2990	2990	2990	1
499	20231011	122800	682013735	2990	2995	2995	2990	5578
500	20231011	122700	665335420	2995	3000	3000	2995	1002
501	20231011	122600	662334420	3000	2995	3000	2995	22
502	20231011	122500	662268505	2995	2995	2995	2995	0
503	20231011	122400	662268505	2995	2995	2995	2995	0
504	20231011	122300	662268505	2995	2995	2995	2995	0
505	20231011	122200	662268505	2995	2995	2995	2995	18
506	20231011	122100	662214595	3000	3000	3000	3000	34
507	20231011	122000	662112595	3000	3000	3000	3000	0
508	20231011	121900	662112595	3000	3000	3000	3000	334
509	20231011	121800	661110595	3000	3000	3000	3000	0
510	20231011	121700	661110595	3000	2995	3000	2995	120
511	20231011	121600	660751030	2995	2995	2995	2995	55
512	20231011	121500	660586305	2995	2995	2995	2995	19
513	20231011	121400	660529400	2995	2995	2995	2990	411
514	20231011	121300	659298505	2995	2995	2995	2995	139
515	20231011	121200	658882200	3000	2995	3000	2990	1320
516	20231011	121100	654933125	2995	2995	2995	2995	0
517	20231011	121000	654933125	2995	2995	2995	2995	345
518	20231011	120900	653899850	3000	2995	3000	2995	1977
519	20231011	120800	647978640	3000	3000	3000	3000	208
520	20231011	120700	647354640	3010	3010	3010	3010	0
521	20231011	120600	647354640	3010	3010	3010	3010	0
522	20231011	120500	647354640	3010	3010	3010	3010	25
523	20231011	120400	647279390	3000	3000	3000	3000	0
524	20231011	120300	647279390	3000	3000	3000	3000	215
525	20231011	120200	646634390	3010	3010	3010	3010	0
526	20231011	120100	646634390	3010	3010	3010	3010	12
527	20231011	120000	646598270	3000	3000	3000	3000	428
528	20231011	115900	645314270	2995	3000	3000	2995	611
529	20231011	115800	643482770	3005	3005	3005	3005	30
530	20231011	115700	643392620	3005	3005	3005	3005	1655
531	20231011	115600	638419345	3005	3005	3005	3005	3
532	20231011	115500	638410330	3015	3015	3015	3015	0
533	20231011	115400	638410330	3015	3015	3015	3015	1
534	20231011	115300	638407315	3015	3015	3015	3015	19
535	20231011	115200	638350030	3015	3015	3015	3015	105
536	20231011	115100	638033455	3015	3015	3015	3000	656
537	20231011	115000	636058420	3015	3015	3015	3015	5
538	20231011	114900	636043345	3000	3005	3005	3000	182
539	20231011	114800	635497325	3010	3005	3015	3000	4177
540	20231011	114700	622958210	3005	3005	3010	3005	1051
541	20231011	114600	619797455	3010	3015	3015	3010	129
542	20231011	114500	619409130	3015	3015	3015	3005	26
543	20231011	114400	619330750	3015	3005	3015	3005	1050
544	20231011	114300	616167050	3005	3005	3015	3005	1984
545	20231011	114200	610202955	3005	3005	3010	3000	1987
546	20231011	114100	604234080	3010	3005	3010	3005	104
547	20231011	114000	603921060	3005	3005	3005	3005	620
548	20231011	113900	602057960	3010	3010	3010	3010	131
549	20231011	113800	601663650	3010	3005	3010	3000	632
550	20231011	113700	599765150	3005	3005	3005	3005	0
551	20231011	113600	599765150	3005	3005	3005	3005	0
552	20231011	113500	599765150	3005	3005	3005	3005	480
553	20231011	113400	598322750	3010	3010	3010	3010	300
554	20231011	113300	597419750	3010	3010	3010	3010	1029
555	20231011	113200	594322460	3025	3025	3025	3025	0
556	20231011	113100	594322460	3025	3025	3025	3025	0
557	20231011	113000	594322460	3025	3025	3025	3025	0
558	20231011	112900	594322460	3025	3025	3025	3025	0
559	20231011	112800	594322460	3025	3025	3025	3025	0
560	20231011	112700	594322460	3025	3025	3025	3025	22
561	20231011	112600	594255910	3025	3020	3025	3005	1118
562	20231011	112500	590884835	3025	3010	3025	3010	1925
563	20231011	112400	585081225	3010	3010	3010	3010	1381
564	20231011	112300	580924415	3010	3020	3020	3010	37
565	20231011	112200	580812985	3020	3020	3020	3020	123
566	20231011	112100	580441525	3020	3020	3020	3020	30
567	20231011	112000	580350925	3020	3020	3020	3020	50
568	20231011	111900	580199925	3020	3020	3020	3020	100
