KissMeData/323280/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203700	666622210	2910	2910	2910	2910	3609
3	20231017	203600	666622210	2910	2910	2910	2910	0
4	20231017	203500	666622210	2910	2910	2910	2910	0
5	20231017	203400	666622210	2910	2910	2910	2910	0
6	20231017	203300	666622210	2910	2910	2910	2910	0
7	20231017	203200	666622210	2910	2910	2910	2910	0
8	20231017	203100	666622210	2910	2910	2910	2910	0
9	20231017	203000	666622210	2910	2910	2910	2910	0
10	20231017	202900	666622210	2910	2910	2910	2910	0
11	20231017	202800	666622210	2910	2910	2910	2910	0
12	20231017	202700	666622210	2910	2910	2910	2910	0
13	20231017	202600	666622210	2910	2910	2910	2910	0
14	20231017	202500	666622210	2910	2910	2910	2910	0
15	20231017	202400	666622210	2910	2910	2910	2910	0
16	20231017	202300	666622210	2910	2910	2910	2910	0
17	20231017	202200	666622210	2910	2910	2910	2910	0
18	20231017	202100	666622210	2910	2910	2910	2910	0
19	20231017	202000	666622210	2910	2910	2910	2910	0
20	20231017	201900	666622210	2910	2910	2910	2910	0
21	20231017	201800	666622210	2910	2910	2910	2910	0
22	20231017	201700	666622210	2910	2910	2910	2910	0
23	20231017	201600	666622210	2910	2910	2910	2910	0
24	20231017	201500	666622210	2910	2910	2910	2910	0
25	20231017	201400	666622210	2910	2910	2910	2910	0
26	20231017	201300	666622210	2910	2910	2910	2910	0
27	20231017	201200	666622210	2910	2910	2910	2910	0
28	20231017	201100	666622210	2910	2910	2910	2910	0
29	20231017	201000	666622210	2910	2910	2910	2910	0
30	20231017	200900	666622210	2910	2910	2910	2910	0
31	20231017	200800	666622210	2910	2910	2910	2910	0
32	20231017	200700	666622210	2910	2910	2910	2910	3609
33	20231017	200600	666622210	2910	2910	2910	2910	0
34	20231017	200500	666622210	2910	2910	2910	2910	0
35	20231017	200400	666622210	2910	2910	2910	2910	0
36	20231017	200300	666622210	2910	2910	2910	2910	0
37	20231017	200200	666622210	2910	2910	2910	2910	0
38	20231017	200100	666622210	2910	2910	2910	2910	0
39	20231017	200000	666622210	2910	2910	2910	2910	0
40	20231017	195900	666622210	2910	2910	2910	2910	0
41	20231017	195800	666622210	2910	2910	2910	2910	0
42	20231017	195700	666622210	2910	2910	2910	2910	0
43	20231017	195600	666622210	2910	2910	2910	2910	0
44	20231017	195500	666622210	2910	2910	2910	2910	0
45	20231017	195400	666622210	2910	2910	2910	2910	0
46	20231017	195300	666622210	2910	2910	2910	2910	0
47	20231017	195200	666622210	2910	2910	2910	2910	0
48	20231017	195100	666622210	2910	2910	2910	2910	0
49	20231017	195000	666622210	2910	2910	2910	2910	0
50	20231017	194900	666622210	2910	2910	2910	2910	0
51	20231017	194800	666622210	2910	2910	2910	2910	0
52	20231017	194700	666622210	2910	2910	2910	2910	0
53	20231017	194600	666622210	2910	2910	2910	2910	0
54	20231017	194500	666622210	2910	2910	2910	2910	0
55	20231017	194400	666622210	2910	2910	2910	2910	0
56	20231017	194300	666622210	2910	2910	2910	2910	0
57	20231017	194200	666622210	2910	2910	2910	2910	0
58	20231017	194100	666622210	2910	2910	2910	2910	0
59	20231017	194000	666622210	2910	2910	2910	2910	0
60	20231017	193900	666622210	2910	2910	2910	2910	0
61	20231017	193800	666622210	2910	2910	2910	2910	0
62	20231017	193700	666622210	2910	2910	2910	2910	3609
63	20231017	193600	666622210	2910	2910	2910	2910	0
64	20231017	193500	666622210	2910	2910	2910	2910	0
65	20231017	193400	666622210	2910	2910	2910	2910	0
66	20231017	193300	666622210	2910	2910	2910	2910	0
67	20231017	193200	666622210	2910	2910	2910	2910	0
68	20231017	193100	666622210	2910	2910	2910	2910	0
69	20231017	193000	666622210	2910	2910	2910	2910	0
70	20231017	192900	666622210	2910	2910	2910	2910	0
71	20231017	192800	666622210	2910	2910	2910	2910	0
72	20231017	192700	666622210	2910	2910	2910	2910	0
73	20231017	192600	666622210	2910	2910	2910	2910	0
74	20231017	192500	666622210	2910	2910	2910	2910	0
75	20231017	192400	666622210	2910	2910	2910	2910	0
76	20231017	192300	666622210	2910	2910	2910	2910	0
77	20231017	192200	666622210	2910	2910	2910	2910	0
78	20231017	192100	666622210	2910	2910	2910	2910	0
79	20231017	192000	666622210	2910	2910	2910	2910	0
80	20231017	191900	666622210	2910	2910	2910	2910	0
81	20231017	191800	666622210	2910	2910	2910	2910	0
82	20231017	191700	666622210	2910	2910	2910	2910	0
83	20231017	191600	666622210	2910	2910	2910	2910	0
84	20231017	191500	666622210	2910	2910	2910	2910	0
85	20231017	191400	666622210	2910	2910	2910	2910	0
86	20231017	191300	666622210	2910	2910	2910	2910	0
87	20231017	191200	666622210	2910	2910	2910	2910	0
88	20231017	191100	666622210	2910	2910	2910	2910	0
89	20231017	191000	666622210	2910	2910	2910	2910	0
90	20231017	190900	666622210	2910	2910	2910	2910	0
