KissMeData/448730/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	205900	298453670	4950	4950	4950	4950	1630
3	20231023	205800	298453670	4950	4950	4950	4950	0
4	20231023	205700	298453670	4950	4950	4950	4950	0
5	20231023	205600	298453670	4950	4950	4950	4950	0
6	20231023	205500	298453670	4950	4950	4950	4950	0
7	20231023	205400	298453670	4950	4950	4950	4950	0
8	20231023	205300	298453670	4950	4950	4950	4950	0
9	20231023	205200	298453670	4950	4950	4950	4950	0
10	20231023	205100	298453670	4950	4950	4950	4950	0
11	20231023	205000	298453670	4950	4950	4950	4950	0
12	20231023	204900	298453670	4950	4950	4950	4950	0
13	20231023	204800	298453670	4950	4950	4950	4950	0
14	20231023	204700	298453670	4950	4950	4950	4950	0
15	20231023	204600	298453670	4950	4950	4950	4950	0
16	20231023	204500	298453670	4950	4950	4950	4950	0
17	20231023	204400	298453670	4950	4950	4950	4950	0
18	20231023	204300	298453670	4950	4950	4950	4950	0
19	20231023	204200	298453670	4950	4950	4950	4950	0
20	20231023	204100	298453670	4950	4950	4950	4950	0
21	20231023	204000	298453670	4950	4950	4950	4950	0
22	20231023	203900	298453670	4950	4950	4950	4950	0
23	20231023	203800	298453670	4950	4950	4950	4950	0
24	20231023	203700	298453670	4950	4950	4950	4950	0
25	20231023	203600	298453670	4950	4950	4950	4950	0
26	20231023	203500	298453670	4950	4950	4950	4950	0
27	20231023	203400	298453670	4950	4950	4950	4950	0
28	20231023	203300	298453670	4950	4950	4950	4950	0
29	20231023	203200	298453670	4950	4950	4950	4950	0
30	20231023	203100	298453670	4950	4950	4950	4950	0
31	20231023	203000	298453670	4950	4950	4950	4950	0
32	20231023	202900	298453670	4950	4950	4950	4950	1630
33	20231023	202800	298453670	4950	4950	4950	4950	0
34	20231023	202700	298453670	4950	4950	4950	4950	0
35	20231023	202600	298453670	4950	4950	4950	4950	0
36	20231023	202500	298453670	4950	4950	4950	4950	0
37	20231023	202400	298453670	4950	4950	4950	4950	0
38	20231023	202300	298453670	4950	4950	4950	4950	0
39	20231023	202200	298453670	4950	4950	4950	4950	0
40	20231023	202100	298453670	4950	4950	4950	4950	0
41	20231023	202000	298453670	4950	4950	4950	4950	0
42	20231023	201900	298453670	4950	4950	4950	4950	0
43	20231023	201800	298453670	4950	4950	4950	4950	0
44	20231023	201700	298453670	4950	4950	4950	4950	0
45	20231023	201600	298453670	4950	4950	4950	4950	0
46	20231023	201500	298453670	4950	4950	4950	4950	0
47	20231023	201400	298453670	4950	4950	4950	4950	0
48	20231023	201300	298453670	4950	4950	4950	4950	0
49	20231023	201200	298453670	4950	4950	4950	4950	0
50	20231023	201100	298453670	4950	4950	4950	4950	0
51	20231023	201000	298453670	4950	4950	4950	4950	0
52	20231023	200900	298453670	4950	4950	4950	4950	0
53	20231023	200800	298453670	4950	4950	4950	4950	0
54	20231023	200700	298453670	4950	4950	4950	4950	0
55	20231023	200600	298453670	4950	4950	4950	4950	0
56	20231023	200500	298453670	4950	4950	4950	4950	0
57	20231023	200400	298453670	4950	4950	4950	4950	0
58	20231023	200300	298453670	4950	4950	4950	4950	0
59	20231023	200200	298453670	4950	4950	4950	4950	0
60	20231023	200100	298453670	4950	4950	4950	4950	0
61	20231023	200000	298453670	4950	4950	4950	4950	0
62	20231023	195900	298453670	4950	4950	4950	4950	1630
63	20231023	195800	298453670	4950	4950	4950	4950	0
64	20231023	195700	298453670	4950	4950	4950	4950	0
65	20231023	195600	298453670	4950	4950	4950	4950	0
66	20231023	195500	298453670	4950	4950	4950	4950	0
67	20231023	195400	298453670	4950	4950	4950	4950	0
68	20231023	195300	298453670	4950	4950	4950	4950	0
69	20231023	195200	298453670	4950	4950	4950	4950	0
70	20231023	195100	298453670	4950	4950	4950	4950	0
71	20231023	195000	298453670	4950	4950	4950	4950	0
72	20231023	194900	298453670	4950	4950	4950	4950	0
73	20231023	194800	298453670	4950	4950	4950	4950	0
74	20231023	194700	298453670	4950	4950	4950	4950	0
75	20231023	194600	298453670	4950	4950	4950	4950	0
76	20231023	194500	298453670	4950	4950	4950	4950	0
77	20231023	194400	298453670	4950	4950	4950	4950	0
78	20231023	194300	298453670	4950	4950	4950	4950	0
79	20231023	194200	298453670	4950	4950	4950	4950	0
80	20231023	194100	298453670	4950	4950	4950	4950	0
81	20231023	194000	298453670	4950	4950	4950	4950	0
82	20231023	193900	298453670	4950	4950	4950	4950	0
83	20231023	193800	298453670	4950	4950	4950	4950	0
84	20231023	193700	298453670	4950	4950	4950	4950	0
85	20231023	193600	298453670	4950	4950	4950	4950	0
86	20231023	193500	298453670	4950	4950	4950	4950	0
87	20231023	193400	298453670	4950	4950	4950	4950	0
88	20231023	193300	298453670	4950	4950	4950	4950	0
89	20231023	193200	298453670	4950	4950	4950	4950	0
90	20231023	193100	298453670	4950	4950	4950	4950	0
91	20231023	193000	298453670	4950	4950	4950	4950	0
92	20231023	192900	298453670	4950	4950	4950	4950	1630