569	20231011	111800	579897925	3020	3020	3020	3020	0
570	20231011	111700	579897925	3020	3010	3020	3010	454
571	20231011	111600	578530725	3020	3020	3020	3020	924
572	20231011	111500	575740245	3020	3025	3025	3020	598
573	20231011	111400	573933285	3025	3020	3025	3020	11
574	20231011	111300	573900020	3005	3005	3005	3005	3
575	20231011	111200	573891005	3005	3010	3010	3005	4067
576	20231011	111100	561669625	3010	3010	3010	3010	400
577	20231011	111000	560465625	3010	3010	3010	3010	895
578	20231011	110900	557771675	3010	3010	3010	3010	52
579	20231011	110800	557615155	3010	3010	3010	3010	11
580	20231011	110700	557582045	3025	3025	3025	3025	0
581	20231011	110600	557582045	3025	3030	3030	3025	12
582	20231011	110500	557545715	3030	3025	3030	3025	204
583	20231011	110400	556928595	3030	3025	3030	3025	43
584	20231011	110300	556798470	3030	3025	3030	3025	10
585	20231011	110200	556768175	3010	3010	3010	3010	845
586	20231011	110100	554224725	3010	3010	3010	3010	1
587	20231011	110000	554221715	3010	3015	3015	3010	2354
588	20231011	105900	547132675	3015	3015	3015	3015	171
589	20231011	105800	546617110	3015	3020	3030	3015	3297
590	20231011	105700	536631215	3030	3030	3030	3020	1934
591	20231011	105600	530774035	3015	3015	3015	3015	2611
592	20231011	105500	522901870	3010	3010	3010	3010	994
593	20231011	105400	519909930	3015	3015	3015	3015	263
594	20231011	105300	519116985	3040	3040	3040	3040	667
595	20231011	105200	517089305	3015	3040	3040	3015	1763
596	20231011	105100	511773810	3015	3010	3045	3005	2707
597	20231011	105000	503579400	3015	3020	3020	3015	1532
598	20231011	104900	498959920	3020	3030	3035	3010	2530
599	20231011	104800	491304750	3030	3000	3030	3000	13320
600	20231011	104700	451121920	2995	2995	2995	2995	0
601	20231011	104600	451121920	2995	2995	2995	2995	0
602	20231011	104500	451121920	2995	2995	2995	2995	268
603	20231011	104400	450319260	2995	3010	3015	2995	2008
604	20231011	104300	444271855	3000	3000	3000	3000	42
605	20231011	104200	444145855	3000	3000	3000	3000	105
606	20231011	104100	443830855	3000	3000	3000	3000	3681
607	20231011	104000	432787855	3005	3005	3005	3005	4
608	20231011	103900	432775835	3005	3005	3005	3005	0
609	20231011	103800	432775835	3005	3010	3010	3005	314
610	20231011	103700	431832100	3010	3010	3010	3010	0
611	20231011	103600	431832100	3010	3010	3010	3010	0
612	20231011	103500	431832100	3010	3005	3010	3005	116
613	20231011	103400	431483390	3010	3015	3015	3010	184
614	20231011	103300	430929400	3015	3015	3015	3015	0
615	20231011	103200	430929400	3015	3010	3015	3010	20
616	20231011	103100	430869150	3010	3010	3010	3005	4738
617	20231011	103000	416607790	3005	3005	3005	3005	11
618	20231011	102900	416574735	3005	3005	3005	3005	200
619	20231011	102800	415973735	3005	3005	3005	3005	460
620	20231011	102700	414591435	3010	3010	3010	3010	106
621	20231011	102600	414272375	3000	3000	3000	3000	0
622	20231011	102500	414272375	3000	2995	3000	2995	4119
623	20231011	102400	401916375	2995	2995	2995	2995	0
624	20231011	102300	401916375	2995	2995	3000	2990	593
625	20231011	102200	400138135	2995	2995	2995	2995	0
626	20231011	102100	400138135	2995	2995	2995	2995	0
627	20231011	102000	400138135	2995	2990	2995	2990	2204
628	20231011	101900	393547420	2985	2985	2985	2985	3039
629	20231011	101800	384476005	2985	2985	2985	2985	33
630	20231011	101700	384377500	2985	2985	2985	2980	3091
631	20231011	101600	375164625	2985	2995	2995	2985	552
632	20231011	101500	373514625	2995	2995	2995	2995	157
633	20231011	101400	373044410	2995	3000	3000	2995	200
634	20231011	101300	372445260	3000	3000	3000	3000	2109
635	20231011	101200	366118260	3005	3005	3005	3005	76
636	20231011	101100	365889880	3005	3000	3005	3000	409
637	20231011	101000	364662850	3005	3005	3005	3005	195
638	20231011	100900	364076875	3005	3005	3010	3005	3183
