KissMeData/291230/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	203300	685183565	2550	2550	2550	2550	6428
3	20231020	203200	685183565	2550	2550	2550	2550	0
4	20231020	203100	685183565	2550	2550	2550	2550	0
5	20231020	203000	685183565	2550	2550	2550	2550	0
6	20231020	202900	685183565	2550	2550	2550	2550	0
7	20231020	202800	685183565	2550	2550	2550	2550	0
8	20231020	202700	685183565	2550	2550	2550	2550	0
9	20231020	202600	685183565	2550	2550	2550	2550	0
10	20231020	202500	685183565	2550	2550	2550	2550	0
11	20231020	202400	685183565	2550	2550	2550	2550	0
12	20231020	202300	685183565	2550	2550	2550	2550	0
13	20231020	202200	685183565	2550	2550	2550	2550	0
14	20231020	202100	685183565	2550	2550	2550	2550	0
15	20231020	202000	685183565	2550	2550	2550	2550	0
16	20231020	201900	685183565	2550	2550	2550	2550	0
17	20231020	201800	685183565	2550	2550	2550	2550	0
18	20231020	201700	685183565	2550	2550	2550	2550	0
19	20231020	201600	685183565	2550	2550	2550	2550	0
20	20231020	201500	685183565	2550	2550	2550	2550	0
21	20231020	201400	685183565	2550	2550	2550	2550	0
22	20231020	201300	685183565	2550	2550	2550	2550	0
23	20231020	201200	685183565	2550	2550	2550	2550	0
24	20231020	201100	685183565	2550	2550	2550	2550	0
25	20231020	201000	685183565	2550	2550	2550	2550	0
26	20231020	200900	685183565	2550	2550	2550	2550	0
27	20231020	200800	685183565	2550	2550	2550	2550	0
28	20231020	200700	685183565	2550	2550	2550	2550	0
29	20231020	200600	685183565	2550	2550	2550	2550	0
30	20231020	200500	685183565	2550	2550	2550	2550	0
31	20231020	200400	685183565	2550	2550	2550	2550	0
32	20231020	200300	685183565	2550	2550	2550	2550	6428
33	20231020	200200	685183565	2550	2550	2550	2550	0
34	20231020	200100	685183565	2550	2550	2550	2550	0
35	20231020	200000	685183565	2550	2550	2550	2550	0
36	20231020	195900	685183565	2550	2550	2550	2550	0
37	20231020	195800	685183565	2550	2550	2550	2550	0
38	20231020	195700	685183565	2550	2550	2550	2550	0
39	20231020	195600	685183565	2550	2550	2550	2550	0
40	20231020	195500	685183565	2550	2550	2550	2550	0
41	20231020	195400	685183565	2550	2550	2550	2550	0
42	20231020	195300	685183565	2550	2550	2550	2550	0
43	20231020	195200	685183565	2550	2550	2550	2550	0
44	20231020	195100	685183565	2550	2550	2550	2550	0
45	20231020	195000	685183565	2550	2550	2550	2550	0
46	20231020	194900	685183565	2550	2550	2550	2550	0
47	20231020	194800	685183565	2550	2550	2550	2550	0
48	20231020	194700	685183565	2550	2550	2550	2550	0
49	20231020	194600	685183565	2550	2550	2550	2550	0
50	20231020	194500	685183565	2550	2550	2550	2550	0
51	20231020	194400	685183565	2550	2550	2550	2550	0
52	20231020	194300	685183565	2550	2550	2550	2550	0
53	20231020	194200	685183565	2550	2550	2550	2550	0
54	20231020	194100	685183565	2550	2550	2550	2550	0
55	20231020	194000	685183565	2550	2550	2550	2550	0
56	20231020	193900	685183565	2550	2550	2550	2550	0
57	20231020	193800	685183565	2550	2550	2550	2550	0
58	20231020	193700	685183565	2550	2550	2550	2550	0
59	20231020	193600	685183565	2550	2550	2550	2550	0
60	20231020	193500	685183565	2550	2550	2550	2550	0
61	20231020	193400	685183565	2550	2550	2550	2550	0
62	20231020	193300	685183565	2550	2550	2550	2550	6428
63	20231020	193200	685183565	2550	2550	2550	2550	0
64	20231020	193100	685183565	2550	2550	2550	2550	0
65	20231020	193000	685183565	2550	2550	2550	2550	0
66	20231020	192900	685183565	2550	2550	2550	2550	0
67	20231020	192800	685183565	2550	2550	2550	2550	0
68	20231020	192700	685183565	2550	2550	2550	2550	0
69	20231020	192600	685183565	2550	2550	2550	2550	0
70	20231020	192500	685183565	2550	2550	2550	2550	0
71	20231020	192400	685183565	2550	2550	2550	2550	0
72	20231020	192300	685183565	2550	2550	2550	2550	0
73	20231020	192200	685183565	2550	2550	2550	2550	0
74	20231020	192100	685183565	2550	2550	2550	2550	0
75	20231020	192000	685183565	2550	2550	2550	2550	0
76	20231020	191900	685183565	2550	2550	2550	2550	0
77	20231020	191800	685183565	2550	2550	2550	2550	0
78	20231020	191700	685183565	2550	2550	2550	2550	0
79	20231020	191600	685183565	2550	2550	2550	2550	0
80	20231020	191500	685183565	2550	2550	2550	2550	0
81	20231020	191400	685183565	2550	2550	2550	2550	0
82	20231020	191300	685183565	2550	2550	2550	2550	0
83	20231020	191200	685183565	2550	2550	2550	2550	0
84	20231020	191100	685183565	2550	2550	2550	2550	0
85	20231020	191000	685183565	2550	2550	2550	2550	0
86	20231020	190900	685183565	2550	2550	2550	2550	0
87	20231020	190800	685183565	2550	2550	2550	2550	0
88	20231020	190700	685183565	2550	2550	2550	2550	0
89	20231020	190600	685183565	2550	2550	2550	2550	0