91	20231017	190800	666622210	2910	2910	2910	2910	0
92	20231017	190700	666622210	2910	2910	2910	2910	3609
93	20231017	190600	666622210	2910	2910	2910	2910	0
94	20231017	190500	666622210	2910	2910	2910	2910	0
95	20231017	190400	666622210	2910	2910	2910	2910	0
96	20231017	190300	666622210	2910	2910	2910	2910	0
97	20231017	190200	666622210	2910	2910	2910	2910	0
98	20231017	190100	666622210	2910	2910	2910	2910	0
99	20231017	190000	666622210	2910	2910	2910	2910	0
100	20231017	185900	666622210	2910	2910	2910	2910	0
101	20231017	185800	666622210	2910	2910	2910	2910	0
102	20231017	185700	666622210	2910	2910	2910	2910	0
103	20231017	185600	666622210	2910	2910	2910	2910	0
104	20231017	185500	666622210	2910	2910	2910	2910	0
105	20231017	185400	666622210	2910	2910	2910	2910	0
106	20231017	185300	666622210	2910	2910	2910	2910	0
107	20231017	185200	666622210	2910	2910	2910	2910	0
108	20231017	185100	666622210	2910	2910	2910	2910	0
109	20231017	185000	666622210	2910	2910	2910	2910	0
110	20231017	184900	666622210	2910	2910	2910	2910	0
111	20231017	184800	666622210	2910	2910	2910	2910	0
112	20231017	184700	666622210	2910	2910	2910	2910	0
113	20231017	184600	666622210	2910	2910	2910	2910	0
114	20231017	184500	666622210	2910	2910	2910	2910	0
115	20231017	184400	666622210	2910	2910	2910	2910	0
116	20231017	184300	666622210	2910	2910	2910	2910	0
117	20231017	184200	666622210	2910	2910	2910	2910	0
118	20231017	184100	666622210	2910	2910	2910	2910	0
119	20231017	184000	666622210	2910	2910	2910	2910	0
120	20231017	183900	666622210	2910	2910	2910	2910	0
121	20231017	183800	666622210	2910	2910	2910	2910	0
122	20231017	183700	666622210	2910	2910	2910	2910	3609
123	20231017	183600	666622210	2910	2910	2910	2910	0
124	20231017	183500	666622210	2910	2910	2910	2910	0
125	20231017	183400	666622210	2910	2910	2910	2910	0
126	20231017	183300	666622210	2910	2910	2910	2910	0
127	20231017	183200	666622210	2910	2910	2910	2910	0
128	20231017	183100	666622210	2910	2910	2910	2910	0
129	20231017	183000	666622210	2910	2910	2910	2910	0
130	20231017	182900	666622210	2910	2910	2910	2910	0
131	20231017	182800	666622210	2910	2910	2910	2910	0
132	20231017	182700	666622210	2910	2910	2910	2910	0
133	20231017	182600	666622210	2910	2910	2910	2910	0
134	20231017	182500	666622210	2910	2910	2910	2910	0
135	20231017	182400	666622210	2910	2910	2910	2910	0
136	20231017	182300	666622210	2910	2910	2910	2910	0
137	20231017	182200	666622210	2910	2910	2910	2910	0
138	20231017	182100	666622210	2910	2910	2910	2910	0
139	20231017	182000	666622210	2910	2910	2910	2910	0
140	20231017	181900	666622210	2910	2910	2910	2910	0
141	20231017	181800	666622210	2910	2910	2910	2910	0
142	20231017	181700	666622210	2910	2910	2910	2910	0
143	20231017	181600	666622210	2910	2910	2910	2910	0
144	20231017	181500	666622210	2910	2910	2910	2910	0
145	20231017	181400	666622210	2910	2910	2910	2910	0
146	20231017	181300	666622210	2910	2910	2910	2910	0
147	20231017	181200	666622210	2910	2910	2910	2910	0
148	20231017	181100	666622210	2910	2910	2910	2910	0
149	20231017	181000	666622210	2910	2910	2910	2910	0
150	20231017	180900	666622210	2910	2910	2910	2910	0
151	20231017	180800	666622210	2910	2910	2910	2910	0
152	20231017	180700	666622210	2910	2910	2910	2910	3609
153	20231017	180600	666622210	2910	2910	2910	2910	0
154	20231017	180500	666622210	2910	2910	2910	2910	0
155	20231017	180400	666622210	2910	2910	2910	2910	0
156	20231017	180300	666622210	2910	2910	2910	2910	0
157	20231017	180200	666622210	2910	2910	2910	2910	0
158	20231017	180100	666622210	2910	2910	2910	2910	0
159	20231017	180000	666622210	2910	2910	2910	2910	0
160	20231017	175900	666622210	2910	2910	2910	2910	0
161	20231017	175800	666622210	2910	2910	2910	2910	0
162	20231017	175700	666622210	2910	2910	2910	2910	0
163	20231017	175600	666622210	2910	2910	2910	2910	0
164	20231017	175500	666622210	2910	2910	2910	2910	0
165	20231017	175400	666622210	2910	2910	2910	2910	0
166	20231017	175300	666622210	2910	2910	2910	2910	0
167	20231017	175200	666622210	2910	2910	2910	2910	0
168	20231017	175100	666622210	2910	2910	2910	2910	0
169	20231017	175000	666622210	2910	2910	2910	2910	0
170	20231017	174900	666622210	2910	2910	2910	2910	0
171	20231017	174800	666622210	2910	2910	2910	2910	0
172	20231017	174700	666622210	2910	2910	2910	2910	0
173	20231017	174600	666622210	2910	2910	2910	2910	0
174	20231017	174500	666622210	2910	2910	2910	2910	0
175	20231017	174400	666622210	2910	2910	2910	2910	0
176	20231017	174300	666622210	2910	2910	2910	2910	0
177	20231017	174200	666622210	2910	2910	2910	2910	0
178	20231017	174100	666622210	2910	2910	2910	2910	0