93	20231023	192800	298453670	4950	4950	4950	4950	0
94	20231023	192700	298453670	4950	4950	4950	4950	0
95	20231023	192600	298453670	4950	4950	4950	4950	0
96	20231023	192500	298453670	4950	4950	4950	4950	0
97	20231023	192400	298453670	4950	4950	4950	4950	0
98	20231023	192300	298453670	4950	4950	4950	4950	0
99	20231023	192200	298453670	4950	4950	4950	4950	0
100	20231023	192100	298453670	4950	4950	4950	4950	0
101	20231023	192000	298453670	4950	4950	4950	4950	0
102	20231023	191900	298453670	4950	4950	4950	4950	0
103	20231023	191800	298453670	4950	4950	4950	4950	0
104	20231023	191700	298453670	4950	4950	4950	4950	0
105	20231023	191600	298453670	4950	4950	4950	4950	0
106	20231023	191500	298453670	4950	4950	4950	4950	0
107	20231023	191400	298453670	4950	4950	4950	4950	0
108	20231023	191300	298453670	4950	4950	4950	4950	0
109	20231023	191200	298453670	4950	4950	4950	4950	0
110	20231023	191100	298453670	4950	4950	4950	4950	0
111	20231023	191000	298453670	4950	4950	4950	4950	0
112	20231023	190900	298453670	4950	4950	4950	4950	0
113	20231023	190800	298453670	4950	4950	4950	4950	0
114	20231023	190700	298453670	4950	4950	4950	4950	0
115	20231023	190600	298453670	4950	4950	4950	4950	0
116	20231023	190500	298453670	4950	4950	4950	4950	0
117	20231023	190400	298453670	4950	4950	4950	4950	0
118	20231023	190300	298453670	4950	4950	4950	4950	0
119	20231023	190200	298453670	4950	4950	4950	4950	0
120	20231023	190100	298453670	4950	4950	4950	4950	0
121	20231023	190000	298453670	4950	4950	4950	4950	0
122	20231023	185900	298453670	4950	4950	4950	4950	1630
123	20231023	185800	298453670	4950	4950	4950	4950	0
124	20231023	185700	298453670	4950	4950	4950	4950	0
125	20231023	185600	298453670	4950	4950	4950	4950	0
126	20231023	185500	298453670	4950	4950	4950	4950	0
127	20231023	185400	298453670	4950	4950	4950	4950	0
128	20231023	185300	298453670	4950	4950	4950	4950	0
129	20231023	185200	298453670	4950	4950	4950	4950	0
130	20231023	185100	298453670	4950	4950	4950	4950	0
131	20231023	185000	298453670	4950	4950	4950	4950	0
132	20231023	184900	298453670	4950	4950	4950	4950	0
133	20231023	184800	298453670	4950	4950	4950	4950	0
134	20231023	184700	298453670	4950	4950	4950	4950	0
135	20231023	184600	298453670	4950	4950	4950	4950	0
136	20231023	184500	298453670	4950	4950	4950	4950	0
137	20231023	184400	298453670	4950	4950	4950	4950	0
138	20231023	184300	298453670	4950	4950	4950	4950	0
139	20231023	184200	298453670	4950	4950	4950	4950	0
140	20231023	184100	298453670	4950	4950	4950	4950	0
141	20231023	184000	298453670	4950	4950	4950	4950	0
142	20231023	183900	298453670	4950	4950	4950	4950	0
143	20231023	183800	298453670	4950	4950	4950	4950	0
144	20231023	183700	298453670	4950	4950	4950	4950	0
145	20231023	183600	298453670	4950	4950	4950	4950	0
146	20231023	183500	298453670	4950	4950	4950	4950	0
147	20231023	183400	298453670	4950	4950	4950	4950	0
148	20231023	183300	298453670	4950	4950	4950	4950	0
149	20231023	183200	298453670	4950	4950	4950	4950	0
150	20231023	183100	298453670	4950	4950	4950	4950	0
151	20231023	183000	298453670	4950	4950	4950	4950	0
152	20231023	182900	298453670	4950	4950	4950	4950	1630
153	20231023	182800	298453670	4950	4950	4950	4950	0
154	20231023	182700	298453670	4950	4950	4950	4950	0
155	20231023	182600	298453670	4950	4950	4950	4950	0
156	20231023	182500	298453670	4950	4950	4950	4950	0
157	20231023	182400	298453670	4950	4950	4950	4950	0
158	20231023	182300	298453670	4950	4950	4950	4950	0
159	20231023	182200	298453670	4950	4950	4950	4950	0
160	20231023	182100	298453670	4950	4950	4950	4950	0
161	20231023	182000	298453670	4950	4950	4950	4950	0
162	20231023	181900	298453670	4950	4950	4950	4950	0
163	20231023	181800	298453670	4950	4950	4950	4950	0
164	20231023	181700	298453670	4950	4950	4950	4950	0
165	20231023	181600	298453670	4950	4950	4950	4950	0
166	20231023	181500	298453670	4950	4950	4950	4950	0
167	20231023	181400	298453670	4950	4950	4950	4950	0
168	20231023	181300	298453670	4950	4950	4950	4950	0
169	20231023	181200	298453670	4950	4950	4950	4950	0
170	20231023	181100	298453670	4950	4950	4950	4950	0
171	20231023	181000	298453670	4950	4950	4950	4950	0
172	20231023	180900	298453670	4950	4950	4950	4950	0
173	20231023	180800	298453670	4950	4950	4950	4950	0
174	20231023	180700	298453670	4950	4950	4950	4950	0
175	20231023	180600	298453670	4950	4950	4950	4950	0
176	20231023	180500	298453670	4950	4950	4950	4950	0
177	20231023	180400	298453670	4950	4950	4950	4950	0
178	20231023	180300	298453670	4950	4950	4950	4950	0
179	20231023	180200	298453670	4950	4950	4950	4950	0
180	20231023	180100	298453670	4950	4950	4950	4950	0
181	20231023	180000	298453670	4950	4950	4950	4950	0
182	20231023	175900	298453670	4950	4950	4950	4950	1630