90	20231020	190500	685183565	2550	2550	2550	2550	0
91	20231020	190400	685183565	2550	2550	2550	2550	0
92	20231020	190300	685183565	2550	2550	2550	2550	6428
93	20231020	190200	685183565	2550	2550	2550	2550	0
94	20231020	190100	685183565	2550	2550	2550	2550	0
95	20231020	190000	685183565	2550	2550	2550	2550	0
96	20231020	185900	685183565	2550	2550	2550	2550	0
97	20231020	185800	685183565	2550	2550	2550	2550	0
98	20231020	185700	685183565	2550	2550	2550	2550	0
99	20231020	185600	685183565	2550	2550	2550	2550	0
100	20231020	185500	685183565	2550	2550	2550	2550	0
101	20231020	185400	685183565	2550	2550	2550	2550	0
102	20231020	185300	685183565	2550	2550	2550	2550	0
103	20231020	185200	685183565	2550	2550	2550	2550	0
104	20231020	185100	685183565	2550	2550	2550	2550	0
105	20231020	185000	685183565	2550	2550	2550	2550	0
106	20231020	184900	685183565	2550	2550	2550	2550	0
107	20231020	184800	685183565	2550	2550	2550	2550	0
108	20231020	184700	685183565	2550	2550	2550	2550	0
109	20231020	184600	685183565	2550	2550	2550	2550	0
110	20231020	184500	685183565	2550	2550	2550	2550	0
111	20231020	184400	685183565	2550	2550	2550	2550	0
112	20231020	184300	685183565	2550	2550	2550	2550	0
113	20231020	184200	685183565	2550	2550	2550	2550	0
114	20231020	184100	685183565	2550	2550	2550	2550	0
115	20231020	184000	685183565	2550	2550	2550	2550	0
116	20231020	183900	685183565	2550	2550	2550	2550	0
117	20231020	183800	685183565	2550	2550	2550	2550	0
118	20231020	183700	685183565	2550	2550	2550	2550	0
119	20231020	183600	685183565	2550	2550	2550	2550	0
120	20231020	183500	685183565	2550	2550	2550	2550	0
121	20231020	183400	685183565	2550	2550	2550	2550	0
122	20231020	183300	685183565	2550	2550	2550	2550	6428
123	20231020	183200	685183565	2550	2550	2550	2550	0
124	20231020	183100	685183565	2550	2550	2550	2550	0
125	20231020	183000	685183565	2550	2550	2550	2550	0
126	20231020	182900	685183565	2550	2550	2550	2550	0
127	20231020	182800	685183565	2550	2550	2550	2550	0
128	20231020	182700	685183565	2550	2550	2550	2550	0
129	20231020	182600	685183565	2550	2550	2550	2550	0
130	20231020	182500	685183565	2550	2550	2550	2550	0
131	20231020	182400	685183565	2550	2550	2550	2550	0
132	20231020	182300	685183565	2550	2550	2550	2550	0
133	20231020	182200	685183565	2550	2550	2550	2550	0
134	20231020	182100	685183565	2550	2550	2550	2550	0
135	20231020	182000	685183565	2550	2550	2550	2550	0
136	20231020	181900	685183565	2550	2550	2550	2550	0
137	20231020	181800	685183565	2550	2550	2550	2550	0
138	20231020	181700	685183565	2550	2550	2550	2550	0
139	20231020	181600	685183565	2550	2550	2550	2550	0
140	20231020	181500	685183565	2550	2550	2550	2550	0
141	20231020	181400	685183565	2550	2550	2550	2550	0
142	20231020	181300	685183565	2550	2550	2550	2550	0
143	20231020	181200	685183565	2550	2550	2550	2550	0
144	20231020	181100	685183565	2550	2550	2550	2550	0
145	20231020	181000	685183565	2550	2550	2550	2550	0
146	20231020	180900	685183565	2550	2550	2550	2550	0
147	20231020	180800	685183565	2550	2550	2550	2550	0
148	20231020	180700	685183565	2550	2550	2550	2550	0
149	20231020	180600	685183565	2550	2550	2550	2550	0
150	20231020	180500	685183565	2550	2550	2550	2550	0
151	20231020	180400	685183565	2550	2550	2550	2550	0
152	20231020	180300	685183565	2550	2550	2550	2550	6428
153	20231020	180200	685183565	2550	2550	2550	2550	0
154	20231020	180100	685183565	2550	2550	2550	2550	0
155	20231020	180000	685183565	2550	2550	2550	2550	0
156	20231020	175900	685183565	2550	2550	2550	2550	0
157	20231020	175800	685183565	2550	2550	2550	2550	0
158	20231020	175700	685183565	2550	2550	2550	2550	0
159	20231020	175600	685183565	2550	2550	2550	2550	0
160	20231020	175500	685183565	2550	2550	2550	2550	0
161	20231020	175400	685183565	2550	2550	2550	2550	0
162	20231020	175300	685183565	2550	2550	2550	2550	0
163	20231020	175200	685183565	2550	2550	2550	2550	0
164	20231020	175100	685183565	2550	2550	2550	2550	0
165	20231020	175000	685183565	2550	2550	2550	2550	0
166	20231020	174900	685183565	2550	2550	2550	2550	0
167	20231020	174800	685183565	2550	2550	2550	2550	0
168	20231020	174700	685183565	2550	2550	2550	2550	0
169	20231020	174600	685183565	2550	2550	2550	2550	0
170	20231020	174500	685183565	2550	2550	2550	2550	0
171	20231020	174400	685183565	2550	2550	2550	2550	0
172	20231020	174300	685183565	2550	2550	2550	2550	0
173	20231020	174200	685183565	2550	2550	2550	2550	0
174	20231020	174100	685183565	2550	2550	2550	2550	0
175	20231020	174000	685183565	2550	2550	2550	2550	0
176	20231020	173900	685183565	2550	2550	2550	2550	0
177	20231020	173800	685183565	2550	2550	2550	2550	0