179	20231017	174000	666622210	2910	2910	2910	2910	0
180	20231017	173900	666622210	2910	2910	2910	2910	0
181	20231017	173800	666622210	2910	2910	2910	2910	0
182	20231017	173700	666622210	2910	2910	2910	2910	3609
183	20231017	173600	666622210	2910	2910	2910	2910	0
184	20231017	173500	666622210	2910	2910	2910	2910	0
185	20231017	173400	666622210	2910	2910	2910	2910	0
186	20231017	173300	666622210	2910	2910	2910	2910	0
187	20231017	173200	666622210	2910	2910	2910	2910	0
188	20231017	173100	666622210	2910	2910	2910	2910	0
189	20231017	173000	666622210	2910	2910	2910	2910	0
190	20231017	172900	666622210	2910	2910	2910	2910	0
191	20231017	172800	666622210	2910	2910	2910	2910	0
192	20231017	172700	666622210	2910	2910	2910	2910	0
193	20231017	172600	666622210	2910	2910	2910	2910	0
194	20231017	172500	666622210	2910	2910	2910	2910	0
195	20231017	172400	666622210	2910	2910	2910	2910	0
196	20231017	172300	666622210	2910	2910	2910	2910	0
197	20231017	172200	666622210	2910	2910	2910	2910	0
198	20231017	172100	666622210	2910	2910	2910	2910	0
199	20231017	172000	666622210	2910	2910	2910	2910	0
200	20231017	171900	666622210	2910	2910	2910	2910	0
201	20231017	171800	666622210	2910	2910	2910	2910	0
202	20231017	171700	666622210	2910	2910	2910	2910	0
203	20231017	171600	666622210	2910	2910	2910	2910	0
204	20231017	171500	666622210	2910	2910	2910	2910	0
205	20231017	171400	666622210	2910	2910	2910	2910	0
206	20231017	171300	666622210	2910	2910	2910	2910	0
207	20231017	171200	666622210	2910	2910	2910	2910	0
208	20231017	171100	666622210	2910	2910	2910	2910	0
209	20231017	171000	666622210	2910	2910	2910	2910	0
210	20231017	170900	666622210	2910	2910	2910	2910	0
211	20231017	170800	666622210	2910	2910	2910	2910	0
212	20231017	170700	666622210	2910	2910	2910	2910	3609
213	20231017	170600	666622210	2910	2910	2910	2910	0
214	20231017	170500	666622210	2910	2910	2910	2910	0
215	20231017	170400	666622210	2910	2910	2910	2910	0
216	20231017	170300	666622210	2910	2910	2910	2910	0
217	20231017	170200	666622210	2910	2910	2910	2910	0
218	20231017	170100	666622210	2910	2910	2910	2910	0
219	20231017	170000	666622210	2910	2910	2910	2910	0
220	20231017	165900	666622210	2910	2910	2910	2910	0
221	20231017	165800	666622210	2910	2910	2910	2910	0
222	20231017	165700	666622210	2910	2910	2910	2910	0
223	20231017	165600	666622210	2910	2910	2910	2910	0
224	20231017	165500	666622210	2910	2910	2910	2910	0
225	20231017	165400	666622210	2910	2910	2910	2910	0
226	20231017	165300	666622210	2910	2910	2910	2910	0
227	20231017	165200	666622210	2910	2910	2910	2910	0
228	20231017	165100	666622210	2910	2910	2910	2910	0
229	20231017	165000	666622210	2910	2910	2910	2910	0
230	20231017	164900	666622210	2910	2910	2910	2910	0
231	20231017	164800	666622210	2910	2910	2910	2910	0
232	20231017	164700	666622210	2910	2910	2910	2910	0
233	20231017	164600	666622210	2910	2910	2910	2910	0
234	20231017	164500	666622210	2910	2910	2910	2910	0
235	20231017	164400	666622210	2910	2910	2910	2910	0
236	20231017	164300	666622210	2910	2910	2910	2910	0
237	20231017	164200	666622210	2910	2910	2910	2910	0
238	20231017	164100	666622210	2910	2910	2910	2910	0
239	20231017	164000	666622210	2910	2910	2910	2910	0
240	20231017	163900	666622210	2910	2910	2910	2910	0
241	20231017	163800	666622210	2910	2910	2910	2910	0
242	20231017	163700	666622210	2910	2910	2910	2910	3609
243	20231017	163600	666622210	2910	2910	2910	2910	0
244	20231017	163500	666622210	2910	2910	2910	2910	0
245	20231017	163400	666622210	2910	2910	2910	2910	0
246	20231017	163300	666622210	2910	2910	2910	2910	0
247	20231017	163200	666622210	2910	2910	2910	2910	0
248	20231017	163100	666622210	2910	2910	2910	2910	0
249	20231017	163000	666622210	2910	2910	2910	2910	0
250	20231017	162900	666622210	2910	2910	2910	2910	0
251	20231017	162800	666622210	2910	2910	2910	2910	0
252	20231017	162700	666622210	2910	2910	2910	2910	0
253	20231017	162600	666622210	2910	2910	2910	2910	0
254	20231017	162500	666622210	2910	2910	2910	2910	0
255	20231017	162400	666622210	2910	2910	2910	2910	0
256	20231017	162300	666622210	2910	2910	2910	2910	0
257	20231017	162200	666622210	2910	2910	2910	2910	0
258	20231017	162100	666622210	2910	2910	2910	2910	0
259	20231017	162000	666622210	2910	2910	2910	2910	0
260	20231017	161900	666622210	2910	2910	2910	2910	0
261	20231017	161800	666622210	2910	2910	2910	2910	0
262	20231017	161700	666622210	2910	2910	2910	2910	0
263	20231017	161600	666622210	2910	2910	2910	2910	0
264	20231017	161500	666622210	2910	2910	2910	2910	0
265	20231017	161400	666622210	2910	2910	2910	2910	0
266	20231017	161300	666622210	2910	2910	2910	2910	0
