KissMeData/330590/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	204300	584912280	2985	2985	2985	2985	4506
3	20231016	204200	584912280	2985	2985	2985	2985	0
4	20231016	204100	584912280	2985	2985	2985	2985	0
5	20231016	204000	584912280	2985	2985	2985	2985	0
6	20231016	203900	584912280	2985	2985	2985	2985	0
7	20231016	203800	584912280	2985	2985	2985	2985	0
8	20231016	203700	584912280	2985	2985	2985	2985	0
9	20231016	203600	584912280	2985	2985	2985	2985	0
10	20231016	203500	584912280	2985	2985	2985	2985	0
11	20231016	203400	584912280	2985	2985	2985	2985	0
12	20231016	203300	584912280	2985	2985	2985	2985	0
13	20231016	203200	584912280	2985	2985	2985	2985	0
14	20231016	203100	584912280	2985	2985	2985	2985	0
15	20231016	203000	584912280	2985	2985	2985	2985	0
16	20231016	202900	584912280	2985	2985	2985	2985	0
17	20231016	202800	584912280	2985	2985	2985	2985	0
18	20231016	202700	584912280	2985	2985	2985	2985	0
19	20231016	202600	584912280	2985	2985	2985	2985	0
20	20231016	202500	584912280	2985	2985	2985	2985	0
21	20231016	202400	584912280	2985	2985	2985	2985	0
22	20231016	202300	584912280	2985	2985	2985	2985	0
23	20231016	202200	584912280	2985	2985	2985	2985	0
24	20231016	202100	584912280	2985	2985	2985	2985	0
25	20231016	202000	584912280	2985	2985	2985	2985	0
26	20231016	201900	584912280	2985	2985	2985	2985	0
27	20231016	201800	584912280	2985	2985	2985	2985	0
28	20231016	201700	584912280	2985	2985	2985	2985	0
29	20231016	201600	584912280	2985	2985	2985	2985	0
30	20231016	201500	584912280	2985	2985	2985	2985	0
31	20231016	201400	584912280	2985	2985	2985	2985	0
32	20231016	201300	584912280	2985	2985	2985	2985	4506
33	20231016	201200	584912280	2985	2985	2985	2985	0
34	20231016	201100	584912280	2985	2985	2985	2985	0
35	20231016	201000	584912280	2985	2985	2985	2985	0
36	20231016	200900	584912280	2985	2985	2985	2985	0
37	20231016	200800	584912280	2985	2985	2985	2985	0
38	20231016	200700	584912280	2985	2985	2985	2985	0
39	20231016	200600	584912280	2985	2985	2985	2985	0
40	20231016	200500	584912280	2985	2985	2985	2985	0
41	20231016	200400	584912280	2985	2985	2985	2985	0
42	20231016	200300	584912280	2985	2985	2985	2985	0
43	20231016	200200	584912280	2985	2985	2985	2985	0
44	20231016	200100	584912280	2985	2985	2985	2985	0
45	20231016	200000	584912280	2985	2985	2985	2985	0
46	20231016	195900	584912280	2985	2985	2985	2985	0
47	20231016	195800	584912280	2985	2985	2985	2985	0
48	20231016	195700	584912280	2985	2985	2985	2985	0
49	20231016	195600	584912280	2985	2985	2985	2985	0
50	20231016	195500	584912280	2985	2985	2985	2985	0
51	20231016	195400	584912280	2985	2985	2985	2985	0
52	20231016	195300	584912280	2985	2985	2985	2985	0
53	20231016	195200	584912280	2985	2985	2985	2985	0
54	20231016	195100	584912280	2985	2985	2985	2985	0
55	20231016	195000	584912280	2985	2985	2985	2985	0
56	20231016	194900	584912280	2985	2985	2985	2985	0
57	20231016	194800	584912280	2985	2985	2985	2985	0
58	20231016	194700	584912280	2985	2985	2985	2985	0
59	20231016	194600	584912280	2985	2985	2985	2985	0
60	20231016	194500	584912280	2985	2985	2985	2985	0
61	20231016	194400	584912280	2985	2985	2985	2985	0
62	20231016	194300	584912280	2985	2985	2985	2985	4506
63	20231016	194200	584912280	2985	2985	2985	2985	0
64	20231016	194100	584912280	2985	2985	2985	2985	0
65	20231016	194000	584912280	2985	2985	2985	2985	0
66	20231016	193900	584912280	2985	2985	2985	2985	0
67	20231016	193800	584912280	2985	2985	2985	2985	0
68	20231016	193700	584912280	2985	2985	2985	2985	0
69	20231016	193600	584912280	2985	2985	2985	2985	0
70	20231016	193500	584912280	2985	2985	2985	2985	0
71	20231016	193400	584912280	2985	2985	2985	2985	0
72	20231016	193300	584912280	2985	2985	2985	2985	0
73	20231016	193200	584912280	2985	2985	2985	2985	0
74	20231016	193100	584912280	2985	2985	2985	2985	0
75	20231016	193000	584912280	2985	2985	2985	2985	0
76	20231016	192900	584912280	2985	2985	2985	2985	0
77	20231016	192800	584912280	2985	2985	2985	2985	0
78	20231016	192700	584912280	2985	2985	2985	2985	0
79	20231016	192600	584912280	2985	2985	2985	2985	0
80	20231016	192500	584912280	2985	2985	2985	2985	0
81	20231016	192400	584912280	2985	2985	2985	2985	0
82	20231016	192300	584912280	2985	2985	2985	2985	0
83	20231016	192200	584912280	2985	2985	2985	2985	0
84	20231016	192100	584912280	2985	2985	2985	2985	0
85	20231016	192000	584912280	2985	2985	2985	2985	0
86	20231016	191900	584912280	2985	2985	2985	2985	0
87	20231016	191800	584912280	2985	2985	2985	2985	0
88	20231016	191700	584912280	2985	2985	2985	2985	0
89	20231016	191600	584912280	2985	2985	2985	2985	0
90	20231016	191500	584912280	2985	2985	2985	2985	0
91	20231016	191400	584912280	2985	2985	2985	2985	0