178	20231020	173700	685183565	2550	2550	2550	2550	0
179	20231020	173600	685183565	2550	2550	2550	2550	0
180	20231020	173500	685183565	2550	2550	2550	2550	0
181	20231020	173400	685183565	2550	2550	2550	2550	0
182	20231020	173300	685183565	2550	2550	2550	2550	6428
183	20231020	173200	685183565	2550	2550	2550	2550	0
184	20231020	173100	685183565	2550	2550	2550	2550	0
185	20231020	173000	685183565	2550	2550	2550	2550	0
186	20231020	172900	685183565	2550	2550	2550	2550	0
187	20231020	172800	685183565	2550	2550	2550	2550	0
188	20231020	172700	685183565	2550	2550	2550	2550	0
189	20231020	172600	685183565	2550	2550	2550	2550	0
190	20231020	172500	685183565	2550	2550	2550	2550	0
191	20231020	172400	685183565	2550	2550	2550	2550	0
192	20231020	172300	685183565	2550	2550	2550	2550	0
193	20231020	172200	685183565	2550	2550	2550	2550	0
194	20231020	172100	685183565	2550	2550	2550	2550	0
195	20231020	172000	685183565	2550	2550	2550	2550	0
196	20231020	171900	685183565	2550	2550	2550	2550	0
197	20231020	171800	685183565	2550	2550	2550	2550	0
198	20231020	171700	685183565	2550	2550	2550	2550	0
199	20231020	171600	685183565	2550	2550	2550	2550	0
200	20231020	171500	685183565	2550	2550	2550	2550	0
201	20231020	171400	685183565	2550	2550	2550	2550	0
202	20231020	171300	685183565	2550	2550	2550	2550	0
203	20231020	171200	685183565	2550	2550	2550	2550	0
204	20231020	171100	685183565	2550	2550	2550	2550	0
205	20231020	171000	685183565	2550	2550	2550	2550	0
206	20231020	170900	685183565	2550	2550	2550	2550	0
207	20231020	170800	685183565	2550	2550	2550	2550	0
208	20231020	170700	685183565	2550	2550	2550	2550	0
209	20231020	170600	685183565	2550	2550	2550	2550	0
210	20231020	170500	685183565	2550	2550	2550	2550	0
211	20231020	170400	685183565	2550	2550	2550	2550	0
212	20231020	170300	685183565	2550	2550	2550	2550	6428
213	20231020	170200	685183565	2550	2550	2550	2550	0
214	20231020	170100	685183565	2550	2550	2550	2550	0
215	20231020	170000	685183565	2550	2550	2550	2550	0
216	20231020	165900	685183565	2550	2550	2550	2550	0
217	20231020	165800	685183565	2550	2550	2550	2550	0
218	20231020	165700	685183565	2550	2550	2550	2550	0
219	20231020	165600	685183565	2550	2550	2550	2550	0
220	20231020	165500	685183565	2550	2550	2550	2550	0
221	20231020	165400	685183565	2550	2550	2550	2550	0
222	20231020	165300	685183565	2550	2550	2550	2550	0
223	20231020	165200	685183565	2550	2550	2550	2550	0
224	20231020	165100	685183565	2550	2550	2550	2550	0
225	20231020	165000	685183565	2550	2550	2550	2550	0
226	20231020	164900	685183565	2550	2550	2550	2550	0
227	20231020	164800	685183565	2550	2550	2550	2550	0
228	20231020	164700	685183565	2550	2550	2550	2550	0
229	20231020	164600	685183565	2550	2550	2550	2550	0
230	20231020	164500	685183565	2550	2550	2550	2550	0
231	20231020	164400	685183565	2550	2550	2550	2550	0
232	20231020	164300	685183565	2550	2550	2550	2550	0
233	20231020	164200	685183565	2550	2550	2550	2550	0
234	20231020	164100	685183565	2550	2550	2550	2550	0
235	20231020	164000	685183565	2550	2550	2550	2550	0
236	20231020	163900	685183565	2550	2550	2550	2550	0
237	20231020	163800	685183565	2550	2550	2550	2550	0
238	20231020	163700	685183565	2550	2550	2550	2550	0
239	20231020	163600	685183565	2550	2550	2550	2550	0
240	20231020	163500	685183565	2550	2550	2550	2550	0
241	20231020	163400	685183565	2550	2550	2550	2550	0
242	20231020	163300	685183565	2550	2550	2550	2550	6428
243	20231020	163200	685183565	2550	2550	2550	2550	0
244	20231020	163100	685183565	2550	2550	2550	2550	0
245	20231020	163000	685183565	2550	2550	2550	2550	0
246	20231020	162900	685183565	2550	2550	2550	2550	0
247	20231020	162800	685183565	2550	2550	2550	2550	0
248	20231020	162700	685183565	2550	2550	2550	2550	0
249	20231020	162600	685183565	2550	2550	2550	2550	0
250	20231020	162500	685183565	2550	2550	2550	2550	0
251	20231020	162400	685183565	2550	2550	2550	2550	0
252	20231020	162300	685183565	2550	2550	2550	2550	0
253	20231020	162200	685183565	2550	2550	2550	2550	0
254	20231020	162100	685183565	2550	2550	2550	2550	0
255	20231020	162000	685183565	2550	2550	2550	2550	0
256	20231020	161900	685183565	2550	2550	2550	2550	0
257	20231020	161800	685183565	2550	2550	2550	2550	0
258	20231020	161700	685183565	2550	2550	2550	2550	0
259	20231020	161600	685183565	2550	2550	2550	2550	0
260	20231020	161500	685183565	2550	2550	2550	2550	0
261	20231020	161400	685183565	2550	2550	2550	2550	0
262	20231020	161300	685183565	2550	2550	2550	2550	0
263	20231020	161200	685183565	2550	2550	2550	2550	0
264	20231020	161100	685183565	2550	2550	2550	2550	0
265	20231020	161000	685183565	2550	2550	2550	2550	0