267	20231017	161200	666622210	2910	2910	2910	2910	0
268	20231017	161100	666622210	2910	2910	2910	2910	0
269	20231017	161000	666622210	2910	2910	2910	2910	0
270	20231017	160900	666622210	2910	2910	2910	2910	0
271	20231017	160800	666622210	2910	2910	2910	2910	0
272	20231017	160700	666622210	2910	2910	2910	2910	3609
273	20231017	160600	666622210	2910	2910	2910	2910	0
274	20231017	160500	666622210	2910	2910	2910	2910	0
275	20231017	160400	666622210	2910	2910	2910	2910	0
276	20231017	160300	666622210	2910	2910	2910	2910	0
277	20231017	160200	666622210	2910	2910	2910	2910	0
278	20231017	160100	666622210	2910	2910	2910	2910	0
279	20231017	160000	666622210	2910	2910	2910	2910	0
280	20231017	155900	666622210	2910	2910	2910	2910	0
281	20231017	155800	666622210	2910	2910	2910	2910	0
282	20231017	155700	666622210	2910	2910	2910	2910	0
283	20231017	155600	666622210	2910	2910	2910	2910	0
284	20231017	155500	666622210	2910	2910	2910	2910	0
285	20231017	155400	666622210	2910	2910	2910	2910	0
286	20231017	155300	666622210	2910	2910	2910	2910	0
287	20231017	155200	666622210	2910	2910	2910	2910	0
288	20231017	155100	666622210	2910	2910	2910	2910	0
289	20231017	155000	666622210	2910	2910	2910	2910	0
290	20231017	154900	666622210	2910	2910	2910	2910	0
291	20231017	154800	666622210	2910	2910	2910	2910	0
292	20231017	154700	666622210	2910	2910	2910	2910	0
293	20231017	154600	666622210	2910	2910	2910	2910	0
294	20231017	154500	666622210	2910	2910	2910	2910	0
295	20231017	154400	666622210	2910	2910	2910	2910	0
296	20231017	154300	666622210	2910	2910	2910	2910	0
297	20231017	154200	666622210	2910	2910	2910	2910	0
298	20231017	154100	666622210	2910	2910	2910	2910	0
299	20231017	154000	666622210	2910	2910	2910	2910	0
300	20231017	153900	666622210	2910	2910	2910	2910	0
301	20231017	153800	666622210	2910	2910	2910	2910	0
302	20231017	153700	666622210	2910	2910	2910	2910	3609
303	20231017	153600	666622210	2910	2910	2910	2910	0
304	20231017	153500	666622210	2910	2910	2910	2910	0
305	20231017	153400	666622210	2910	2910	2910	2910	0
306	20231017	153300	666622210	2910	2910	2910	2910	0
307	20231017	153200	666622210	2910	2910	2910	2910	0
308	20231017	153100	666622210	2910	2910	2910	2910	0
309	20231017	153000	666622210	2910	2910	2910	2910	3609
310	20231017	152900	656120020	2910	2910	2910	2910	0
311	20231017	152800	656120020	2910	2910	2910	2910	0
312	20231017	152700	656120020	2910	2910	2910	2910	0
313	20231017	152600	656120020	2910	2910	2910	2910	0
314	20231017	152500	656120020	2910	2910	2910	2910	0
315	20231017	152400	656120020	2910	2910	2910	2910	0
316	20231017	152300	656120020	2910	2910	2910	2910	0
317	20231017	152200	656120020	2910	2910	2910	2910	0
318	20231017	152100	656120020	2910	2910	2910	2910	0
319	20231017	152000	656120020	2910	2910	2910	2910	0
320	20231017	151900	656120020	2910	2910	2910	2900	1523
321	20231017	151800	651700450	2900	2900	2900	2900	91
322	20231017	151700	651436550	2900	2910	2910	2900	2188
323	20231017	151600	645084850	2910	2910	2910	2910	0
324	20231017	151500	645084850	2910	2915	2915	2910	327
325	20231017	151400	644133145	2910	2910	2910	2910	1600
326	20231017	151300	639477145	2915	2915	2915	2915	0
327	20231017	151200	639477145	2915	2915	2915	2915	300
328	20231017	151100	638602645	2910	2910	2910	2910	300
329	20231017	151000	637729645	2915	2910	2915	2910	2789
330	20231017	150900	629610405	2905	2900	2905	2900	327
331	20231017	150800	628660475	2900	2900	2900	2900	356
332	20231017	150700	627628075	2905	2900	2905	2900	160
333	20231017	150600	627163885	2900	2900	2900	2900	425
334	20231017	150500	625931385	2900	2900	2900	2900	0
335	20231017	150400	625931385	2900	2900	2900	2900	0
336	20231017	150300	625931385	2900	2900	2900	2900	0
337	20231017	150200	625931385	2900	2900	2900	2900	100
338	20231017	150100	625641385	2900	2900	2900	2900	40
339	20231017	150000	625525385	2900	2900	2900	2900	0
340	20231017	145900	625525385	2900	2900	2900	2900	16
341	20231017	145800	625478985	2895	2900	2900	2895	77
342	20231017	145700	625256065	2900	2900	2900	2900	0
343	20231017	145600	625256065	2900	2910	2910	2900	1301
344	20231017	145500	621483155	2910	2910	2910	2910	0
345	20231017	145400	621483155	2910	2910	2910	2910	100
346	20231017	145300	621192155	2910	2910	2910	2910	0
347	20231017	145200	621192155	2910	2910	2910	2910	1
348	20231017	145100	621189245	2895	2895	2895	2895	0
349	20231017	145000	621189245	2895	2895	2895	2895	0
350	20231017	144900	621189245	2895	2895	2895	2895	0
351	20231017	144800	621189245	2895	2905	2905	2895	3014
352	20231017	144700	612460740	2910	2910	2910	2910	0
353	20231017	144600	612460740	2910	2910	2910	2910	533