92	20231016	191300	584912280	2985	2985	2985	2985	4506
93	20231016	191200	584912280	2985	2985	2985	2985	0
94	20231016	191100	584912280	2985	2985	2985	2985	0
95	20231016	191000	584912280	2985	2985	2985	2985	0
96	20231016	190900	584912280	2985	2985	2985	2985	0
97	20231016	190800	584912280	2985	2985	2985	2985	0
98	20231016	190700	584912280	2985	2985	2985	2985	0
99	20231016	190600	584912280	2985	2985	2985	2985	0
100	20231016	190500	584912280	2985	2985	2985	2985	0
101	20231016	190400	584912280	2985	2985	2985	2985	0
102	20231016	190300	584912280	2985	2985	2985	2985	0
103	20231016	190200	584912280	2985	2985	2985	2985	0
104	20231016	190100	584912280	2985	2985	2985	2985	0
105	20231016	190000	584912280	2985	2985	2985	2985	0
106	20231016	185900	584912280	2985	2985	2985	2985	0
107	20231016	185800	584912280	2985	2985	2985	2985	0
108	20231016	185700	584912280	2985	2985	2985	2985	0
109	20231016	185600	584912280	2985	2985	2985	2985	0
110	20231016	185500	584912280	2985	2985	2985	2985	0
111	20231016	185400	584912280	2985	2985	2985	2985	0
112	20231016	185300	584912280	2985	2985	2985	2985	0
113	20231016	185200	584912280	2985	2985	2985	2985	0
114	20231016	185100	584912280	2985	2985	2985	2985	0
115	20231016	185000	584912280	2985	2985	2985	2985	0
116	20231016	184900	584912280	2985	2985	2985	2985	0
117	20231016	184800	584912280	2985	2985	2985	2985	0
118	20231016	184700	584912280	2985	2985	2985	2985	0
119	20231016	184600	584912280	2985	2985	2985	2985	0
120	20231016	184500	584912280	2985	2985	2985	2985	0
121	20231016	184400	584912280	2985	2985	2985	2985	0
122	20231016	184300	584912280	2985	2985	2985	2985	4506
123	20231016	184200	584912280	2985	2985	2985	2985	0
124	20231016	184100	584912280	2985	2985	2985	2985	0
125	20231016	184000	584912280	2985	2985	2985	2985	0
126	20231016	183900	584912280	2985	2985	2985	2985	0
127	20231016	183800	584912280	2985	2985	2985	2985	0
128	20231016	183700	584912280	2985	2985	2985	2985	0
129	20231016	183600	584912280	2985	2985	2985	2985	0
130	20231016	183500	584912280	2985	2985	2985	2985	0
131	20231016	183400	584912280	2985	2985	2985	2985	0
132	20231016	183300	584912280	2985	2985	2985	2985	0
133	20231016	183200	584912280	2985	2985	2985	2985	0
134	20231016	183100	584912280	2985	2985	2985	2985	0
135	20231016	183000	584912280	2985	2985	2985	2985	0
136	20231016	182900	584912280	2985	2985	2985	2985	0
137	20231016	182800	584912280	2985	2985	2985	2985	0
138	20231016	182700	584912280	2985	2985	2985	2985	0
139	20231016	182600	584912280	2985	2985	2985	2985	0
140	20231016	182500	584912280	2985	2985	2985	2985	0
141	20231016	182400	584912280	2985	2985	2985	2985	0
142	20231016	182300	584912280	2985	2985	2985	2985	0
143	20231016	182200	584912280	2985	2985	2985	2985	0
144	20231016	182100	584912280	2985	2985	2985	2985	0
145	20231016	182000	584912280	2985	2985	2985	2985	0
146	20231016	181900	584912280	2985	2985	2985	2985	0
147	20231016	181800	584912280	2985	2985	2985	2985	0
148	20231016	181700	584912280	2985	2985	2985	2985	0
149	20231016	181600	584912280	2985	2985	2985	2985	0
150	20231016	181500	584912280	2985	2985	2985	2985	0
151	20231016	181400	584912280	2985	2985	2985	2985	0
152	20231016	181300	584912280	2985	2985	2985	2985	4506
153	20231016	181200	584912280	2985	2985	2985	2985	0
154	20231016	181100	584912280	2985	2985	2985	2985	0
155	20231016	181000	584912280	2985	2985	2985	2985	0
156	20231016	180900	584912280	2985	2985	2985	2985	0
157	20231016	180800	584912280	2985	2985	2985	2985	0
158	20231016	180700	584912280	2985	2985	2985	2985	0
159	20231016	180600	584912280	2985	2985	2985	2985	0
160	20231016	180500	584912280	2985	2985	2985	2985	0
161	20231016	180400	584912280	2985	2985	2985	2985	0
162	20231016	180300	584912280	2985	2985	2985	2985	0
163	20231016	180200	584912280	2985	2985	2985	2985	0
164	20231016	180100	584912280	2985	2985	2985	2985	0
165	20231016	180000	584912280	2985	2985	2985	2985	0
166	20231016	175900	584912280	2985	2985	2985	2985	0
167	20231016	175800	584912280	2985	2985	2985	2985	0
168	20231016	175700	584912280	2985	2985	2985	2985	0
169	20231016	175600	584912280	2985	2985	2985	2985	0
170	20231016	175500	584912280	2985	2985	2985	2985	0
171	20231016	175400	584912280	2985	2985	2985	2985	0
172	20231016	175300	584912280	2985	2985	2985	2985	0
173	20231016	175200	584912280	2985	2985	2985	2985	0
174	20231016	175100	584912280	2985	2985	2985	2985	0
175	20231016	175000	584912280	2985	2985	2985	2985	0
176	20231016	174900	584912280	2985	2985	2985	2985	0
177	20231016	174800	584912280	2985	2985	2985	2985	0
178	20231016	174700	584912280	2985	2985	2985	2985	0
179	20231016	174600	584912280	2985	2985	2985	2985	0
180	20231016	174500	584912280	2985	2985	2985	2985	0