266	20231020	160900	685183565	2550	2550	2550	2550	0
267	20231020	160800	685183565	2550	2550	2550	2550	0
268	20231020	160700	685183565	2550	2550	2550	2550	0
269	20231020	160600	685183565	2550	2550	2550	2550	0
270	20231020	160500	685183565	2550	2550	2550	2550	0
271	20231020	160400	685183565	2550	2550	2550	2550	0
272	20231020	160300	685183565	2550	2550	2550	2550	6428
273	20231020	160200	685183565	2550	2550	2550	2550	0
274	20231020	160100	685183565	2550	2550	2550	2550	0
275	20231020	160000	685183565	2550	2550	2550	2550	0
276	20231020	155900	685183565	2550	2550	2550	2550	0
277	20231020	155800	685183565	2550	2550	2550	2550	0
278	20231020	155700	685183565	2550	2550	2550	2550	0
279	20231020	155600	685183565	2550	2550	2550	2550	0
280	20231020	155500	685183565	2550	2550	2550	2550	0
281	20231020	155400	685183565	2550	2550	2550	2550	0
282	20231020	155300	685183565	2550	2550	2550	2550	0
283	20231020	155200	685183565	2550	2550	2550	2550	0
284	20231020	155100	685183565	2550	2550	2550	2550	0
285	20231020	155000	685183565	2550	2550	2550	2550	0
286	20231020	154900	685183565	2550	2550	2550	2550	0
287	20231020	154800	685183565	2550	2550	2550	2550	0
288	20231020	154700	685183565	2550	2550	2550	2550	0
289	20231020	154600	685183565	2550	2550	2550	2550	0
290	20231020	154500	685183565	2550	2550	2550	2550	0
291	20231020	154400	685183565	2550	2550	2550	2550	0
292	20231020	154300	685183565	2550	2550	2550	2550	0
293	20231020	154200	685183565	2550	2550	2550	2550	0
294	20231020	154100	685183565	2550	2550	2550	2550	0
295	20231020	154000	685183565	2550	2550	2550	2550	0
296	20231020	153900	685183565	2550	2550	2550	2550	0
297	20231020	153800	685183565	2550	2550	2550	2550	0
298	20231020	153700	685183565	2550	2550	2550	2550	0
299	20231020	153600	685183565	2550	2550	2550	2550	0
300	20231020	153500	685183565	2550	2550	2550	2550	0
301	20231020	153400	685183565	2550	2550	2550	2550	0
302	20231020	153300	685183565	2550	2550	2550	2550	6428
303	20231020	153200	685183565	2550	2550	2550	2550	0
304	20231020	153100	685183565	2550	2550	2550	2550	0
305	20231020	153000	685183565	2550	2550	2550	2550	6428
306	20231020	152900	668792165	2550	2550	2550	2550	0
307	20231020	152800	668792165	2550	2550	2550	2550	0
308	20231020	152700	668792165	2550	2550	2550	2550	0
309	20231020	152600	668792165	2550	2550	2550	2550	0
310	20231020	152500	668792165	2550	2550	2550	2550	0
311	20231020	152400	668792165	2550	2550	2550	2550	0
312	20231020	152300	668792165	2550	2550	2550	2550	0
313	20231020	152200	668792165	2550	2550	2550	2550	0
314	20231020	152100	668792165	2550	2550	2550	2550	0
315	20231020	152000	668792165	2550	2550	2550	2550	0
316	20231020	151900	668792165	2550	2555	2570	2550	2361
317	20231020	151800	662764895	2555	2570	2570	2555	51
318	20231020	151700	662634515	2570	2570	2570	2570	17
319	20231020	151600	662590825	2545	2555	2560	2545	3363
320	20231020	151500	654000390	2545	2560	2560	2545	2284
321	20231020	151400	648178255	2560	2560	2560	2560	0
322	20231020	151300	648178255	2560	2575	2575	2560	61
323	20231020	151200	648022020	2575	2575	2575	2575	0
324	20231020	151100	648022020	2575	2575	2575	2575	2
325	20231020	151000	648016870	2575	2575	2575	2575	0
326	20231020	150900	648016870	2575	2575	2575	2575	0
327	20231020	150800	648016870	2575	2565	2575	2565	12
328	20231020	150700	647985980	2575	2575	2575	2575	0
329	20231020	150600	647985980	2575	2575	2575	2575	0
330	20231020	150500	647985980	2575	2560	2575	2550	285
331	20231020	150400	647259055	2560	2570	2570	2545	8184
332	20231020	150300	626355045	2575	2570	2575	2570	515
333	20231020	150200	625031490	2575	2570	2575	2570	1002
334	20231020	150100	622455575	2570	2580	2580	2570	3225
335	20231020	150000	614167315	2570	2570	2570	2570	190
336	20231020	145900	613679015	2575	2580	2580	2575	1449
337	20231020	145800	609947830	2580	2580	2580	2580	0
338	20231020	145700	609947830	2580	2580	2580	2580	105
339	20231020	145600	609676930	2580	2580	2580	2580	11
340	20231020	145500	609648550	2580	2580	2580	2580	9
341	20231020	145400	609625330	2585	2580	2585	2580	3487
342	20231020	145300	600628370	2585	2585	2585	2585	0
343	20231020	145200	600628370	2585	2585	2585	2585	2
344	20231020	145100	600623200	2585	2585	2585	2585	238
345	20231020	145000	600007970	2585	2585	2585	2585	728
346	20231020	144900	598126090	2585	2585	2585	2585	0
347	20231020	144800	598126090	2585	2585	2585	2585	31
348	20231020	144700	598045955	2585	2585	2585	2585	85
349	20231020	144600	597826230	2585	2585	2585	2585	120
350	20231020	144500	597516030	2585	2585	2585	2585	7
351	20231020	144400	597497935	2585	2585	2585	2585	120
352	20231020	144300	597187735	2585	2585	2585	2585	1