639	20231011	100800	354498740	3000	3005	3005	3000	241
640	20231011	100700	353774585	3005	3005	3005	3005	1251
641	20231011	100600	350015330	2995	2995	3005	2995	18
642	20231011	100500	349961410	3005	3000	3005	3000	1029
643	20231011	100400	346870520	3000	3000	3000	3000	150
644	20231011	100300	346420520	3005	3005	3005	3005	0
645	20231011	100200	346420520	3005	3005	3005	3005	284
646	20231011	100100	345567100	3000	2990	3000	2990	1347
647	20231011	100000	341527610	2990	2990	2990	2990	48
648	20231011	095900	341384090	2990	2990	2990	2990	6
649	20231011	095800	341366150	2990	2990	2990	2990	580
650	20231011	095700	339631950	2985	2985	2985	2985	100
651	20231011	095600	339333450	2990	2990	2990	2990	697
652	20231011	095500	337249420	2995	2995	2995	2995	0
653	20231011	095400	337249420	2995	2995	2995	2995	0
654	20231011	095300	337249420	2995	2990	2995	2990	730
655	20231011	095200	335063305	2990	2990	2990	2990	0
656	20231011	095100	335063305	2990	2990	2990	2990	30
657	20231011	095000	334973605	2995	2995	2995	2995	2
658	20231011	094900	334967615	2980	2980	2985	2980	63
659	20231011	094800	334779855	2980	3000	3000	2980	507
660	20231011	094700	333263270	2980	2980	2980	2980	306
661	20231011	094600	332351390	2995	3000	3000	2980	221
662	20231011	094500	331689660	3000	3000	3000	3000	202
663	20231011	094400	331083660	3000	2995	3000	2995	67
664	20231011	094300	330882855	2975	3010	3010	2975	1089
665	20231011	094200	327637505	3005	3010	3010	2980	1646
666	20231011	094100	322699560	3000	3010	3010	3000	128
667	20231011	094000	322315245	3010	3015	3015	3010	1672
668	20231011	093900	317279525	3010	3025	3025	3010	308
669	20231011	093800	316352415	3030	3000	3030	3000	13118
670	20231011	093700	276764910	3015	2995	3015	2995	10674
671	20231011	093600	244739920	2990	3005	3005	2990	1045
672	20231011	093500	241613870	3000	3000	3000	2980	1246
673	20231011	093400	237895555	3000	3005	3005	3000	1065
674	20231011	093300	234695430	3000	3000	3000	2990	1000
675	20231011	093200	231699330	3000	3000	3010	3000	799
676	20231011	093100	229297425	3010	3010	3010	3000	471
677	20231011	093000	227880415	3010	3000	3010	2985	1469
678	20231011	092900	223468450	3000	2990	3000	2990	4509
679	20231011	092800	209965710	2995	2990	2995	2990	203
680	20231011	092700	209358690	2990	2985	2990	2985	938
681	20231011	092600	206554535	2980	2980	2980	2980	51
682	20231011	092500	206402555	2975	2975	2990	2975	2507
683	20231011	092400	198926535	2970	2970	2970	2970	0
684	20231011	092300	198926535	2970	2960	2975	2960	1504
685	20231011	092200	194454850	2975	2965	2975	2965	31
686	20231011	092100	194362735	2975	2975	2975	2975	1332
687	20231011	092000	190400035	2975	2975	2980	2975	1378
688	20231011	091900	186300455	2975	2975	2975	2975	135
689	20231011	091800	185898830	2975	2985	2985	2975	505
690	20231011	091700	184396400	2985	2975	2985	2975	347
691	20231011	091600	183363755	2975	2990	2990	2975	3195
692	20231011	091500	173829280	2995	2995	2995	2990	1024
693	20231011	091400	170763575	3000	2985	3000	2980	855
694	20231011	091300	168203235	2985	2965	2995	2965	6058
695	20231011	091200	150142445	2970	2960	2970	2895	11742
696	20231011	091100	115806950	2970	2975	2975	2965	311
697	20231011	091000	114883720	2975	2965	2975	2965	1533
698	20231011	090900	110331545	2965	2960	2970	2960	53
699	20231011	090800	110174405	2960	2960	2965	2960	3775
700	20231011	090700	98988365	2965	2950	2965	2950	212
701	20231011	090600	98362885	2950	2950	2960	2950	1554
702	20231011	090500	93768975	2960	2955	2960	2950	101
703	20231011	090400	93470450	2950	2935	2950	2935	3022
704	20231011	090300	84577800	2940	2940	2940	2940	351
705	20231011	090200	83545860	2950	2920	2950	2920	6065
706	20231011	090100	65779040	2905	2890	2940	2890	5524
707	20231011	090000	49680475	2895	2880	2895	2880	17197