181	20231016	174400	584912280	2985	2985	2985	2985	0
182	20231016	174300	584912280	2985	2985	2985	2985	4506
183	20231016	174200	584912280	2985	2985	2985	2985	0
184	20231016	174100	584912280	2985	2985	2985	2985	0
185	20231016	174000	584912280	2985	2985	2985	2985	0
186	20231016	173900	584912280	2985	2985	2985	2985	0
187	20231016	173800	584912280	2985	2985	2985	2985	0
188	20231016	173700	584912280	2985	2985	2985	2985	0
189	20231016	173600	584912280	2985	2985	2985	2985	0
190	20231016	173500	584912280	2985	2985	2985	2985	0
191	20231016	173400	584912280	2985	2985	2985	2985	0
192	20231016	173300	584912280	2985	2985	2985	2985	0
193	20231016	173200	584912280	2985	2985	2985	2985	0
194	20231016	173100	584912280	2985	2985	2985	2985	0
195	20231016	173000	584912280	2985	2985	2985	2985	0
196	20231016	172900	584912280	2985	2985	2985	2985	0
197	20231016	172800	584912280	2985	2985	2985	2985	0
198	20231016	172700	584912280	2985	2985	2985	2985	0
199	20231016	172600	584912280	2985	2985	2985	2985	0
200	20231016	172500	584912280	2985	2985	2985	2985	0
201	20231016	172400	584912280	2985	2985	2985	2985	0
202	20231016	172300	584912280	2985	2985	2985	2985	0
203	20231016	172200	584912280	2985	2985	2985	2985	0
204	20231016	172100	584912280	2985	2985	2985	2985	0
205	20231016	172000	584912280	2985	2985	2985	2985	0
206	20231016	171900	584912280	2985	2985	2985	2985	0
207	20231016	171800	584912280	2985	2985	2985	2985	0
208	20231016	171700	584912280	2985	2985	2985	2985	0
209	20231016	171600	584912280	2985	2985	2985	2985	0
210	20231016	171500	584912280	2985	2985	2985	2985	0
211	20231016	171400	584912280	2985	2985	2985	2985	0
212	20231016	171300	584912280	2985	2985	2985	2985	4506
213	20231016	171200	584912280	2985	2985	2985	2985	0
214	20231016	171100	584912280	2985	2985	2985	2985	0
215	20231016	171000	584912280	2985	2985	2985	2985	0
216	20231016	170900	584912280	2985	2985	2985	2985	0
217	20231016	170800	584912280	2985	2985	2985	2985	0
218	20231016	170700	584912280	2985	2985	2985	2985	0
219	20231016	170600	584912280	2985	2985	2985	2985	0
220	20231016	170500	584912280	2985	2985	2985	2985	0
221	20231016	170400	584912280	2985	2985	2985	2985	0
222	20231016	170300	584912280	2985	2985	2985	2985	0
223	20231016	170200	584912280	2985	2985	2985	2985	0
224	20231016	170100	584912280	2985	2985	2985	2985	0
225	20231016	170000	584912280	2985	2985	2985	2985	0
226	20231016	165900	584912280	2985	2985	2985	2985	0
227	20231016	165800	584912280	2985	2985	2985	2985	0
228	20231016	165700	584912280	2985	2985	2985	2985	0
229	20231016	165600	584912280	2985	2985	2985	2985	0
230	20231016	165500	584912280	2985	2985	2985	2985	0
231	20231016	165400	584912280	2985	2985	2985	2985	0
232	20231016	165300	584912280	2985	2985	2985	2985	0
233	20231016	165200	584912280	2985	2985	2985	2985	0
234	20231016	165100	584912280	2985	2985	2985	2985	0
235	20231016	165000	584912280	2985	2985	2985	2985	0
236	20231016	164900	584912280	2985	2985	2985	2985	0
237	20231016	164800	584912280	2985	2985	2985	2985	0
238	20231016	164700	584912280	2985	2985	2985	2985	0
239	20231016	164600	584912280	2985	2985	2985	2985	0
240	20231016	164500	584912280	2985	2985	2985	2985	0
241	20231016	164400	584912280	2985	2985	2985	2985	0
242	20231016	164300	584912280	2985	2985	2985	2985	4506
243	20231016	164200	584912280	2985	2985	2985	2985	0
244	20231016	164100	584912280	2985	2985	2985	2985	0
245	20231016	164000	584912280	2985	2985	2985	2985	0
246	20231016	163900	584912280	2985	2985	2985	2985	0
247	20231016	163800	584912280	2985	2985	2985	2985	0
248	20231016	163700	584912280	2985	2985	2985	2985	0
249	20231016	163600	584912280	2985	2985	2985	2985	0
250	20231016	163500	584912280	2985	2985	2985	2985	0
251	20231016	163400	584912280	2985	2985	2985	2985	0
252	20231016	163300	584912280	2985	2985	2985	2985	0
253	20231016	163200	584912280	2985	2985	2985	2985	0
254	20231016	163100	584912280	2985	2985	2985	2985	0
255	20231016	163000	584912280	2985	2985	2985	2985	0
256	20231016	162900	584912280	2985	2985	2985	2985	0
257	20231016	162800	584912280	2985	2985	2985	2985	0
258	20231016	162700	584912280	2985	2985	2985	2985	0
259	20231016	162600	584912280	2985	2985	2985	2985	0
260	20231016	162500	584912280	2985	2985	2985	2985	0
261	20231016	162400	584912280	2985	2985	2985	2985	0
262	20231016	162300	584912280	2985	2985	2985	2985	0
263	20231016	162200	584912280	2985	2985	2985	2985	0
264	20231016	162100	584912280	2985	2985	2985	2985	0
265	20231016	162000	584912280	2985	2985	2985	2985	0
266	20231016	161900	584912280	2985	2985	2985	2985	0
267	20231016	161800	584912280	2985	2985	2985	2985	0
268	20231016	161700	584912280	2985	2985	2985	2985	0
269	20231016	161600	584912280	2985	2985	2985	2985	0
270	20231016	161500	584912280	2985	2985	2985	2985	0