353	20231020	144200	597185150	2585	2585	2585	2585	0
354	20231020	144100	597185150	2585	2580	2585	2580	2150
355	20231020	144000	591634900	2580	2580	2580	2580	1000
356	20231020	143900	589054900	2580	2580	2580	2580	0
357	20231020	143800	589054900	2580	2585	2585	2580	1429
358	20231020	143700	585365580	2590	2585	2590	2585	222
359	20231020	143600	584791680	2585	2585	2585	2585	10
360	20231020	143500	584765830	2585	2585	2585	2585	100
361	20231020	143400	584507330	2585	2585	2585	2585	1000
362	20231020	143300	581922330	2585	2585	2585	2585	200
363	20231020	143200	581405330	2590	2590	2590	2590	154
364	20231020	143100	581006470	2590	2590	2590	2590	0
365	20231020	143000	581006470	2590	2590	2590	2590	0
366	20231020	142900	581006470	2590	2590	2590	2590	79
367	20231020	142800	580801860	2590	2590	2590	2590	0
368	20231020	142700	580801860	2590	2590	2590	2590	0
369	20231020	142600	580801860	2590	2590	2590	2590	50
370	20231020	142500	580672360	2590	2590	2590	2590	0
371	20231020	142400	580672360	2590	2590	2590	2590	0
372	20231020	142300	580672360	2590	2590	2590	2590	0
373	20231020	142200	580672360	2590	2590	2590	2590	27
374	20231020	142100	580602430	2590	2590	2590	2590	0
375	20231020	142000	580602430	2590	2600	2600	2590	159
376	20231020	141900	580189620	2590	2590	2590	2590	0
377	20231020	141800	580189620	2590	2595	2595	2590	67
378	20231020	141700	580016040	2595	2595	2595	2595	23
379	20231020	141600	579956355	2595	2595	2595	2595	0
380	20231020	141500	579956355	2595	2595	2595	2595	403
381	20231020	141400	578910570	2600	2600	2600	2600	21
382	20231020	141300	578855970	2605	2605	2605	2605	0
383	20231020	141200	578855970	2605	2605	2605	2600	122
384	20231020	141100	578538410	2610	2610	2610	2610	0
385	20231020	141000	578538410	2610	2610	2610	2610	0
386	20231020	140900	578538410	2610	2610	2610	2610	0
387	20231020	140800	578538410	2610	2610	2610	2610	5
388	20231020	140700	578525360	2595	2600	2600	2595	1467
389	20231020	140600	574714995	2595	2595	2595	2595	2000
390	20231020	140500	569524995	2600	2600	2600	2600	31
391	20231020	140400	569444395	2600	2600	2600	2600	117
392	20231020	140300	569140195	2600	2600	2600	2600	0
393	20231020	140200	569140195	2600	2600	2600	2600	240
394	20231020	140100	568516195	2605	2605	2605	2605	90
395	20231020	140000	568281745	2615	2610	2615	2610	139
396	20231020	135900	567918950	2610	2610	2610	2610	0
397	20231020	135800	567918950	2610	2620	2620	2610	4
398	20231020	135700	567908480	2610	2610	2610	2610	1
399	20231020	135600	567905870	2620	2610	2620	2610	220
400	20231020	135500	567331570	2610	2610	2610	2610	0
401	20231020	135400	567331570	2610	2615	2615	2610	27
402	20231020	135300	567261080	2615	2615	2615	2615	55
403	20231020	135200	567117255	2610	2610	2610	2610	0
404	20231020	135100	567117255	2610	2610	2610	2610	0
405	20231020	135000	567117255	2610	2610	2610	2610	0
406	20231020	134900	567117255	2610	2615	2615	2610	486
407	20231020	134800	565846395	2610	2610	2610	2610	20
408	20231020	134700	565794195	2610	2610	2610	2610	160
409	20231020	134600	565376595	2610	2610	2610	2610	1
410	20231020	134500	565373985	2610	2610	2610	2610	0
411	20231020	134400	565373985	2610	2610	2610	2610	5
412	20231020	134300	565360935	2610	2610	2610	2610	0
413	20231020	134200	565360935	2610	2610	2610	2610	100
414	20231020	134100	565099935	2605	2605	2605	2605	3
415	20231020	134000	565092120	2605	2605	2605	2605	11
416	20231020	133900	565063465	2605	2605	2605	2605	892
417	20231020	133800	562739805	2600	2600	2600	2600	512
418	20231020	133700	561408605	2600	2600	2600	2600	38
419	20231020	133600	561309805	2600	2605	2605	2600	305
420	20231020	133500	560516015	2605	2605	2605	2605	100
421	20231020	133400	560255515	2605	2600	2605	2600	153
422	20231020	133300	559857100	2600	2600	2600	2600	0
423	20231020	133200	559857100	2600	2600	2600	2600	70
424	20231020	133100	559675100	2600	2590	2600	2590	328
425	20231020	133000	558824570	2595	2595	2595	2595	653
426	20231020	132900	557130035	2595	2595	2595	2595	1
427	20231020	132800	557127440	2595	2595	2595	2595	0
428	20231020	132700	557127440	2595	2595	2595	2595	0
429	20231020	132600	557127440	2595	2590	2595	2590	6664
430	20231020	132500	539867030	2590	2585	2590	2585	7605
431	20231020	132400	520182930	2580	2580	2580	2580	10
432	20231020	132300	520157130	2580	2580	2580	2580	10
433	20231020	132200	520131330	2580	2580	2580	2580	0
434	20231020	132100	520131330	2580	2580	2580	2580	0
435	20231020	132000	520131330	2580	2580	2580	2580	2
436	20231020	131900	520126170	2585	2585	2585	2585	0
437	20231020	131800	520126170	2585	2585	2585	2585	135
438	20231020	131700	519777195	2585	2585	2585	2585	2977