354	20231017	144500	610909710	2900	2900	2900	2900	13
355	20231017	144400	610872010	2900	2900	2900	2900	0
356	20231017	144300	610872010	2900	2910	2910	2900	101
357	20231017	144200	610578110	2910	2910	2910	2910	367
358	20231017	144100	609510140	2910	2910	2910	2910	696
359	20231017	144000	607484780	2910	2910	2910	2910	0
360	20231017	143900	607484780	2910	2910	2910	2905	108
361	20231017	143800	607170505	2910	2910	2910	2910	200
362	20231017	143700	606588505	2910	2910	2910	2910	0
363	20231017	143600	606588505	2910	2910	2910	2910	0
364	20231017	143500	606588505	2910	2910	2910	2910	0
365	20231017	143400	606588505	2910	2910	2910	2910	30
366	20231017	143300	606501205	2910	2910	2910	2910	51
367	20231017	143200	606352795	2910	2910	2910	2910	0
368	20231017	143100	606352795	2910	2910	2910	2910	0
369	20231017	143000	606352795	2910	2910	2910	2910	0
370	20231017	142900	606352795	2910	2910	2910	2910	0
371	20231017	142800	606352795	2910	2910	2910	2910	40
372	20231017	142700	606236395	2910	2910	2910	2910	0
373	20231017	142600	606236395	2910	2910	2910	2910	19
374	20231017	142500	606181105	2910	2910	2910	2910	0
375	20231017	142400	606181105	2910	2910	2910	2910	0
376	20231017	142300	606181105	2910	2910	2910	2910	308
377	20231017	142200	605284825	2910	2910	2910	2910	2
378	20231017	142100	605279005	2895	2895	2895	2895	0
379	20231017	142000	605279005	2895	2900	2900	2895	344
380	20231017	141900	604281475	2910	2900	2910	2900	1563
381	20231017	141800	599733155	2900	2900	2900	2900	4
382	20231017	141700	599721555	2900	2900	2900	2900	111
383	20231017	141600	599399655	2910	2910	2910	2910	0
384	20231017	141500	599399655	2910	2910	2910	2905	200
385	20231017	141400	598817805	2910	2910	2910	2910	100
386	20231017	141300	598526805	2910	2900	2910	2900	595
387	20231017	141200	596800305	2900	2900	2900	2900	0
388	20231017	141100	596800305	2900	2895	2900	2895	3
389	20231017	141000	596791610	2900	2895	2900	2895	44
390	20231017	140900	596664200	2895	2895	2895	2895	3
391	20231017	140800	596655515	2890	2890	2890	2890	1053
392	20231017	140700	593612345	2895	2895	2895	2895	18
393	20231017	140600	593560235	2895	2895	2895	2895	798
394	20231017	140500	591250025	2895	2895	2895	2895	0
395	20231017	140400	591250025	2895	2895	2895	2895	73
396	20231017	140300	591038690	2895	2895	2895	2895	25
397	20231017	140200	590966315	2895	2895	2895	2895	607
398	20231017	140100	589209050	2895	2895	2895	2895	1
399	20231017	140000	589206155	2900	2900	2900	2900	89
400	20231017	135900	588948055	2900	2900	2900	2900	1029
401	20231017	135800	585963955	2900	2900	2900	2900	67
402	20231017	135700	585769655	2900	2900	2900	2900	111
403	20231017	135600	585447755	2900	2900	2900	2900	10
404	20231017	135500	585418755	2900	2900	2900	2900	51
405	20231017	135400	585270855	2900	2900	2900	2900	1043
406	20231017	135300	582246155	2900	2900	2900	2900	0
407	20231017	135200	582246155	2900	2900	2900	2900	0
408	20231017	135100	582246155	2900	2900	2900	2900	0
409	20231017	135000	582246155	2900	2900	2900	2900	0
410	20231017	134900	582246155	2900	2900	2900	2900	0
411	20231017	134800	582246155	2900	2910	2910	2900	1050
412	20231017	134700	579199930	2905	2900	2905	2900	445
413	20231017	134600	577907455	2900	2900	2900	2900	77
414	20231017	134500	577684155	2900	2905	2905	2900	666
415	20231017	134400	575749460	2910	2910	2910	2910	35
416	20231017	134300	575647610	2905	2905	2905	2905	0
417	20231017	134200	575647610	2905	2905	2905	2905	0
418	20231017	134100	575647610	2905	2905	2905	2905	0
419	20231017	134000	575647610	2905	2905	2905	2905	0
420	20231017	133900	575647610	2905	2905	2905	2905	0
421	20231017	133800	575647610	2905	2910	2910	2905	530
422	20231017	133700	574107100	2915	2915	2915	2915	0
423	20231017	133600	574107100	2915	2915	2915	2915	0
424	20231017	133500	574107100	2915	2915	2915	2915	0
425	20231017	133400	574107100	2915	2915	2915	2915	1
426	20231017	133300	574104185	2905	2905	2905	2905	0
427	20231017	133200	574104185	2905	2905	2905	2905	0
428	20231017	133100	574104185	2905	2905	2905	2905	3
429	20231017	133000	574095470	2905	2905	2920	2905	791
430	20231017	132900	571796595	2905	2905	2905	2905	0
431	20231017	132800	571796595	2905	2915	2915	2900	5008
432	20231017	132700	557235225	2915	2910	2915	2905	933
433	20231017	132600	554522425	2910	2910	2910	2910	0
434	20231017	132500	554522425	2910	2910	2910	2910	0
435	20231017	132400	554522425	2910	2910	2910	2910	100
436	20231017	132300	554231425	2900	2900	2900	2900	419
437	20231017	132200	553016325	2900	2900	2900	2900	0
438	20231017	132100	553016325	2900	2900	2900	2900	0
439	20231017	132000	553016325	2900	2900	2900	2900	98
440	20231017	131900	552732125	2900	2900	2900	2900	0