271	20231016	161400	584912280	2985	2985	2985	2985	0
272	20231016	161300	584912280	2985	2985	2985	2985	4506
273	20231016	161200	584912280	2985	2985	2985	2985	0
274	20231016	161100	584912280	2985	2985	2985	2985	0
275	20231016	161000	584912280	2985	2985	2985	2985	0
276	20231016	160900	584912280	2985	2985	2985	2985	0
277	20231016	160800	584912280	2985	2985	2985	2985	0
278	20231016	160700	584912280	2985	2985	2985	2985	0
279	20231016	160600	584912280	2985	2985	2985	2985	0
280	20231016	160500	584912280	2985	2985	2985	2985	0
281	20231016	160400	584912280	2985	2985	2985	2985	0
282	20231016	160300	584912280	2985	2985	2985	2985	0
283	20231016	160200	584912280	2985	2985	2985	2985	0
284	20231016	160100	584912280	2985	2985	2985	2985	0
285	20231016	160000	584912280	2985	2985	2985	2985	0
286	20231016	155900	584912280	2985	2985	2985	2985	0
287	20231016	155800	584912280	2985	2985	2985	2985	0
288	20231016	155700	584912280	2985	2985	2985	2985	0
289	20231016	155600	584912280	2985	2985	2985	2985	0
290	20231016	155500	584912280	2985	2985	2985	2985	0
291	20231016	155400	584912280	2985	2985	2985	2985	0
292	20231016	155300	584912280	2985	2985	2985	2985	0
293	20231016	155200	584912280	2985	2985	2985	2985	0
294	20231016	155100	584912280	2985	2985	2985	2985	0
295	20231016	155000	584912280	2985	2985	2985	2985	0
296	20231016	154900	584912280	2985	2985	2985	2985	0
297	20231016	154800	584912280	2985	2985	2985	2985	0
298	20231016	154700	584912280	2985	2985	2985	2985	0
299	20231016	154600	584912280	2985	2985	2985	2985	0
300	20231016	154500	584912280	2985	2985	2985	2985	0
301	20231016	154400	584912280	2985	2985	2985	2985	0
302	20231016	154300	584912280	2985	2985	2985	2985	4506
303	20231016	154200	584912280	2985	2985	2985	2985	0
304	20231016	154100	584912280	2985	2985	2985	2985	0
305	20231016	154000	584912280	2985	2985	2985	2985	0
306	20231016	153900	584912280	2985	2985	2985	2985	0
307	20231016	153800	584912280	2985	2985	2985	2985	0
308	20231016	153700	584912280	2985	2985	2985	2985	0
309	20231016	153600	584912280	2985	2985	2985	2985	0
310	20231016	153500	584912280	2985	2985	2985	2985	0
311	20231016	153400	584912280	2985	2985	2985	2985	0
312	20231016	153300	584912280	2985	2985	2985	2985	0
313	20231016	153200	584912280	2985	2985	2985	2985	0
314	20231016	153100	584912280	2985	2985	2985	2985	0
315	20231016	153000	584912280	2985	2985	2985	2985	4506
316	20231016	152900	571461870	2970	2970	2970	2970	0
317	20231016	152800	571461870	2970	2970	2970	2970	0
318	20231016	152700	571461870	2970	2970	2970	2970	0
319	20231016	152600	571461870	2970	2970	2970	2970	0
320	20231016	152500	571461870	2970	2970	2970	2970	0
321	20231016	152400	571461870	2970	2970	2970	2970	0
322	20231016	152300	571461870	2970	2970	2970	2970	0
323	20231016	152200	571461870	2970	2970	2970	2970	0
324	20231016	152100	571461870	2970	2970	2970	2970	0
325	20231016	152000	571461870	2970	2970	2970	2970	0
326	20231016	151900	571461870	2970	2970	2970	2970	1400
327	20231016	151800	567303870	2970	2965	2970	2965	858
328	20231016	151700	564757825	2960	2965	2965	2960	207
329	20231016	151600	564144890	2960	2960	2960	2955	161
330	20231016	151500	563668410	2955	2955	2960	2955	1198
331	20231016	151400	560122590	2955	2960	2960	2955	90
332	20231016	151300	559856550	2960	2955	2960	2955	72
333	20231016	151200	559643785	2960	2960	2960	2955	83
334	20231016	151100	559398465	2960	2955	2960	2955	1133
335	20231016	151000	556047960	2960	2955	2960	2955	379
336	20231016	150900	554926285	2955	2955	2960	2955	27
337	20231016	150800	554846475	2960	2955	2960	2955	1333
338	20231016	150700	550907455	2955	2955	2955	2955	39
339	20231016	150600	550792210	2955	2950	2955	2950	1071
340	20231016	150500	547627760	2955	2955	2955	2950	142
341	20231016	150400	547208510	2950	2955	2955	2950	106
342	20231016	150300	546895635	2950	2955	2955	2950	99
343	20231016	150200	546603450	2955	2955	2955	2955	5657
344	20231016	150100	529887015	2960	2960	2960	2955	284
345	20231016	150000	529046730	2960	2955	2960	2955	94
346	20231016	145900	528768955	2955	2960	2960	2955	389
347	20231016	145800	527618345	2955	2955	2960	2955	218
348	20231016	145700	526973530	2955	2955	2955	2955	90
349	20231016	145600	526707580	2955	2955	2955	2955	488
350	20231016	145500	525265540	2955	2955	2955	2955	1312
351	20231016	145400	521388580	2960	2960	2960	2955	146
352	20231016	145300	520956875	2960	2955	2960	2955	104
353	20231016	145200	520649500	2955	2955	2960	2955	506
354	20231016	145100	519152770	2955	2960	2960	2955	233
355	20231016	145000	518463450	2960	2955	2960	2955	276
356	20231016	144900	517647050	2955	2960	2960	2955	2757
357	20231016	144800	509486430	2960	2960	2960	2960	111
358	20231016	144700	509157870	2960	2960	2965	2960	145