439	20231020	131600	512081650	2590	2590	2590	2590	431
440	20231020	131500	510965360	2595	2595	2595	2595	501
441	20231020	131400	509665265	2595	2595	2595	2590	26
442	20231020	131300	509597820	2595	2590	2595	2590	271
443	20231020	131200	508895725	2590	2590	2590	2590	1
444	20231020	131100	508893135	2590	2590	2590	2590	4
445	20231020	131000	508882775	2590	2590	2590	2590	0
446	20231020	130900	508882775	2590	2590	2590	2590	460
447	20231020	130800	507691375	2590	2590	2590	2590	8
448	20231020	130700	507670655	2590	2590	2590	2590	205
449	20231020	130600	507139705	2580	2580	2580	2580	58
450	20231020	130500	506990065	2585	2585	2585	2585	149
451	20231020	130400	506604900	2585	2585	2585	2585	208
452	20231020	130300	506067220	2585	2575	2585	2575	2
453	20231020	130200	506062060	2575	2575	2575	2575	0
454	20231020	130100	506062060	2575	2575	2575	2575	0
455	20231020	130000	506062060	2575	2575	2575	2575	0
456	20231020	125900	506062060	2575	2580	2580	2575	36
457	20231020	125800	505969345	2575	2575	2575	2575	40
458	20231020	125700	505866345	2580	2580	2580	2580	1554
459	20231020	125600	501857025	2580	2580	2580	2580	0
460	20231020	125500	501857025	2580	2580	2580	2580	0
461	20231020	125400	501857025	2580	2580	2580	2580	4
462	20231020	125300	501846705	2565	2565	2565	2565	0
463	20231020	125200	501846705	2565	2570	2570	2565	949
464	20231020	125100	499408105	2580	2570	2580	2570	502
465	20231020	125000	498112955	2570	2570	2570	2570	100
466	20231020	124900	497855955	2570	2570	2570	2570	814
467	20231020	124800	495763975	2570	2570	2570	2570	300
468	20231020	124700	494992975	2570	2570	2570	2570	323
469	20231020	124600	494162865	2565	2565	2565	2565	15
470	20231020	124500	494124390	2565	2565	2565	2565	30
471	20231020	124400	494047440	2570	2570	2570	2570	0
472	20231020	124300	494047440	2570	2570	2570	2570	65
473	20231020	124200	493880390	2575	2570	2575	2570	500
474	20231020	124100	492593120	2565	2565	2565	2565	294
475	20231020	124000	491839010	2560	2565	2565	2560	1001
476	20231020	123900	489276445	2560	2560	2560	2560	20
477	20231020	123800	489225245	2565	2565	2565	2565	0
478	20231020	123700	489225245	2565	2565	2565	2565	705
479	20231020	123600	487416920	2570	2570	2570	2570	2
480	20231020	123500	487411780	2570	2565	2570	2565	1922
481	20231020	123400	482477310	2565	2565	2565	2565	36
482	20231020	123300	482384970	2570	2570	2570	2570	44
483	20231020	123200	482271890	2575	2570	2575	2570	1000
484	20231020	123100	479697495	2570	2570	2570	2570	2
485	20231020	123000	479692355	2570	2570	2570	2570	35
486	20231020	122900	479602405	2565	2565	2565	2565	0
487	20231020	122800	479602405	2565	2565	2565	2565	1262
488	20231020	122700	476365375	2565	2565	2565	2565	0
489	20231020	122600	476365375	2565	2565	2565	2565	0
490	20231020	122500	476365375	2565	2565	2565	2565	0
491	20231020	122400	476365375	2565	2565	2565	2565	15
492	20231020	122300	476326900	2565	2565	2565	2565	0
493	20231020	122200	476326900	2565	2565	2565	2565	100
494	20231020	122100	476070400	2565	2565	2565	2565	614
495	20231020	122000	474495490	2565	2565	2565	2565	200
496	20231020	121900	473982490	2565	2565	2565	2565	0
497	20231020	121800	473982490	2565	2565	2565	2565	136
498	20231020	121700	473633650	2565	2565	2565	2565	0
499	20231020	121600	473633650	2565	2565	2565	2565	392
500	20231020	121500	472628170	2565	2565	2565	2565	450
501	20231020	121400	471473920	2570	2560	2570	2560	147
502	20231020	121300	471097580	2570	2570	2570	2570	54
503	20231020	121200	470958800	2570	2565	2570	2560	572
504	20231020	121100	469490960	2560	2560	2560	2560	100
505	20231020	121000	469234960	2560	2560	2560	2560	11
506	20231020	120900	469206800	2555	2555	2555	2555	109
507	20231020	120800	468928305	2570	2570	2570	2570	1
508	20231020	120700	468925735	2570	2565	2570	2565	204
509	20231020	120600	468402470	2570	2570	2570	2570	8
510	20231020	120500	468381910	2570	2570	2570	2570	1
511	20231020	120400	468379340	2570	2570	2570	2565	121
512	20231020	120300	468068870	2570	2570	2570	2570	606
513	20231020	120200	466511450	2570	2570	2570	2570	0
514	20231020	120100	466511450	2570	2570	2570	2570	0
515	20231020	120000	466511450	2570	2570	2570	2570	0
516	20231020	115900	466511450	2570	2570	2570	2570	0
517	20231020	115800	466511450	2570	2550	2570	2550	3761
518	20231020	115700	456860645	2550	2545	2550	2545	2370
519	20231020	115600	450819120	2545	2545	2545	2545	704
520	20231020	115500	449027440	2545	2545	2545	2545	1201
521	20231020	115400	445970895	2535	2540	2540	2535	312
522	20231020	115300	445179935	2530	2530	2530	2530	0
523	20231020	115200	445179935	2530	2530	2530	2530	0
524	20231020	115100	445179935	2530	2530	2530	2530	1050