441	20231017	131800	552732125	2900	2900	2900	2900	0
442	20231017	131700	552732125	2900	2900	2900	2900	1
443	20231017	131600	552729225	2900	2900	2900	2900	0
444	20231017	131500	552729225	2900	2905	2905	2900	686
445	20231017	131400	550739270	2905	2905	2905	2905	0
446	20231017	131300	550739270	2905	2905	2905	2905	0
447	20231017	131200	550739270	2905	2905	2905	2905	1
448	20231017	131100	550736365	2910	2910	2910	2910	0
449	20231017	131000	550736365	2910	2925	2925	2910	210
450	20231017	130900	550125115	2925	2920	2925	2920	191
451	20231017	130800	549567090	2925	2925	2925	2925	10
452	20231017	130700	549537840	2925	2925	2925	2925	95
453	20231017	130600	549259965	2925	2925	2925	2925	1
454	20231017	130500	549257040	2900	2900	2900	2900	0
455	20231017	130400	549257040	2900	2920	2920	2900	1009
456	20231017	130300	546330755	2920	2920	2920	2920	3
457	20231017	130200	546321995	2920	2920	2920	2920	0
458	20231017	130100	546321995	2920	2910	2920	2910	4
459	20231017	130000	546310330	2905	2910	2910	2900	1496
460	20231017	125900	541967605	2920	2910	2920	2910	168
461	20231017	125800	541477225	2920	2910	2920	2910	358
462	20231017	125700	540431945	2910	2910	2910	2910	0
463	20231017	125600	540431945	2910	2910	2910	2910	159
464	20231017	125500	539969255	2910	2910	2910	2910	218
465	20231017	125400	539334875	2910	2910	2910	2910	0
466	20231017	125300	539334875	2910	2910	2910	2910	0
467	20231017	125200	539334875	2910	2910	2910	2910	0
468	20231017	125100	539334875	2910	2910	2910	2910	0
469	20231017	125000	539334875	2910	2910	2910	2910	34
470	20231017	124900	539235935	2910	2910	2910	2910	0
471	20231017	124800	539235935	2910	2910	2910	2910	0
472	20231017	124700	539235935	2910	2910	2910	2910	0
473	20231017	124600	539235935	2910	2910	2910	2910	0
474	20231017	124500	539235935	2910	2910	2910	2910	10
475	20231017	124400	539206835	2910	2920	2920	2910	11
476	20231017	124300	539174815	2915	2915	2915	2915	18
477	20231017	124200	539122345	2910	2910	2910	2910	0
478	20231017	124100	539122345	2910	2910	2910	2910	0
479	20231017	124000	539122345	2910	2920	2920	2910	1888
480	20231017	123900	533618005	2920	2910	2920	2910	2
481	20231017	123800	533612175	2910	2910	2910	2910	159
482	20231017	123700	533149485	2910	2910	2910	2910	0
483	20231017	123600	533149485	2910	2910	2910	2910	0
484	20231017	123500	533149485	2910	2910	2910	2910	1
485	20231017	123400	533146575	2920	2920	2920	2920	10
486	20231017	123300	533117375	2910	2910	2910	2910	0
487	20231017	123200	533117375	2910	2910	2910	2910	8
488	20231017	123100	533094095	2910	2910	2910	2910	207
489	20231017	123000	532491725	2910	2910	2910	2910	2
490	20231017	122900	532485905	2910	2910	2910	2910	0
491	20231017	122800	532485905	2910	2910	2910	2910	0
492	20231017	122700	532485905	2910	2905	2910	2900	2709
493	20231017	122600	524627600	2900	2900	2900	2900	0
494	20231017	122500	524627600	2900	2900	2900	2900	0
495	20231017	122400	524627600	2900	2900	2900	2900	185
496	20231017	122300	524091100	2905	2905	2905	2905	0
497	20231017	122200	524091100	2905	2905	2905	2905	0
498	20231017	122100	524091100	2905	2905	2905	2905	0
499	20231017	122000	524091100	2905	2905	2905	2905	0
500	20231017	121900	524091100	2905	2905	2905	2905	37
501	20231017	121800	523983615	2905	2905	2905	2905	0
502	20231017	121700	523983615	2905	2905	2905	2905	3
503	20231017	121600	523974900	2905	2910	2910	2905	73
504	20231017	121500	523762485	2910	2910	2910	2910	1
505	20231017	121400	523759575	2920	2920	2920	2920	0
506	20231017	121300	523759575	2920	2920	2920	2920	13
507	20231017	121200	523721615	2925	2925	2925	2925	0
508	20231017	121100	523721615	2925	2915	2925	2915	4
509	20231017	121000	523709935	2900	2920	2920	2900	1020
510	20231017	120900	520751735	2920	2905	2920	2905	26
511	20231017	120800	520676030	2900	2915	2915	2900	665
512	20231017	120700	518745380	2900	2900	2905	2900	1362
513	20231017	120600	514795570	2900	2905	2905	2900	315
514	20231017	120500	513881145	2910	2910	2910	2910	491
515	20231017	120400	512452335	2925	2925	2925	2925	0
516	20231017	120300	512452335	2925	2925	2925	2925	0
517	20231017	120200	512452335	2925	2925	2925	2925	0
518	20231017	120100	512452335	2925	2925	2925	2925	0
519	20231017	120000	512452335	2925	2925	2925	2925	0
520	20231017	115900	512452335	2925	2925	2925	2925	200
521	20231017	115800	511867335	2925	2925	2925	2925	104
522	20231017	115700	511563135	2925	2925	2925	2925	1
523	20231017	115600	511560210	2915	2915	2915	2915	0
524	20231017	115500	511560210	2915	2910	2915	2910	239
525	20231017	115400	510863530	2915	2920	2920	2915	2761
526	20231017	115300	502814895	2920	2915	2920	2915	56
527	20231017	115200	502651625	2920	2920	2920	2920	100