359	20231016	144600	508728600	2960	2960	2965	2960	125
360	20231016	144500	508358535	2960	2960	2965	2960	205
361	20231016	144400	507751730	2960	2960	2965	2960	244
362	20231016	144300	507028825	2960	2960	2965	2960	342
363	20231016	144200	506015450	2960	2960	2965	2960	134
364	20231016	144100	505618695	2960	2960	2965	2960	183
365	20231016	144000	505076930	2960	2960	2965	2960	264
366	20231016	143900	504294820	2960	2965	2965	2960	100
367	20231016	143800	503998765	2965	2960	2965	2960	224
368	20231016	143700	503335705	2960	2960	2965	2960	192
369	20231016	143600	502766950	2960	2960	2960	2960	100
370	20231016	143500	502470950	2960	2960	2960	2960	112
371	20231016	143400	502139430	2960	2960	2960	2960	20
372	20231016	143300	502080230	2960	2960	2960	2960	19
373	20231016	143200	502023990	2960	2960	2960	2960	729
374	20231016	143100	499866150	2955	2960	2960	2955	495
375	20231016	143000	498401875	2955	2960	2960	2955	114
376	20231016	142900	498065000	2955	2955	2955	2955	91
377	20231016	142800	497796095	2960	2955	2960	2955	117
378	20231016	142700	497450340	2955	2960	2960	2955	88
379	20231016	142600	497190220	2955	2955	2955	2955	112
380	20231016	142500	496859260	2955	2960	2960	2955	37
381	20231016	142400	496749845	2960	2960	2960	2955	371
382	20231016	142300	495652610	2955	2960	2960	2955	153
383	20231016	142200	495200295	2960	2960	2960	2960	40
384	20231016	142100	495081895	2960	2960	2960	2960	20
385	20231016	142000	495022695	2960	2960	2960	2960	102
386	20231016	141900	494720775	2965	2960	2965	2960	1367
387	20231016	141800	490668235	2960	2960	2960	2960	215
388	20231016	141700	490031835	2960	2960	2960	2960	148
389	20231016	141600	489593755	2960	2960	2960	2960	41
390	20231016	141500	489472395	2960	2960	2960	2960	622
391	20231016	141400	487631275	2955	2960	2960	2955	303
392	20231016	141300	486734850	2955	2960	2960	2955	149
393	20231016	141200	486294375	2960	2960	2960	2955	359
394	20231016	141100	485231840	2960	2960	2965	2960	81
395	20231016	141000	484992070	2960	2960	2965	2960	162
396	20231016	140900	484512470	2960	2960	2965	2960	91
397	20231016	140800	484242860	2960	2960	2960	2960	262
398	20231016	140700	483467340	2960	2960	2960	2955	2604
399	20231016	140600	475759605	2955	2955	2955	2955	66
400	20231016	140500	475564575	2960	2955	2960	2955	86
401	20231016	140400	475310135	2955	2960	2960	2955	57
402	20231016	140300	475141620	2955	2955	2955	2955	93
403	20231016	140200	474866805	2955	2960	2960	2955	48
404	20231016	140100	474724830	2955	2955	2955	2955	41
405	20231016	140000	474603675	2955	2955	2955	2955	20
406	20231016	135900	474544575	2955	2955	2955	2955	281
407	20231016	135800	473714220	2955	2955	2955	2955	21
408	20231016	135700	473652165	2955	2955	2955	2955	21
409	20231016	135600	473590110	2955	2960	2960	2955	281
410	20231016	135500	472758920	2955	2960	2960	2955	23
411	20231016	135400	472690945	2960	2960	2960	2955	82
412	20231016	135300	472448430	2955	2960	2960	2955	71
413	20231016	135200	472238375	2955	2955	2955	2955	41
414	20231016	135100	472117220	2960	2955	2960	2955	54
415	20231016	135000	471957485	2960	2960	2960	2960	11
416	20231016	134900	471924925	2955	2960	2960	2955	173
417	20231016	134800	471413510	2960	2955	2960	2955	47
418	20231016	134700	471274495	2955	2955	2955	2955	40
419	20231016	134600	471156295	2955	2960	2960	2955	31
420	20231016	134500	471064640	2960	2960	2960	2955	204
421	20231016	134400	470460905	2955	2960	2960	2955	41
422	20231016	134300	470339645	2955	2960	2960	2955	41
423	20231016	134200	470218390	2960	2955	2960	2955	138
424	20231016	134100	469810590	2955	2955	2955	2955	21
425	20231016	134000	469748535	2960	2955	2960	2955	50
426	20231016	133900	469600735	2960	2955	2960	2955	58
427	20231016	133800	469429160	2960	2960	2960	2960	121
428	20231016	133700	469071000	2955	2955	2960	2955	45
429	20231016	133600	468938005	2960	2955	2960	2955	226
430	20231016	133500	468269645	2960	2965	2965	2960	334
431	20231016	133400	467279600	2965	2965	2965	2965	105
432	20231016	133300	466968275	2965	2965	2970	2965	122
433	20231016	133200	466606540	2965	2965	2970	2965	221
434	20231016	133100	465950630	2965	2965	2965	2965	96
435	20231016	133000	465665990	2965	2965	2965	2965	48
436	20231016	132900	465523670	2965	2965	2970	2965	103
437	20231016	132800	465218270	2970	2965	2970	2955	927
438	20231016	132700	462475460	2965	2965	2970	2965	187
439	20231016	132600	461920545	2965	2965	2965	2965	135
440	20231016	132500	461520270	2965	2965	2965	2965	108
441	20231016	132400	461200050	2965	2965	2970	2965	74
442	20231016	132300	460980470	2965	2965	2970	2955	519
443	20231016	132200	459441720	2965	2965	2965	2965	42
444	20231016	132100	459317190	2965	2965	2965	2960	223
445	20231016	132000	458656320	2960	2965	2965	2960	199