525	20231020	115000	442523435	2530	2530	2530	2530	50
526	20231020	114900	442396935	2530	2530	2530	2530	43
527	20231020	114800	442288145	2545	2545	2545	2545	5
528	20231020	114700	442275420	2545	2535	2545	2525	1800
529	20231020	114600	437723425	2535	2535	2535	2535	0
530	20231020	114500	437723425	2535	2535	2535	2535	2000
531	20231020	114400	432653425	2535	2535	2535	2535	0
532	20231020	114300	432653425	2535	2535	2535	2535	100
533	20231020	114200	432399925	2535	2535	2535	2535	0
534	20231020	114100	432399925	2535	2535	2535	2535	0
535	20231020	114000	432399925	2535	2535	2535	2535	0
536	20231020	113900	432399925	2535	2535	2535	2535	0
537	20231020	113800	432399925	2535	2535	2535	2535	103
538	20231020	113700	432138820	2530	2530	2530	2530	112
539	20231020	113600	431855460	2530	2530	2530	2530	0
540	20231020	113500	431855460	2530	2550	2550	2530	104
541	20231020	113400	431592305	2535	2535	2535	2535	0
542	20231020	113300	431592305	2535	2535	2535	2530	1018
543	20231020	113200	429013175	2535	2530	2535	2530	83
544	20231020	113100	428802775	2530	2535	2535	2530	1210
545	20231020	113000	425741275	2540	2550	2550	2540	84
546	20231020	112900	425527895	2550	2550	2550	2550	1003
547	20231020	112800	422970245	2550	2550	2550	2550	5
548	20231020	112700	422957495	2550	2550	2550	2550	0
549	20231020	112600	422957495	2550	2550	2550	2550	0
550	20231020	112500	422957495	2550	2550	2550	2550	501
551	20231020	112400	421679945	2550	2550	2550	2550	200
552	20231020	112300	421169945	2535	2535	2535	2535	0
553	20231020	112200	421169945	2535	2535	2535	2535	829
554	20231020	112100	419068430	2540	2555	2555	2540	7943
555	20231020	112000	398818740	2555	2555	2555	2555	478
556	20231020	111900	397597450	2565	2565	2565	2565	70
557	20231020	111800	397417900	2565	2565	2565	2565	100
558	20231020	111700	397161400	2565	2565	2565	2565	5
559	20231020	111600	397148575	2565	2565	2565	2565	779
560	20231020	111500	395150440	2565	2555	2565	2550	1460
561	20231020	111400	391420130	2555	2555	2555	2555	553
562	20231020	111300	390007215	2555	2555	2555	2555	0
563	20231020	111200	390007215	2555	2555	2555	2555	0
564	20231020	111100	390007215	2555	2570	2570	2555	322
565	20231020	111000	389180215	2570	2565	2570	2565	222
566	20231020	110900	388609725	2570	2570	2570	2570	0
567	20231020	110800	388609725	2570	2570	2570	2550	3139
568	20231020	110700	380594020	2570	2570	2570	2570	478
569	20231020	110600	379365560	2555	2555	2555	2555	0
570	20231020	110500	379365560	2555	2555	2555	2555	1
571	20231020	110400	379363005	2555	2555	2555	2555	100
572	20231020	110300	379107505	2570	2570	2570	2570	0
573	20231020	110200	379107505	2570	2570	2570	2570	20
574	20231020	110100	379056105	2570	2570	2570	2570	70
575	20231020	110000	378876205	2570	2570	2570	2570	0
576	20231020	105900	378876205	2570	2570	2570	2570	20
577	20231020	105800	378824805	2570	2570	2570	2570	0
578	20231020	105700	378824805	2570	2570	2570	2570	1
579	20231020	105600	378822235	2570	2550	2570	2550	374
580	20231020	105500	377868515	2570	2570	2570	2570	0
581	20231020	105400	377868515	2570	2570	2570	2570	203
582	20231020	105300	377346805	2570	2565	2570	2565	4004
583	20231020	105200	367057385	2565	2560	2565	2560	1674
584	20231020	105100	362771880	2550	2550	2550	2550	12
585	20231020	105000	362741280	2560	2560	2560	2560	302
586	20231020	104900	361968160	2550	2560	2560	2550	4131
587	20231020	104800	351394090	2560	2560	2560	2560	0
588	20231020	104700	351394090	2560	2545	2560	2545	1660
589	20231020	104600	347148740	2545	2545	2550	2545	213
590	20231020	104500	346605610	2545	2545	2545	2545	48
591	20231020	104400	346483450	2540	2545	2545	2540	412
592	20231020	104300	345434970	2545	2545	2545	2545	85
593	20231020	104200	345218645	2545	2540	2545	2540	1577
594	20231020	104100	341212680	2550	2550	2550	2550	0
595	20231020	104000	341212680	2550	2550	2550	2550	0
596	20231020	103900	341212680	2550	2550	2550	2550	0
597	20231020	103800	341212680	2550	2550	2550	2550	2952
598	20231020	103700	333685080	2560	2560	2560	2560	0
599	20231020	103600	333685080	2560	2560	2560	2550	12
600	20231020	103500	333654460	2550	2560	2560	2550	486
601	20231020	103400	332415130	2560	2555	2560	2555	2
602	20231020	103300	332410015	2555	2550	2555	2550	875
603	20231020	103200	330178265	2550	2550	2550	2550	541
604	20231020	103100	328798715	2560	2560	2560	2560	4
605	20231020	103000	328788475	2550	2550	2550	2550	101
606	20231020	102900	328530925	2550	2555	2555	2550	131
607	20231020	102800	328196820	2550	2545	2550	2545	1017
608	20231020	102700	325604970	2540	2545	2545	2540	2888
609	20231020	102600	318268730	2540	2540	2540	2540	682
610	20231020	102500	316536450	2540	2530	2540	2530	1106