528	20231017	115100	502359625	2920	2920	2920	2920	0
529	20231017	115000	502359625	2920	2920	2920	2920	0
530	20231017	114900	502359625	2920	2920	2920	2915	512
531	20231017	114800	500866835	2920	2920	2920	2920	1
532	20231017	114700	500863915	2925	2925	2925	2925	12
533	20231017	114600	500828815	2920	2920	2920	2920	0
534	20231017	114500	500828815	2920	2920	2920	2920	0
535	20231017	114400	500828815	2920	2920	2920	2920	0
536	20231017	114300	500828815	2920	2920	2920	2920	1404
537	20231017	114200	496729135	2920	2920	2920	2920	97
538	20231017	114100	496445895	2920	2920	2920	2920	965
539	20231017	114000	493628095	2920	2920	2920	2920	0
540	20231017	113900	493628095	2920	2920	2920	2920	9
541	20231017	113800	493601815	2920	2920	2920	2920	0
542	20231017	113700	493601815	2920	2920	2920	2920	27
543	20231017	113600	493522975	2920	2920	2920	2920	161
544	20231017	113500	493052855	2920	2920	2920	2920	1001
545	20231017	113400	490129935	2925	2925	2925	2925	128
546	20231017	113300	489755535	2925	2925	2925	2925	2
547	20231017	113200	489749685	2925	2925	2925	2925	3
548	20231017	113100	489740910	2925	2925	2925	2925	0
549	20231017	113000	489740910	2925	2925	2925	2925	33
550	20231017	112900	489644385	2935	2935	2935	2935	1
551	20231017	112800	489641450	2925	2925	2925	2925	2
552	20231017	112700	489635600	2925	2925	2925	2925	20
553	20231017	112600	489577100	2925	2925	2925	2925	0
554	20231017	112500	489577100	2925	2925	2925	2925	0
555	20231017	112400	489577100	2925	2940	2940	2925	600
556	20231017	112300	487819100	2925	2925	2925	2925	60
557	20231017	112200	487643600	2925	2940	2940	2925	33
558	20231017	112100	487546925	2940	2940	2940	2940	100
559	20231017	112000	487252925	2925	2925	2925	2925	0
560	20231017	111900	487252925	2925	2925	2925	2925	200
561	20231017	111800	486667925	2925	2925	2925	2925	0
562	20231017	111700	486667925	2925	2925	2925	2925	0
563	20231017	111600	486667925	2925	2925	2925	2925	14
564	20231017	111500	486626975	2925	2925	2925	2925	0
565	20231017	111400	486626975	2925	2925	2925	2925	31
566	20231017	111300	486536300	2925	2925	2925	2925	0
567	20231017	111200	486536300	2925	2940	2940	2920	9515
568	20231017	111100	458736600	2940	2945	2950	2940	171
569	20231017	111000	458232760	2945	2945	2945	2945	0
570	20231017	110900	458232760	2945	2945	2945	2945	2402
571	20231017	110800	451158870	2945	2945	2945	2945	0
572	20231017	110700	451158870	2945	2940	2945	2940	2250
573	20231017	110600	444535295	2940	2940	2940	2940	182
574	20231017	110500	444000215	2930	2930	2930	2930	1
575	20231017	110400	443997285	2930	2930	2930	2930	0
576	20231017	110300	443997285	2930	2930	2930	2930	0
577	20231017	110200	443997285	2930	2930	2930	2930	0
578	20231017	110100	443997285	2930	2930	2930	2930	7
579	20231017	110000	443976775	2930	2930	2930	2930	34
580	20231017	105900	443877155	2930	2930	2930	2930	0
581	20231017	105800	443877155	2930	2930	2930	2930	200
582	20231017	105700	443291155	2940	2935	2940	2935	3831
583	20231017	105600	432037170	2935	2935	2935	2935	2295
584	20231017	105500	425301345	2910	2920	2920	2910	2684
585	20231017	105400	417479030	2935	2935	2935	2920	269
586	20231017	105300	416690480	2935	2930	2935	2930	100
587	20231017	105200	416397015	2935	2935	2935	2935	1539
588	20231017	105100	411880050	2935	2930	2935	2930	1482
589	20231017	105000	407537480	2935	2935	2935	2935	0
590	20231017	104900	407537480	2935	2935	2935	2935	0
591	20231017	104800	407537480	2935	2930	2935	2930	1556
592	20231017	104700	402970695	2935	2930	2935	2930	27
593	20231017	104600	402891530	2920	2930	2930	2920	349
594	20231017	104500	401872410	2930	2930	2930	2930	946
595	20231017	104400	399100630	2930	2930	2930	2930	34
596	20231017	104300	399001010	2920	2920	2920	2920	70
597	20231017	104200	398796610	2920	2920	2920	2915	1464
598	20231017	104100	394526425	2915	2915	2915	2915	835
599	20231017	104000	392092400	2915	2915	2915	2915	0
600	20231017	103900	392092400	2915	2915	2915	2915	0
601	20231017	103800	392092400	2915	2915	2915	2915	100
602	20231017	103700	391800900	2915	2915	2915	2915	0
603	20231017	103600	391800900	2915	2915	2915	2915	0
604	20231017	103500	391800900	2915	2915	2915	2915	524
605	20231017	103400	390273440	2920	2920	2920	2920	6007
606	20231017	103300	372733000	2920	2925	2925	2920	265
607	20231017	103200	371959105	2930	2930	2930	2930	483
608	20231017	103100	370543915	2935	2935	2935	2930	34
609	20231017	103000	370444210	2930	2930	2930	2930	0
610	20231017	102900	370444210	2930	2930	2930	2930	1
611	20231017	102800	370441280	2935	2935	2935	2935	0
612	20231017	102700	370441280	2935	2930	2935	2930	35
613	20231017	102600	370338725	2935	2930	2935	2930	111
614	20231017	102500	370013465	2925	2925	2925	2925	107