183	20231023	175800	298453670	4950	4950	4950	4950	0
184	20231023	175700	298453670	4950	4950	4950	4950	0
185	20231023	175600	298453670	4950	4950	4950	4950	0
186	20231023	175500	298453670	4950	4950	4950	4950	0
187	20231023	175400	298453670	4950	4950	4950	4950	0
188	20231023	175300	298453670	4950	4950	4950	4950	0
189	20231023	175200	298453670	4950	4950	4950	4950	0
190	20231023	175100	298453670	4950	4950	4950	4950	0
191	20231023	175000	298453670	4950	4950	4950	4950	0
192	20231023	174900	298453670	4950	4950	4950	4950	0
193	20231023	174800	298453670	4950	4950	4950	4950	0
194	20231023	174700	298453670	4950	4950	4950	4950	0
195	20231023	174600	298453670	4950	4950	4950	4950	0
196	20231023	174500	298453670	4950	4950	4950	4950	0
197	20231023	174400	298453670	4950	4950	4950	4950	0
198	20231023	174300	298453670	4950	4950	4950	4950	0
199	20231023	174200	298453670	4950	4950	4950	4950	0
200	20231023	174100	298453670	4950	4950	4950	4950	0
201	20231023	174000	298453670	4950	4950	4950	4950	0
202	20231023	173900	298453670	4950	4950	4950	4950	0
203	20231023	173800	298453670	4950	4950	4950	4950	0
204	20231023	173700	298453670	4950	4950	4950	4950	0
205	20231023	173600	298453670	4950	4950	4950	4950	0
206	20231023	173500	298453670	4950	4950	4950	4950	0
207	20231023	173400	298453670	4950	4950	4950	4950	0
208	20231023	173300	298453670	4950	4950	4950	4950	0
209	20231023	173200	298453670	4950	4950	4950	4950	0
210	20231023	173100	298453670	4950	4950	4950	4950	0
211	20231023	173000	298453670	4950	4950	4950	4950	0
212	20231023	172900	298453670	4950	4950	4950	4950	1630
213	20231023	172800	298453670	4950	4950	4950	4950	0
214	20231023	172700	298453670	4950	4950	4950	4950	0
215	20231023	172600	298453670	4950	4950	4950	4950	0
216	20231023	172500	298453670	4950	4950	4950	4950	0
217	20231023	172400	298453670	4950	4950	4950	4950	0
218	20231023	172300	298453670	4950	4950	4950	4950	0
219	20231023	172200	298453670	4950	4950	4950	4950	0
220	20231023	172100	298453670	4950	4950	4950	4950	0
221	20231023	172000	298453670	4950	4950	4950	4950	0
222	20231023	171900	298453670	4950	4950	4950	4950	0
223	20231023	171800	298453670	4950	4950	4950	4950	0
224	20231023	171700	298453670	4950	4950	4950	4950	0
225	20231023	171600	298453670	4950	4950	4950	4950	0
226	20231023	171500	298453670	4950	4950	4950	4950	0
227	20231023	171400	298453670	4950	4950	4950	4950	0
228	20231023	171300	298453670	4950	4950	4950	4950	0
229	20231023	171200	298453670	4950	4950	4950	4950	0
230	20231023	171100	298453670	4950	4950	4950	4950	0
231	20231023	171000	298453670	4950	4950	4950	4950	0
232	20231023	170900	298453670	4950	4950	4950	4950	0
233	20231023	170800	298453670	4950	4950	4950	4950	0
234	20231023	170700	298453670	4950	4950	4950	4950	0
235	20231023	170600	298453670	4950	4950	4950	4950	0
236	20231023	170500	298453670	4950	4950	4950	4950	0
237	20231023	170400	298453670	4950	4950	4950	4950	0
238	20231023	170300	298453670	4950	4950	4950	4950	0
239	20231023	170200	298453670	4950	4950	4950	4950	0
240	20231023	170100	298453670	4950	4950	4950	4950	0
241	20231023	170000	298453670	4950	4950	4950	4950	0
242	20231023	165900	298453670	4950	4950	4950	4950	1630
243	20231023	165800	298453670	4950	4950	4950	4950	0
244	20231023	165700	298453670	4950	4950	4950	4950	0
245	20231023	165600	298453670	4950	4950	4950	4950	0
246	20231023	165500	298453670	4950	4950	4950	4950	0
247	20231023	165400	298453670	4950	4950	4950	4950	0
248	20231023	165300	298453670	4950	4950	4950	4950	0
249	20231023	165200	298453670	4950	4950	4950	4950	0
250	20231023	165100	298453670	4950	4950	4950	4950	0
251	20231023	165000	298453670	4950	4950	4950	4950	0
252	20231023	164900	298453670	4950	4950	4950	4950	0
253	20231023	164800	298453670	4950	4950	4950	4950	0
254	20231023	164700	298453670	4950	4950	4950	4950	0
255	20231023	164600	298453670	4950	4950	4950	4950	0
256	20231023	164500	298453670	4950	4950	4950	4950	0
257	20231023	164400	298453670	4950	4950	4950	4950	0
258	20231023	164300	298453670	4950	4950	4950	4950	0
259	20231023	164200	298453670	4950	4950	4950	4950	0
260	20231023	164100	298453670	4950	4950	4950	4950	0
261	20231023	164000	298453670	4950	4950	4950	4950	0
262	20231023	163900	298453670	4950	4950	4950	4950	0
263	20231023	163800	298453670	4950	4950	4950	4950	0
264	20231023	163700	298453670	4950	4950	4950	4950	0
265	20231023	163600	298453670	4950	4950	4950	4950	0
266	20231023	163500	298453670	4950	4950	4950	4950	0
267	20231023	163400	298453670	4950	4950	4950	4950	0
268	20231023	163300	298453670	4950	4950	4950	4950	0
269	20231023	163200	298453670	4950	4950	4950	4950	0
270	20231023	163100	298453670	4950	4950	4950	4950	0
271	20231023	163000	298453670	4950	4950	4950	4950	0
272	20231023	162900	298453670	4950	4950	4950	4950	1630