611	20231020	102400	313727300	2530	2540	2540	2530	1532
612	20231020	102300	309851110	2540	2530	2540	2530	232
613	20231020	102200	309263130	2535	2535	2535	2535	32
614	20231020	102100	309182010	2535	2535	2535	2535	254
615	20231020	102000	308538120	2520	2520	2520	2520	0
616	20231020	101900	308538120	2520	2520	2520	2520	401
617	20231020	101800	307527600	2515	2520	2520	2515	302
618	20231020	101700	306767945	2520	2545	2545	2515	14027
619	20231020	101600	271413760	2545	2555	2555	2545	3
620	20231020	101500	271406115	2555	2545	2555	2535	3180
621	20231020	101400	263323060	2545	2540	2545	2540	102
622	20231020	101300	263063975	2535	2535	2535	2535	550
623	20231020	101200	261669725	2535	2535	2535	2535	400
624	20231020	101100	260655725	2535	2550	2550	2535	3524
625	20231020	101000	251704660	2560	2560	2560	2560	0
626	20231020	100900	251704660	2560	2565	2565	2550	29
627	20231020	100800	251630685	2550	2550	2550	2550	5
628	20231020	100700	251617935	2565	2565	2565	2565	0
629	20231020	100600	251617935	2565	2565	2565	2565	1
630	20231020	100500	251615370	2565	2565	2565	2565	266
631	20231020	100400	250933080	2555	2550	2555	2550	294
632	20231020	100300	250183375	2555	2550	2555	2550	460
633	20231020	100200	249010370	2550	2550	2555	2540	1803
634	20231020	100100	244406305	2550	2545	2550	2540	745
635	20231020	100000	242508805	2550	2550	2550	2550	0
636	20231020	095900	242508805	2550	2540	2555	2540	1820
637	20231020	095800	237882795	2550	2550	2550	2535	14056
638	20231020	095700	202153250	2555	2560	2560	2555	2091
639	20231020	095600	196810655	2560	2570	2570	2560	3002
640	20231020	095500	189125455	2570	2565	2570	2560	126
641	20231020	095400	188801985	2560	2560	2560	2560	101
642	20231020	095300	188543425	2560	2565	2565	2560	1048
643	20231020	095200	185859540	2560	2565	2565	2560	2328
644	20231020	095100	179894360	2560	2560	2560	2560	0
645	20231020	095000	179894360	2560	2560	2560	2560	251
646	20231020	094900	179251800	2560	2560	2560	2560	1020
647	20231020	094800	176640600	2560	2570	2570	2560	910
648	20231020	094700	174310000	2570	2565	2570	2560	1313
649	20231020	094600	170945555	2565	2570	2570	2565	529
650	20231020	094500	169588530	2570	2575	2575	2565	260
651	20231020	094400	168920455	2580	2580	2580	2580	201
652	20231020	094300	168401875	2580	2570	2580	2565	554
653	20231020	094200	166974290	2565	2575	2585	2565	4282
654	20231020	094100	155962190	2580	2590	2590	2580	5222
655	20231020	094000	142467710	2585	2590	2590	2585	898
656	20231020	093900	140141915	2590	2590	2590	2590	52
657	20231020	093800	140007235	2590	2590	2590	2590	4624
658	20231020	093700	128031075	2595	2605	2605	2595	1782
659	20231020	093600	123403365	2600	2600	2600	2600	400
660	20231020	093500	122363365	2605	2620	2620	2605	238
661	20231020	093400	121743165	2620	2610	2620	2610	290
662	20231020	093300	120984630	2610	2605	2610	2605	163
663	20231020	093200	120559985	2610	2605	2610	2605	46
664	20231020	093100	120440150	2610	2610	2610	2605	560
665	20231020	093000	118981330	2610	2605	2610	2605	184
666	20231020	092900	118501990	2605	2610	2610	2605	76
667	20231020	092800	118303680	2610	2610	2610	2610	1
668	20231020	092700	118301070	2610	2615	2615	2610	56
669	20231020	092600	118154880	2615	2610	2615	2595	1502
670	20231020	092500	114232725	2605	2600	2605	2595	901
671	20231020	092400	111894380	2600	2605	2605	2600	324
672	20231020	092300	111050900	2605	2605	2605	2605	408
673	20231020	092200	109988060	2590	2595	2600	2590	594
674	20231020	092100	108449490	2590	2595	2595	2590	1481
675	20231020	092000	104611180	2600	2600	2605	2600	1440
676	20231020	091900	100865430	2600	2615	2615	2600	6675
677	20231020	091800	83483090	2615	2610	2625	2610	93
678	20231020	091700	83240330	2610	2615	2615	2610	959
679	20231020	091600	80737240	2615	2625	2640	2610	2529
680	20231020	091500	74110060	2640	2640	2640	2640	300
681	20231020	091400	73318060	2640	2640	2640	2640	0
682	20231020	091300	73318060	2640	2625	2640	2620	1833
683	20231020	091200	68509425	2625	2620	2630	2620	133
684	20231020	091100	68160015	2620	2625	2650	2620	1763
685	20231020	091000	63489675	2625	2630	2630	2625	563
686	20231020	090900	62009115	2630	2615	2630	2615	98
687	20231020	090800	61752815	2615	2625	2625	2615	2601
688	20231020	090700	54947765	2630	2630	2630	2615	1855
689	20231020	090600	50082285	2645	2645	2645	2645	55
690	20231020	090500	49936810	2630	2635	2645	2630	4455
691	20231020	090400	38218095	2640	2655	2655	2640	2590
692	20231020	090300	31353080	2655	2655	2655	2655	295
693	20231020	090200	30569855	2655	2655	2655	2655	457
694	20231020	090100	29356520	2695	2695	2695	2695	0
695	20231020	090000	29356520	2695	2650	2695	2650	10067