446	20231016	131900	458066325	2965	2965	2965	2965	67
447	20231016	131800	457867670	2965	2960	2965	2960	510
448	20231016	131700	456355665	2960	2960	2960	2955	415
449	20231016	131600	455127370	2960	2955	2960	2955	71
450	20231016	131500	454917315	2960	2955	2960	2955	62
451	20231016	131400	454733995	2960	2960	2960	2955	98
452	20231016	131300	454444385	2955	2955	2955	2955	41
453	20231016	131200	454323230	2955	2960	2960	2955	37
454	20231016	131100	454213815	2960	2965	2965	2960	512
455	20231016	131000	452698145	2960	2965	2965	2960	81
456	20231016	130900	452458180	2965	2960	2965	2960	38
457	20231016	130800	452345620	2960	2965	2965	2960	119
458	20231016	130700	451993130	2960	2955	2960	2955	256
459	20231016	130600	451235840	2960	2955	2965	2955	45
460	20231016	130500	451102660	2955	2955	2955	2955	47
461	20231016	130400	450963775	2955	2955	2970	2955	254
462	20231016	130300	450211380	2950	2955	2970	2950	79
463	20231016	130200	449977480	2965	2955	2965	2955	152
464	20231016	130100	449527130	2955	2955	2955	2950	361
465	20231016	130000	448460475	2955	2950	2955	2950	43
466	20231016	125900	448333615	2950	2950	2960	2950	95
467	20231016	125800	448053355	2950	2960	2960	2950	120
468	20231016	125700	447698345	2950	2950	2950	2950	0
469	20231016	125600	447698345	2950	2950	2970	2950	2040
470	20231016	125500	441646600	2950	2950	2950	2950	14
471	20231016	125400	441605300	2950	2950	2955	2950	4794
472	20231016	125300	427462900	2950	2955	2955	2950	874
473	20231016	125200	424881435	2955	2960	2960	2955	850
474	20231016	125100	422369095	2960	2965	2965	2960	102
475	20231016	125000	422067170	2965	2955	2965	2955	181
476	20231016	124900	421531030	2960	2955	2960	2955	72
477	20231016	124800	421318010	2955	2960	2960	2955	40
478	20231016	124700	421199715	2960	2960	2960	2960	173
479	20231016	124600	420687635	2960	2960	2960	2960	52
480	20231016	124500	420533715	2960	2955	2960	2955	197
481	20231016	124400	419951115	2960	2960	2960	2960	431
482	20231016	124300	418675355	2960	2960	2960	2960	150
483	20231016	124200	418231355	2960	2960	2960	2955	26
484	20231016	124100	418154500	2955	2955	2965	2955	367
485	20231016	124000	417066820	2965	2960	2965	2955	2583
486	20231016	123900	409412900	2960	2955	2960	2955	160
487	20231016	123800	408939685	2955	2955	2955	2955	162
488	20231016	123700	408460975	2955	2955	2955	2955	1668
489	20231016	123600	403532035	2950	2950	2955	2950	2298
490	20231016	123500	396741780	2950	2950	2955	2950	67
491	20231016	123400	396544025	2950	2955	2955	2950	70
492	20231016	123300	396337520	2955	2950	2955	2950	76
493	20231016	123200	396113220	2955	2950	2955	2950	77
494	20231016	123100	395886025	2955	2955	2955	2955	4357
495	20231016	123000	383011090	2955	2960	2960	2955	262
496	20231016	122900	382235690	2960	2955	2960	2955	105
497	20231016	122800	381925285	2955	2960	2960	2955	51
498	20231016	122700	381774555	2960	2955	2960	2955	84
499	20231016	122600	381526325	2955	2955	2955	2955	268
500	20231016	122500	380734385	2955	2955	2960	2955	144
501	20231016	122400	380308850	2955	2955	2960	2955	288
502	20231016	122300	379457805	2955	2955	2955	2955	69
503	20231016	122200	379253910	2955	2955	2960	2955	77
504	20231016	122100	379026365	2955	2955	2955	2955	69
505	20231016	122000	378822470	2955	2955	2955	2955	905
506	20231016	121900	376148195	2955	2955	2955	2955	0
507	20231016	121800	376148195	2955	2960	2960	2955	201
508	20231016	121700	375553840	2955	2965	2965	2955	7570
509	20231016	121600	353147315	2965	2960	2965	2960	154
510	20231016	121500	352691360	2960	2960	2960	2960	90
511	20231016	121400	352424960	2965	2960	2965	2960	69
512	20231016	121300	352220550	2960	2960	2960	2960	49
513	20231016	121200	352075510	2960	2960	2965	2960	73
514	20231016	121100	351859425	2960	2960	2965	2960	82
515	20231016	121000	351616520	2960	2960	2965	2960	197
516	20231016	120900	351033300	2960	2965	2965	2960	254
517	20231016	120800	350280460	2965	2965	2965	2960	172
518	20231016	120700	349770585	2965	2960	2965	2960	86
519	20231016	120600	349515865	2960	2965	2965	2960	22
520	20231016	120500	349450735	2965	2960	2965	2960	325
521	20231016	120400	348487405	2960	2965	2965	2960	43
522	20231016	120300	348360115	2965	2960	2965	2960	161
523	20231016	120200	347883550	2965	2960	2965	2960	43
524	20231016	120100	347756265	2960	2960	2960	2960	77
525	20231016	120000	347528345	2960	2965	2965	2960	51
526	20231016	115900	347377345	2960	2965	2965	2960	153
527	20231016	115800	346924385	2960	2960	2960	2960	82
528	20231016	115700	346681665	2965	2960	2965	2960	49
529	20231016	115600	346536600	2960	2965	2965	2960	168
530	20231016	115500	346039240	2960	2960	2960	2960	89
531	20231016	115400	345775800	2960	2960	2960	2960	149
532	20231016	115300	345334760	2960	2960	2965	2960	75