273	20231023	162800	298453670	4950	4950	4950	4950	0
274	20231023	162700	298453670	4950	4950	4950	4950	0
275	20231023	162600	298453670	4950	4950	4950	4950	0
276	20231023	162500	298453670	4950	4950	4950	4950	0
277	20231023	162400	298453670	4950	4950	4950	4950	0
278	20231023	162300	298453670	4950	4950	4950	4950	0
279	20231023	162200	298453670	4950	4950	4950	4950	0
280	20231023	162100	298453670	4950	4950	4950	4950	0
281	20231023	162000	298453670	4950	4950	4950	4950	0
282	20231023	161900	298453670	4950	4950	4950	4950	0
283	20231023	161800	298453670	4950	4950	4950	4950	0
284	20231023	161700	298453670	4950	4950	4950	4950	0
285	20231023	161600	298453670	4950	4950	4950	4950	0
286	20231023	161500	298453670	4950	4950	4950	4950	0
287	20231023	161400	298453670	4950	4950	4950	4950	0
288	20231023	161300	298453670	4950	4950	4950	4950	0
289	20231023	161200	298453670	4950	4950	4950	4950	0
290	20231023	161100	298453670	4950	4950	4950	4950	0
291	20231023	161000	298453670	4950	4950	4950	4950	0
292	20231023	160900	298453670	4950	4950	4950	4950	0
293	20231023	160800	298453670	4950	4950	4950	4950	0
294	20231023	160700	298453670	4950	4950	4950	4950	0
295	20231023	160600	298453670	4950	4950	4950	4950	0
296	20231023	160500	298453670	4950	4950	4950	4950	0
297	20231023	160400	298453670	4950	4950	4950	4950	0
298	20231023	160300	298453670	4950	4950	4950	4950	0
299	20231023	160200	298453670	4950	4950	4950	4950	0
300	20231023	160100	298453670	4950	4950	4950	4950	0
301	20231023	160000	298453670	4950	4950	4950	4950	0
302	20231023	155900	298453670	4950	4950	4950	4950	1630
303	20231023	155800	298453670	4950	4950	4950	4950	0
304	20231023	155700	298453670	4950	4950	4950	4950	0
305	20231023	155600	298453670	4950	4950	4950	4950	0
306	20231023	155500	298453670	4950	4950	4950	4950	0
307	20231023	155400	298453670	4950	4950	4950	4950	0
308	20231023	155300	298453670	4950	4950	4950	4950	0
309	20231023	155200	298453670	4950	4950	4950	4950	0
310	20231023	155100	298453670	4950	4950	4950	4950	0
311	20231023	155000	298453670	4950	4950	4950	4950	0
312	20231023	154900	298453670	4950	4950	4950	4950	0
313	20231023	154800	298453670	4950	4950	4950	4950	0
314	20231023	154700	298453670	4950	4950	4950	4950	0
315	20231023	154600	298453670	4950	4950	4950	4950	0
316	20231023	154500	298453670	4950	4950	4950	4950	0
317	20231023	154400	298453670	4950	4950	4950	4950	0
318	20231023	154300	298453670	4950	4950	4950	4950	0
319	20231023	154200	298453670	4950	4950	4950	4950	0
320	20231023	154100	298453670	4950	4950	4950	4950	0
321	20231023	154000	298453670	4950	4950	4950	4950	0
322	20231023	153900	298453670	4950	4950	4950	4950	0
323	20231023	153800	298453670	4950	4950	4950	4950	0
324	20231023	153700	298453670	4950	4950	4950	4950	0
325	20231023	153600	298453670	4950	4950	4950	4950	0
326	20231023	153500	298453670	4950	4950	4950	4950	0
327	20231023	153400	298453670	4950	4950	4950	4950	0
328	20231023	153300	298453670	4950	4950	4950	4950	0
329	20231023	153200	298453670	4950	4950	4950	4950	0
330	20231023	153100	298453670	4950	4950	4950	4950	0
331	20231023	153000	298453670	4950	4950	4950	4950	1630
332	20231023	152900	290385170	4975	4975	4975	4975	0
333	20231023	152800	290385170	4975	4975	4975	4975	0
334	20231023	152700	290385170	4975	4975	4975	4975	0
335	20231023	152600	290385170	4975	4975	4975	4975	0
336	20231023	152500	290385170	4975	4975	4975	4975	0
337	20231023	152400	290385170	4975	4975	4975	4975	0
338	20231023	152300	290385170	4975	4975	4975	4975	0
339	20231023	152200	290385170	4975	4975	4975	4975	0
340	20231023	152100	290385170	4975	4975	4975	4975	0
341	20231023	152000	290385170	4975	4975	4975	4975	0
342	20231023	151900	290385170	4975	4970	4975	4970	41
343	20231023	151800	290181325	4965	4965	4965	4965	0
344	20231023	151700	290181325	4965	4965	4965	4965	333
345	20231023	151600	288527980	4970	4965	4970	4965	85
346	20231023	151500	288105950	4965	4965	4965	4965	83
347	20231023	151400	287693855	4965	4965	4965	4965	83
348	20231023	151300	287281760	4965	4965	4965	4965	83
349	20231023	151200	286869665	4965	4970	4970	4965	84
350	20231023	151100	286452600	4965	4965	4965	4965	83
351	20231023	151000	286040505	4965	4970	4970	4965	108
352	20231023	150900	285504230	4970	4970	4970	4970	61
353	20231023	150800	285201060	4970	4980	4980	4970	313
354	20231023	150700	283643800	4975	4975	4975	4975	83
355	20231023	150600	283230875	4980	4975	4980	4975	183
356	20231023	150500	282319950	4975	4980	4980	4975	184
357	20231023	150400	281404050	4980	4975	4980	4975	183
358	20231023	150300	280493125	4975	4980	4980	4975	183
359	20231023	150200	279582200	4975	4980	4980	4975	184
360	20231023	150100	278666300	4975	4980	4980	4975	109
361	20231023	150000	278123895	4980	4985	4985	4980	183
362	20231023	145900	277212055	4985	4985	4985	4985	230