615	20231017	102400	369700490	2930	2930	2930	2930	0
616	20231017	102300	369700490	2930	2930	2930	2930	1
617	20231017	102200	369697560	2925	2925	2925	2925	52
618	20231017	102100	369545460	2925	2925	2935	2925	180
619	20231017	102000	369018950	2935	2935	2935	2935	0
620	20231017	101900	369018950	2935	2935	2935	2935	0
621	20231017	101800	369018950	2935	2930	2935	2930	4
622	20231017	101700	369007215	2935	2935	2935	2935	1
623	20231017	101600	369004280	2935	2935	2935	2920	187
624	20231017	101500	368456945	2935	2935	2935	2935	2
625	20231017	101400	368451075	2935	2935	2935	2935	1
626	20231017	101300	368448140	2930	2930	2930	2930	74
627	20231017	101200	368231320	2915	2915	2915	2915	0
628	20231017	101100	368231320	2915	2930	2935	2915	11649
629	20231017	101000	334058590	2930	2920	2930	2920	81
630	20231017	100900	333822060	2930	2920	2930	2920	110
631	20231017	100800	333500560	2920	2920	2920	2920	551
632	20231017	100700	331891640	2930	2930	2930	2930	400
633	20231017	100600	330719640	2930	2925	2930	2920	7183
634	20231017	100500	309707580	2920	2920	2920	2920	2041
635	20231017	100400	303747860	2920	2920	2920	2920	22
636	20231017	100300	303683620	2925	2920	2925	2920	3163
637	20231017	100200	294441660	2920	2910	2920	2910	378
638	20231017	100100	293341670	2910	2920	2920	2910	1958
639	20231017	100000	287643880	2910	2910	2910	2910	305
640	20231017	095900	286756330	2910	2910	2910	2910	688
641	20231017	095800	284754250	2920	2920	2920	2920	1
642	20231017	095700	284751330	2910	2915	2915	2910	300
643	20231017	095600	283878325	2920	2915	2920	2915	385
644	20231017	095500	282755625	2910	2915	2915	2910	243
645	20231017	095400	282048080	2920	2920	2920	2920	1000
646	20231017	095300	279128080	2910	2920	2920	2910	9
647	20231017	095200	279101810	2920	2915	2920	2905	3471
648	20231017	095100	268996920	2920	2920	2920	2920	307
649	20231017	095000	268100480	2915	2920	2920	2915	1022
650	20231017	094900	265120850	2920	2920	2920	2915	240
651	20231017	094800	264420350	2920	2920	2920	2920	104
652	20231017	094700	264116670	2915	2915	2915	2915	100
653	20231017	094600	263825170	2920	2915	2920	2915	21
654	20231017	094500	263763950	2910	2910	2910	2910	0
655	20231017	094400	263763950	2910	2910	2910	2910	0
656	20231017	094300	263763950	2910	2910	2910	2910	293
657	20231017	094200	262911320	2910	2910	2910	2905	948
658	20231017	094100	260152690	2905	2910	2910	2905	1451
659	20231017	094000	255930285	2910	2910	2920	2910	73
660	20231017	093900	255717845	2920	2920	2920	2920	29
661	20231017	093800	255633165	2925	2925	2925	2920	227
662	20231017	093700	254969305	2920	2920	2920	2920	579
663	20231017	093600	253278625	2910	2910	2910	2910	40
664	20231017	093500	253162225	2925	2925	2925	2925	0
665	20231017	093400	253162225	2925	2925	2925	2925	1004
666	20231017	093300	250225525	2925	2925	2925	2920	13
667	20231017	093200	250187505	2925	2925	2925	2910	1084
668	20231017	093100	247016825	2915	2925	2925	2910	3454
669	20231017	093000	236954165	2930	2915	2930	2915	1403
670	20231017	092900	232849405	2930	2920	2930	2920	3786
671	20231017	092800	221794225	2930	2920	2930	2920	287
672	20231017	092700	220956175	2935	2930	2935	2925	2787
673	20231017	092600	212789680	2925	2920	2925	2920	276
674	20231017	092500	211982970	2920	2930	2930	2920	1075
675	20231017	092400	208843960	2925	2910	2925	2910	4487
676	20231017	092300	195754705	2910	2910	2910	2910	99
677	20231017	092200	195466615	2915	2910	2915	2910	134
678	20231017	092100	195076670	2915	2910	2915	2910	209
679	20231017	092000	194468350	2910	2905	2910	2905	2075
680	20231017	091900	188439685	2905	2905	2905	2905	1
681	20231017	091800	188436780	2900	2900	2900	2900	103
682	20231017	091700	188138080	2895	2885	2895	2885	3917
683	20231017	091600	176812595	2880	2880	2880	2880	585
684	20231017	091500	175127795	2880	2875	2880	2870	695
685	20231017	091400	173130665	2875	2880	2880	2875	1508
686	20231017	091300	168795115	2880	2895	2895	2880	581
687	20231017	091200	167120425	2890	2900	2900	2890	346
688	20231017	091100	166117250	2905	2900	2905	2900	1522
689	20231017	091000	161699070	2900	2885	2900	2885	2299
690	20231017	090900	155052095	2870	2870	2870	2870	2883
691	20231017	090800	146777885	2870	2890	2890	2870	2240
692	20231017	090700	140347085	2885	2885	2885	2880	2801
693	20231017	090600	132267200	2885	2870	2885	2870	216
694	20231017	090500	131647265	2885	2885	2885	2885	10
695	20231017	090400	131618415	2890	2885	2890	2875	1002
696	20231017	090300	128737640	2885	2885	2885	2885	792
697	20231017	090200	126452720	2890	2865	2890	2865	1843
698	20231017	090100	121152940	2875	2870	2880	2865	9216
699	20231017	090000	94704205	2870	2835	2870	2835	33397