533	20231016	115200	345112745	2965	2965	2965	2960	70
534	20231016	115100	344905315	2960	2960	2960	2960	69
535	20231016	115000	344701075	2960	2960	2965	2960	68
536	20231016	114900	344499695	2965	2960	2965	2960	158
537	20231016	114800	344031935	2965	2960	2965	2960	45
538	20231016	114700	343898660	2965	2965	2965	2960	41
539	20231016	114600	343777200	2960	2960	2960	2960	40
540	20231016	114500	343658800	2960	2960	2960	2960	385
541	20231016	114400	342519200	2960	2960	2960	2960	521
542	20231016	114300	340977040	2960	2960	2960	2960	41
543	20231016	114200	340855680	2965	2960	2965	2960	151
544	20231016	114100	340408430	2960	2960	2965	2960	72
545	20231016	114000	340195150	2960	2960	2960	2960	21
546	20231016	113900	340132990	2960	2965	2970	2960	2784
547	20231016	113800	331878530	2965	2965	2965	2965	76
548	20231016	113700	331653190	2970	2965	2970	2965	81
549	20231016	113600	331412895	2965	2965	2965	2965	69
550	20231016	113500	331208310	2965	2965	2970	2965	165
551	20231016	113400	330719075	2965	2965	2970	2965	121
552	20231016	113300	330360025	2965	2970	2970	2965	400
553	20231016	113200	329172900	2970	2965	2970	2965	21
554	20231016	113100	329110630	2970	2965	2970	2965	57
555	20231016	113000	328941545	2965	2965	2965	2965	0
556	20231016	112900	328941545	2965	2965	2965	2965	42
557	20231016	112800	328817015	2965	2965	2965	2965	114
558	20231016	112700	328479005	2970	2965	2970	2965	22
559	20231016	112600	328413765	2965	2965	2970	2965	171
560	20231016	112500	327906600	2965	2965	2965	2965	21
561	20231016	112400	327844335	2965	2965	2965	2965	119
562	20231016	112300	327491500	2965	2965	2965	2965	21
563	20231016	112200	327429235	2965	2970	2970	2965	37
564	20231016	112100	327319445	2965	2965	2970	2965	237
565	20231016	112000	326616235	2970	2965	2970	2965	424
566	20231016	111900	325358555	2965	2960	2965	2960	1037
567	20231016	111800	322283955	2960	2965	2965	2960	749
568	20231016	111700	320063350	2960	2965	2965	2960	567
569	20231016	111600	318382300	2965	2965	2965	2965	625
570	20231016	111500	316529175	2965	2965	2970	2965	1113
571	20231016	111400	313224125	2965	2965	2965	2960	528
572	20231016	111300	311659175	2965	2965	2965	2960	1205
573	20231016	111200	308086490	2965	2960	2965	2960	190
574	20231016	111100	307523250	2960	2965	2970	2960	229
575	20231016	111000	306844360	2965	2965	2965	2965	389
576	20231016	110900	305690975	2965	2965	2965	2965	685
577	20231016	110800	303659950	2970	2965	2970	2965	48
578	20231016	110700	303517620	2965	2965	2970	2965	192
579	20231016	110600	302948250	2965	2965	2965	2965	44
580	20231016	110500	302817790	2965	2965	2965	2965	26
581	20231016	110400	302740700	2965	2970	2970	2965	66
582	20231016	110300	302544885	2965	2965	2965	2965	54
583	20231016	110200	302384775	2970	2965	2970	2965	75
584	20231016	110100	302162270	2965	2965	2965	2960	152
585	20231016	110000	301711695	2965	2960	2965	2960	231
586	20231016	105900	301027455	2960	2970	2970	2960	21
587	20231016	105800	300965200	2970	2960	2970	2960	758
588	20231016	105700	298717140	2960	2960	2960	2960	0
589	20231016	105600	298717140	2960	2965	2965	2960	22
590	20231016	105500	298651925	2965	2965	2970	2965	391
591	20231016	105400	297490860	2965	2965	2970	2965	427
592	20231016	105300	296224775	2965	2965	2965	2965	340
593	20231016	105200	295216675	2965	2965	2970	2965	39
594	20231016	105100	295101015	2965	2965	2965	2965	35
595	20231016	105000	294997240	2970	2970	2970	2965	606
596	20231016	104900	293197950	2965	2970	2970	2965	226
597	20231016	104800	292527110	2965	2970	2970	2965	358
598	20231016	104700	291464140	2965	2965	2965	2965	65
599	20231016	104600	291271415	2970	2965	2970	2965	13
600	20231016	104500	291232845	2965	2965	2970	2965	75
601	20231016	104400	291010370	2965	2960	2965	2960	428
602	20231016	104300	289741365	2965	2965	2965	2965	21
603	20231016	104200	289679100	2965	2965	2965	2960	57
604	20231016	104100	289510110	2965	2965	2965	2965	427
605	20231016	104000	288244055	2965	2965	2965	2960	371
606	20231016	103900	287144050	2965	2965	2965	2965	20
607	20231016	103800	287084750	2960	2960	2960	2960	3
608	20231016	103700	287075870	2965	2965	2965	2960	45
609	20231016	103600	286942455	2965	2965	2965	2965	487
610	20231016	103500	285498500	2965	2970	2970	2965	6
611	20231016	103400	285480695	2970	2970	2970	2970	535
612	20231016	103300	283891745	2970	2970	2970	2970	37
613	20231016	103200	283781855	2970	2970	2975	2970	96
614	20231016	103100	283496430	2975	2970	2975	2970	34
615	20231016	103000	283395445	2970	2975	2975	2970	39
616	20231016	102900	283279605	2970	2975	2975	2970	34
617	20231016	102800	283178620	2975	2975	2975	2975	3561
618	20231016	102700	272584645	2975	2975	2975	2975	34
619	20231016	102600	272483495	2980	2985	2985	2980	1488