363	20231023	145800	276065505	4985	4985	4985	4985	100
364	20231023	145700	275567005	4985	4965	4985	4965	1369
365	20231023	145600	268766850	4965	4965	4965	4965	203
366	20231023	145500	267758955	4965	4965	4965	4965	100
367	20231023	145400	267262455	4965	4960	4965	4960	197
368	20231023	145300	266284835	4955	4960	4960	4955	284
369	20231023	145200	264876615	4955	4960	4960	4955	183
370	20231023	145100	263969350	4960	4965	4965	4960	217
371	20231023	145000	262892530	4965	4965	4965	4965	300
372	20231023	144900	261403030	4965	4960	4965	4960	321
373	20231023	144800	259810370	4960	4955	4960	4950	602
374	20231023	144700	256828220	4960	4960	4960	4960	208
375	20231023	144600	255796540	4960	4960	4960	4960	100
376	20231023	144500	255300540	4960	4955	4960	4955	283
377	20231023	144400	253897275	4955	4960	4960	4955	364
378	20231023	144300	252093155	4960	4955	4960	4955	183
379	20231023	144200	251185890	4960	4960	4960	4955	283
380	20231023	144100	249782625	4955	4955	4955	4955	241
381	20231023	144000	248588470	4955	4955	4960	4955	270
382	20231023	143900	247250120	4955	4960	4960	4955	183
383	20231023	143800	246342855	4955	4955	4955	4955	162
384	20231023	143700	245540145	4955	4960	4960	4955	189
385	20231023	143600	244602730	4960	4960	4960	4960	126
386	20231023	143500	243977770	4960	4960	4965	4960	205
387	20231023	143400	242960470	4960	4970	4970	4960	110
388	20231023	143300	242413845	4970	4975	4975	4970	231
389	20231023	143200	241265275	4970	4970	4975	4970	216
390	20231023	143100	240191255	4970	4970	4970	4970	106
391	20231023	143000	239664435	4970	4970	4975	4970	212
392	20231023	142900	238610295	4975	4975	4975	4975	244
393	20231023	142800	237396395	4975	4975	4975	4975	120
394	20231023	142700	236799395	4975	4975	4975	4975	285
395	20231023	142600	235381520	4980	4980	4980	4975	549
396	20231023	142500	232649235	4980	4975	4980	4975	189
397	20231023	142400	231708460	4980	4980	4980	4980	239
398	20231023	142300	230518240	4980	4980	4980	4980	201
399	20231023	142200	229517260	4975	4975	4975	4975	268
400	20231023	142100	228183960	4980	4980	4980	4950	284
401	20231023	142000	226771625	4980	4975	4980	4975	199
402	20231023	141900	225781100	4975	4975	4975	4975	100
403	20231023	141800	225283600	4975	4980	4980	4975	366
404	20231023	141700	223461245	4980	4975	4980	4975	165
405	20231023	141600	222639870	4975	4975	4980	4975	428
406	20231023	141500	220509315	4975	4975	4975	4975	122
407	20231023	141400	219902365	4970	4970	4970	4970	158
408	20231023	141300	219117105	4970	4965	4970	4965	153
409	20231023	141200	218356960	4965	4965	4965	4965	105
410	20231023	141100	217835635	4965	4960	4965	4960	122
411	20231023	141000	217229985	4960	4955	4960	4955	1703
412	20231023	140900	208790155	4955	4955	4955	4955	110
413	20231023	140800	208245105	4955	4955	4955	4955	266
414	20231023	140700	206927075	4950	4950	4950	4950	264
415	20231023	140600	205620275	4950	4950	4950	4950	0
416	20231023	140500	205620275	4950	4950	4950	4950	0
417	20231023	140400	205620275	4950	4955	4955	4950	46
418	20231023	140300	205392420	4955	4955	4955	4955	0
419	20231023	140200	205392420	4955	4955	4955	4955	31
420	20231023	140100	205238815	4960	4960	4960	4960	0
421	20231023	140000	205238815	4960	4965	4965	4960	45
422	20231023	135900	205015420	4970	4970	4970	4970	0
423	20231023	135800	205015420	4970	4970	4970	4970	0
424	20231023	135700	205015420	4970	4970	4970	4970	6
425	20231023	135600	204985600	4975	4975	4975	4975	1
426	20231023	135500	204980625	4975	4955	4980	4955	206
427	20231023	135400	203957265	4950	4950	4950	4950	0
428	20231023	135300	203957265	4950	4950	4950	4950	294
429	20231023	135200	202501965	4955	4955	4955	4955	4
430	20231023	135100	202482145	4955	4955	4955	4955	1
431	20231023	135000	202477190	4950	4950	4950	4950	0
432	20231023	134900	202477190	4950	4950	4950	4950	264
433	20231023	134800	201170390	4950	4950	4950	4950	0
434	20231023	134700	201170390	4950	4950	4950	4950	52
435	20231023	134600	200912990	4950	4950	4950	4950	212
436	20231023	134500	199863590	4955	4955	4955	4955	50
437	20231023	134400	199615840	4955	4955	4955	4955	3
438	20231023	134300	199600975	4950	4950	4950	4950	0
439	20231023	134200	199600975	4950	4950	4950	4950	790
440	20231023	134100	195690475	4950	4945	4950	4945	3782
441	20231023	134000	176985485	4945	4945	4945	4945	30
442	20231023	133900	176837135	4950	4955	4955	4950	1029
443	20231023	133800	171743560	4955	4955	4955	4955	1750
444	20231023	133700	163072310	4955	4960	4960	4955	1629
445	20231023	133600	155000590	4960	4960	4960	4960	1059
446	20231023	133500	149747950	4960	4965	4965	4960	702
447	20231023	133400	146265650	4960	4960	4960	4960	1573
448	20231023	133300	138463570	4965	4965	4965	4965	51
449	20231023	133200	138210355	4960	4965	4965	4960	1624
450	20231023	133100	130149530	4970	4970	4970	4970	136
451	20231023	133000	129473610	4975	4975	4975	4975	0
452	20231023	132900	129473610	4975	4975	4975	4975	9
453	20231023	132800	129428835	4975	4975	4975	4975	45
454	20231023	132700	129204960	4975	4970	4975	4970	195
455	20231023	132600	128235665	4965	4965	4965	4965	87
456	20231023	132500	127803710	4965	4965	4965	4965	0
457	20231023	132400	127803710	4965	4965	4965	4965	264
458	20231023	132300	126492950	4970	4970	4970	4970	30
459	20231023	132200	126343850	4965	4965	4965	4965	0
460	20231023	132100	126343850	4965	4965	4965	4965	0
461	20231023	132000	126343850	4965	4965	4965	4965	264
462	20231023	131900	125033090	4965	4965	4965	4965	0
463	20231023	131800	125033090	4965	4965	4965	4965	0
464	20231023	131700	125033090	4965	4970	4970	4965	489
465	20231023	131600	122604865	4970	4970	4970	4970	0
466	20231023	131500	122604865	4970	4970	4970	4970	57
467	20231023	131400	122321575	4970	4970	4970	4970	11
468	20231023	131300	122266905	4970	4970	4970	4970	196
469	20231023	131200	121292785	4975	4975	4975	4975	8
470	20231023	131100	121252985	4970	4970	4970	4970	0
471	20231023	131000	121252985	4970	4970	4970	4970	167
472	20231023	130900	120422995	4970	4970	4970	4970	250
473	20231023	130800	119180495	4970	4970	4970	4970	3
474	20231023	130700	119165585	4965	4965	4965	4965	0
475	20231023	130600	119165585	4965	4965	4965	4965	264
476	20231023	130500	117854825	4970	4970	4970	4970	0
477	20231023	130400	117854825	4970	4970	4970	4970	2
478	20231023	130300	117844885	4965	4965	4965	4965	0
479	20231023	130200	117844885	4965	4965	4965	4965	264
480	20231023	130100	116534125	4965	4965	4965	4965	0
481	20231023	130000	116534125	4965	4965	4965	4965	0
482	20231023	125900	116534125	4965	4965	4965	4965	0
483	20231023	125800	116534125	4965	4965	4965	4965	264
484	20231023	125700	115223365	4970	4970	4970	4970	28
485	20231023	125600	115084205	4970	4970	4970	4970	0
486	20231023	125500	115084205	4970	4970	4970	4970	78
487	20231023	125400	114696545	4970	4970	4970	4970	0
488	20231023	125300	114696545	4970	4970	4970	4970	0
489	20231023	125200	114696545	4970	4970	4970	4970	62
490	20231023	125100	114388405	4970	4970	4970	4970	202
491	20231023	125000	113384465	4970	4970	4970	4970	0
492	20231023	124900	113384465	4970	4970	4970	4970	82
493	20231023	124800	112976925	4970	4970	4970	4970	182
494	20231023	124700	112072385	4970	4970	4970	4970	0
495	20231023	124600	112072385	4970	4970	4970	4970	0
496	20231023	124500	112072385	4970	4970	4970	4970	0
497	20231023	124400	112072385	4970	4970	4970	4970	264
498	20231023	124300	110760305	4975	4975	4975	4975	4
499	20231023	124200	110740405	4975	4975	4975	4975	0
500	20231023	124100	110740405	4975	4975	4975	4975	0
501	20231023	124000	110740405	4975	4970	4975	4970	364
502	20231023	123900	108930825	4975	4975	4975	4975	0
503	20231023	123800	108930825	4975	4975	4975	4975	3
504	20231023	123700	108915900	4970	4970	4970	4970	264
505	20231023	123600	107603820	4970	4970	4970	4970	0
506	20231023	123500	107603820	4970	4970	4970	4970	234
507	20231023	123400	106440840	4970	4970	4970	4970	2
508	20231023	123300	106430900	4970	4970	4970	4970	80
509	20231023	123200	106033300	4975	4975	4975	4975	5
510	20231023	123100	106008425	4970	4970	4970	4970	0
511	20231023	123000	106008425	4970	4970	4970	4970	19
512	20231023	122900	105913995	4970	4970	4970	4970	245
513	20231023	122800	104696345	4975	4975	4975	4975	1
514	20231023	122700	104691370	4975	4975	4975	4975	0
515	20231023	122600	104691370	4975	4975	4975	4975	71
516	20231023	122500	104338145	4980	4980	4980	4980	0
517	20231023	122400	104338145	4980	4980	4980	4980	0
518	20231023	122300	104338145	4980	4980	4980	4980	0
519	20231023	122200	104338145	4980	4985	4985	4980	70
520	20231023	122100	103989295	4985	4985	4985	4985	0
521	20231023	122000	103989295	4985	4985	4985	4985	0
522	20231023	121900	103989295	4985	4985	4985	4985	1
523	20231023	121800	103984310	4985	4980	4985	4980	1454
524	20231023	121700	96739620	4975	4975	4975	4975	0
525	20231023	121600	96739620	4975	4970	4975	4970	552
526	20231023	121500	93995920	4965	4965	4965	4965	264
527	20231023	121400	92685160	4970	4970	4970	4970	21
528	20231023	121300	92580790	4970	4970	4970	4970	2
529	20231023	121200	92570850	4970	4970	4970	4970	7
530	20231023	121100	92536060	4975	4975	4975	4975	21
531	20231023	121000	92431585	4975	4975	4975	4975	46
532	20231023	120900	92202735	4975	4975	4975	4975	1
533	20231023	120800	92197760	4970	4965	4970	4965	405
534	20231023	120700	90186230	4970	4970	4970	4970	8
535	20231023	120600	90146470	4970	4970	4970	4970	100
536	20231023	120500	89649470	4970	4970	4970	4970	0
537	20231023	120400	89649470	4970	4970	4970	4970	21
538	20231023	120300	89545100	4970	4970	4970	4970	0
539	20231023	120200	89545100	4970	4970	4970	4970	5