620	20231016	102500	268049200	2985	2980	2985	2980	175
621	20231016	102400	267526840	2980	2980	2980	2980	34
622	20231016	102300	267425520	2980	2980	2980	2980	35
623	20231016	102200	267321220	2985	2985	2985	2980	520
624	20231016	102100	265769025	2985	2985	2985	2980	470
625	20231016	102000	264366090	2985	2985	2985	2985	39
626	20231016	101900	264249675	2985	2980	2985	2980	1853
627	20231016	101800	258718645	2985	2980	2985	2980	39
628	20231016	101700	258602400	2985	2985	2985	2985	7
629	20231016	101600	258581505	2980	2980	2980	2980	33
630	20231016	101500	258483165	2980	2985	2985	2980	157
631	20231016	101400	258014685	2980	2980	2980	2980	34
632	20231016	101300	257913365	2980	2980	2980	2980	41
633	20231016	101200	257791185	2985	2980	2985	2980	64
634	20231016	101100	257600385	2985	2985	2985	2980	111
635	20231016	101000	257269055	2980	2980	2980	2980	139
636	20231016	100900	256854835	2980	2980	2980	2980	47
637	20231016	100800	256714775	2980	2980	2980	2980	90
638	20231016	100700	256446575	2980	2980	2980	2980	154
639	20231016	100600	255987655	2980	2980	2980	2980	48
640	20231016	100500	255844615	2980	2980	2980	2975	102
641	20231016	100400	255540825	2980	2980	2980	2980	51
642	20231016	100300	255388845	2980	2980	2980	2980	878
643	20231016	100200	252772405	2975	2975	2975	2975	0
644	20231016	100100	252772405	2975	2975	2975	2975	0
645	20231016	100000	252772405	2975	2975	2980	2975	82
646	20231016	095900	252528345	2975	2980	2980	2975	459
647	20231016	095800	251161300	2985	2985	2985	2985	14
648	20231016	095700	251119510	2985	2985	2990	2985	88
649	20231016	095600	250856750	2985	2985	2985	2985	153
650	20231016	095500	250400045	2985	2990	2990	2985	33
651	20231016	095400	250301535	2990	2990	2990	2980	1756
652	20231016	095300	245052245	2985	2980	2990	2980	1527
653	20231016	095200	240493205	2985	2985	2985	2980	469
654	20231016	095100	239093390	2985	2975	2985	2975	4323
655	20231016	095000	226215230	2980	2975	2980	2975	395
656	20231016	094900	225038170	2980	2980	2980	2975	518
657	20231016	094800	223494685	2980	2980	2980	2975	691
658	20231016	094700	221435900	2975	2980	2980	2975	515
659	20231016	094600	219901355	2980	2975	2980	2975	291
660	20231016	094500	219034505	2965	2970	2980	2965	2139
661	20231016	094400	212681570	2980	2980	2980	2970	1449
662	20231016	094300	208363640	2980	2980	2980	2975	446
663	20231016	094200	207034980	2980	2980	2980	2970	514
664	20231016	094100	205504095	2980	2975	2980	2975	91
665	20231016	094000	205233365	2975	2975	2975	2975	137
666	20231016	093900	204825790	2975	2980	2980	2975	213
667	20231016	093800	204191505	2985	2980	2985	2980	179
668	20231016	093700	203658030	2980	2980	2980	2975	683
669	20231016	093600	201625365	2985	2980	2985	2975	611
670	20231016	093500	199805960	2980	2980	2980	2980	87
671	20231016	093400	199546700	2980	2980	2980	2980	421
672	20231016	093300	198292120	2985	2990	2990	2985	411
673	20231016	093200	197064475	2990	2985	2990	2985	93
674	20231016	093100	196786855	2985	2985	2990	2985	258
675	20231016	093000	196016710	2990	2995	2995	2990	700
676	20231016	092900	193923580	2995	2995	3000	2995	212
677	20231016	092800	193288615	2995	2995	2995	2995	237
678	20231016	092700	192578800	2995	2995	2995	2995	63
679	20231016	092600	192390115	3000	3000	3005	3000	111
680	20231016	092500	192057060	3000	2995	3005	2995	2738
681	20231016	092400	183846240	2990	2995	2995	2990	715
682	20231016	092300	181705530	2995	2995	3000	2995	1178
683	20231016	092200	178177395	2995	2995	2995	2995	143
684	20231016	092100	177749110	2995	2995	3000	2995	99
685	20231016	092000	177452440	2995	2995	2995	2995	1457
686	20231016	091900	173088725	3000	2995	3000	2995	102
687	20231016	091800	172783220	2995	2995	3000	2995	3904
688	20231016	091700	161077765	3000	2995	3000	2995	216
689	20231016	091600	160430795	2995	2995	2995	2995	67
690	20231016	091500	160230130	2995	2990	2995	2990	1258
691	20231016	091400	156466320	2985	2980	2985	2980	685
692	20231016	091300	154421600	2985	2985	2985	2985	10
693	20231016	091200	154391750	2985	2970	2985	2970	1719
694	20231016	091100	149274570	2970	2970	2970	2965	1900
695	20231016	091000	143634320	2970	2970	2970	2970	20
696	20231016	090900	143574920	2970	2970	2970	2965	336
697	20231016	090800	142577920	2970	2970	2970	2965	423
698	20231016	090700	141321650	2970	2960	2970	2960	199
699	20231016	090600	140731140	2960	2960	2960	2960	181
700	20231016	090500	140195380	2955	2955	2960	2955	46
701	20231016	090400	140059445	2955	2955	2970	2955	6282
702	20231016	090300	121477520	2970	2955	2970	2955	167
703	20231016	090200	120983045	2975	2950	2975	2945	29258
704	20231016	090100	34282665	2950	2955	2955	2950	5357
705	20231016	090000	18479480	2960	2960	2960	2955	6244