540	20231023	120100	89520250	4970	4970	4970	4970	20
541	20231023	120000	89420850	4970	4965	4970	4965	304
542	20231023	115900	87911290	4965	4965	4965	4965	98
543	20231023	115800	87424720	4970	4970	4970	4970	20
544	20231023	115700	87325320	4970	4975	4975	4970	193
545	20231023	115600	86366010	4965	4965	4965	4965	0
546	20231023	115500	86366010	4965	4970	4970	4965	1913
547	20231023	115400	76867955	4970	4970	4970	4970	0
548	20231023	115300	76867955	4970	4970	4970	4970	1630
549	20231023	115200	68766855	4975	4975	4975	4975	0
550	20231023	115100	68766855	4975	4975	4975	4975	0
551	20231023	115000	68766855	4975	4975	4975	4975	20
552	20231023	114900	68667355	4970	4970	4970	4970	264
553	20231023	114800	67355275	4975	4975	4975	4975	20
554	20231023	114700	67255775	4975	4975	4975	4975	10
555	20231023	114600	67206025	4975	4975	4975	4975	74
556	20231023	114500	66837875	4975	4975	4975	4975	0
557	20231023	114400	66837875	4975	4975	4975	4975	0
558	20231023	114300	66837875	4975	4975	4975	4975	0
559	20231023	114200	66837875	4975	4975	4975	4970	308
560	20231023	114100	65306895	4975	4975	4975	4975	0
561	20231023	114000	65306895	4975	4975	4975	4975	0
562	20231023	113900	65306895	4975	4975	4975	4975	135
563	20231023	113800	64635270	4975	4975	4975	4975	0
564	20231023	113700	64635270	4975	4975	4975	4975	0
565	20231023	113600	64635270	4975	4975	4975	4975	0
566	20231023	113500	64635270	4975	4975	4975	4975	0
567	20231023	113400	64635270	4975	4975	4975	4975	0
568	20231023	113300	64635270	4975	4975	4975	4975	0
569	20231023	113200	64635270	4975	4975	4975	4975	162
570	20231023	113100	63829320	4970	4970	4970	4970	804
571	20231023	113000	59833440	4970	4970	4970	4970	0
572	20231023	112900	59833440	4970	4970	4970	4970	0
573	20231023	112800	59833440	4970	4970	4970	4970	264
574	20231023	112700	58521360	4975	4975	4975	4975	2
575	20231023	112600	58511410	4975	4975	4975	4975	30
576	20231023	112500	58362160	4975	4975	4975	4975	20
577	20231023	112400	58262660	4975	4975	4975	4975	70
578	20231023	112300	57914410	4980	4980	4980	4980	0
579	20231023	112200	57914410	4980	4980	4980	4980	0
580	20231023	112100	57914410	4980	4975	4980	4975	1456
581	20231023	112000	50670760	4980	4980	4980	4980	20
582	20231023	111900	50571160	4980	4980	4980	4980	0
583	20231023	111800	50571160	4980	4980	4980	4980	3
584	20231023	111700	50556220	4975	4975	4975	4975	264
585	20231023	111600	49242820	4980	4980	4980	4980	10
586	20231023	111500	49193020	4980	4980	4980	4980	82
587	20231023	111400	48784660	4980	4980	4980	4980	10
588	20231023	111300	48734860	4980	4980	4980	4980	32
589	20231023	111200	48575500	4980	4980	4980	4980	0
590	20231023	111100	48575500	4980	4980	4980	4980	520
591	20231023	111000	45985900	4980	4980	4980	4980	151
592	20231023	110900	45233920	4985	4985	4985	4985	0
593	20231023	110800	45233920	4985	4985	4985	4985	0
594	20231023	110700	45233920	4985	4985	4985	4985	0
595	20231023	110600	45233920	4985	4985	4985	4985	40
596	20231023	110500	45034520	4990	4990	4990	4990	0
597	20231023	110400	45034520	4990	4990	4990	4990	0
598	20231023	110300	45034520	4990	4990	4990	4990	45
599	20231023	110200	44809970	4990	4990	4990	4990	0
600	20231023	110100	44809970	4990	4990	4990	4990	0
601	20231023	110000	44809970	4990	4995	4995	4990	17
602	20231023	105900	44725135	4990	4980	4990	4975	684
603	20231023	105800	41322155	4985	4985	4985	4985	0
604	20231023	105700	41322155	4985	4985	4985	4985	0
605	20231023	105600	41322155	4985	4980	4985	4980	70
606	20231023	105500	40973455	4975	4980	4980	4975	282
607	20231023	105400	39570415	4980	4975	4980	4975	11
608	20231023	105300	39515640	4980	4980	4980	4980	100
609	20231023	105200	39017640	4980	4980	4980	4980	87
610	20231023	105100	38584380	4980	4980	4980	4980	0
611	20231023	105000	38584380	4980	4980	4980	4980	0
612	20231023	104900	38584380	4980	4980	4980	4980	0
613	20231023	104800	38584380	4980	4975	4980	4975	283
614	20231023	104700	37176360	4980	4980	4980	4980	0
615	20231023	104600	37176360	4980	4980	4980	4980	35
616	20231023	104500	37002060	4975	4975	4975	4975	0
617	20231023	104400	37002060	4975	4975	4975	4975	264
618	20231023	104300	35688660	4975	4975	4975	4975	0
619	20231023	104200	35688660	4975	4975	4975	4975	0
620	20231023	104100	35688660	4975	4975	4975	4975	264
621	20231023	104000	34375260	4980	4980	4980	4980	0
622	20231023	103900	34375260	4980	4980	4980	4980	0
623	20231023	103800	34375260	4980	4980	4980	4980	23
624	20231023	103700	34260720	4975	4980	4980	4975	284
625	20231023	103600	32847720	4980	4980	4980	4980	4
626	20231023	103500	32827800	4975	4980	4980	4975	81
627	20231023	103400	32424620	4980	4980	4980	4980	25
628	20231023	103300	32300120	4980	4980	4980	4980	97
629	20231023	103200	31817060	4985	4985	4985	4985	0
630	20231023	103100	31817060	4985	4985	4985	4985	0
631	20231023	103000	31817060	4985	4985	4985	4985	15
632	20231023	102900	31742285	4985	4985	4985	4985	0
633	20231023	102800	31742285	4985	4985	4985	4985	145
634	20231023	102700	31019460	4985	4985	4985	4985	0
635	20231023	102600	31019460	4985	4980	4985	4980	332
636	20231023	102500	29365760	4985	4985	4985	4985	21
637	20231023	102400	29261075	4980	4980	4980	4980	207
638	20231023	102300	28230215	4980	4980	4980	4980	71
639	20231023	102200	27876635	4980	4980	4980	4980	2
640	20231023	102100	27866675	4980	4980	4980	4980	2
641	20231023	102000	27856715	4980	4980	4980	4980	3
642	20231023	101900	27841775	4980	4985	4985	4980	251
643	20231023	101800	26591770	4980	4980	4980	4980	0
644	20231023	101700	26591770	4980	4980	4980	4980	0
645	20231023	101600	26591770	4980	4980	4980	4980	0
646	20231023	101500	26591770	4980	4985	4985	4980	284
647	20231023	101400	25177350	4985	4985	4985	4985	20
648	20231023	101300	25077650	4985	4985	4985	4985	0
649	20231023	101200	25077650	4985	4985	4985	4985	130
650	20231023	101100	24429600	4990	4990	4990	4990	0
651	20231023	101000	24429600	4990	4990	4990	4990	15
652	20231023	100900	24354750	4990	4990	4990	4990	0
653	20231023	100800	24354750	4990	4990	4990	4990	63
654	20231023	100700	24040380	4990	4990	4990	4990	118
655	20231023	100600	23451560	4990	4990	4990	4990	0
656	20231023	100500	23451560	4990	4980	4990	4980	538
657	20231023	100400	20770845	4985	4985	4985	4985	0
658	20231023	100300	20770845	4985	4985	4985	4985	1
659	20231023	100200	20765860	4985	4985	4985	4985	0
660	20231023	100100	20765860	4985	4985	4985	4985	100
661	20231023	100000	20267360	4985	4985	4985	4985	1
662	20231023	095900	20262375	4985	4985	4985	4985	1
663	20231023	095800	20257390	4980	4980	4980	4980	0
664	20231023	095700	20257390	4980	4985	4985	4980	319
665	20231023	095600	18668495	4985	4985	4985	4985	64
666	20231023	095500	18349455	4985	4985	4985	4985	20
667	20231023	095400	18249755	4985	4985	4985	4985	38
668	20231023	095300	18060325	4990	4990	4990	4990	0
669	20231023	095200	18060325	4990	4990	4990	4990	20
670	20231023	095100	17960525	4985	4985	4985	4985	0
671	20231023	095000	17960525	4985	4985	4985	4980	353
672	20231023	094900	16202515	4985	4985	4985	4985	0
673	20231023	094800	16202515	4985	4985	4985	4985	21
674	20231023	094700	16097830	4980	4980	4980	4980	0
675	20231023	094600	16097830	4980	4985	4985	4980	288
676	20231023	094500	14663470	4985	4985	4985	4980	136
677	20231023	094400	13985655	4980	4980	4980	4980	0
678	20231023	094300	13985655	4980	4980	4980	4980	264
679	20231023	094200	12670935	4985	4985	4985	4985	5
680	20231023	094100	12646010	4985	4985	4985	4985	0
681	20231023	094000	12646010	4985	4985	4985	4985	2
682	20231023	093900	12636040	4985	4985	4985	4985	91
683	20231023	093800	12182405	4990	4990	4990	4990	0
684	20231023	093700	12182405	4990	4985	4990	4985	57
685	20231023	093600	11898255	4985	4985	4985	4980	301
686	20231023	093500	10399090	4985	4985	4985	4985	55
687	20231023	093400	10124915	4985	4985	4985	4985	22
688	20231023	093300	10015245	4985	4985	4985	4985	52
689	20231023	093200	9756025	4985	4985	4985	4985	88
690	20231023	093100	9317345	4990	4990	4990	4990	9
691	20231023	093000	9272435	4990	4990	4990	4990	2
692	20231023	092900	9262455	4990	4990	4990	4990	1
693	20231023	092800	9257465	4985	4990	4990	4985	298
694	20231023	092700	7771885	4990	4990	4990	4990	5
695	20231023	092600	7746935	4990	4990	4990	4990	0
696	20231023	092500	7746935	4990	4990	4990	4990	77
697	20231023	092400	7362705	4995	4995	4995	4995	0
698	20231023	092300	7362705	4995	4995	4995	4995	1
699	20231023	092200	7357710	4995	4995	4995	4995	2
700	20231023	092100	7347720	4995	4995	4995	4990	279
701	20231023	092000	5955435	4995	4995	4995	4995	5
702	20231023	091900	5930460	4995	4995	4995	4995	19
703	20231023	091800	5835555	4995	5000	5000	4995	198
704	20231023	091700	4846525	5010	5000	5010	5000	170
705	20231023	091600	3996485	5000	5000	5000	5000	20
706	20231023	091500	3896485	4995	5000	5000	4995	3
707	20231023	091400	3881490	4995	4995	4995	4995	0
708	20231023	091300	3881490	4995	5000	5000	4995	110
709	20231023	091200	3331540	5000	5000	5000	5000	0
710	20231023	091100	3331540	5000	5000	5000	5000	122
711	20231023	091000	2721540	5000	5000	5000	5000	35
712	20231023	090900	2546540	5000	5000	5000	5000	100
713	20231023	090800	2046540	5000	5000	5000	5000	1
714	20231023	090700	2041540	5000	5000	5000	5000	129
715	20231023	090600	1396540	5000	5010	5010	5000	153
716	20231023	090500	631260	5010	5010	5010	5010	7
717	20231023	090400	596190	5010	5010	5010	5010	111
718	20231023	090300	40080	5010	5010	5010	5010	0
719	20231023	090200	40080	5010	5010	5010	5010	0
720	20231023	090100	40080	5010	5010	5010	5010	0
721	20231023	090000	40080	5010	5010	5010	5010	8