KissMeData/393210/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	205700	703154005	4145	4145	4145	4145	4338
3	20231027	205600	703154005	4145	4145	4145	4145	0
4	20231027	205500	703154005	4145	4145	4145	4145	0
5	20231027	205400	703154005	4145	4145	4145	4145	0
6	20231027	205300	703154005	4145	4145	4145	4145	0
7	20231027	205200	703154005	4145	4145	4145	4145	0
8	20231027	205100	703154005	4145	4145	4145	4145	0
9	20231027	205000	703154005	4145	4145	4145	4145	0
10	20231027	204900	703154005	4145	4145	4145	4145	0
11	20231027	204800	703154005	4145	4145	4145	4145	0
12	20231027	204700	703154005	4145	4145	4145	4145	0
13	20231027	204600	703154005	4145	4145	4145	4145	0
14	20231027	204500	703154005	4145	4145	4145	4145	0
15	20231027	204400	703154005	4145	4145	4145	4145	0
16	20231027	204300	703154005	4145	4145	4145	4145	0
17	20231027	204200	703154005	4145	4145	4145	4145	0
18	20231027	204100	703154005	4145	4145	4145	4145	0
19	20231027	204000	703154005	4145	4145	4145	4145	0
20	20231027	203900	703154005	4145	4145	4145	4145	0
21	20231027	203800	703154005	4145	4145	4145	4145	0
22	20231027	203700	703154005	4145	4145	4145	4145	0
23	20231027	203600	703154005	4145	4145	4145	4145	0
24	20231027	203500	703154005	4145	4145	4145	4145	0
25	20231027	203400	703154005	4145	4145	4145	4145	0
26	20231027	203300	703154005	4145	4145	4145	4145	0
27	20231027	203200	703154005	4145	4145	4145	4145	0
28	20231027	203100	703154005	4145	4145	4145	4145	0
29	20231027	203000	703154005	4145	4145	4145	4145	0
30	20231027	202900	703154005	4145	4145	4145	4145	0
31	20231027	202800	703154005	4145	4145	4145	4145	0
32	20231027	202700	703154005	4145	4145	4145	4145	4338
33	20231027	202600	703154005	4145	4145	4145	4145	0
34	20231027	202500	703154005	4145	4145	4145	4145	0
35	20231027	202400	703154005	4145	4145	4145	4145	0
36	20231027	202300	703154005	4145	4145	4145	4145	0
37	20231027	202200	703154005	4145	4145	4145	4145	0
38	20231027	202100	703154005	4145	4145	4145	4145	0
39	20231027	202000	703154005	4145	4145	4145	4145	0
40	20231027	201900	703154005	4145	4145	4145	4145	0
41	20231027	201800	703154005	4145	4145	4145	4145	0
42	20231027	201700	703154005	4145	4145	4145	4145	0
43	20231027	201600	703154005	4145	4145	4145	4145	0
44	20231027	201500	703154005	4145	4145	4145	4145	0
45	20231027	201400	703154005	4145	4145	4145	4145	0
46	20231027	201300	703154005	4145	4145	4145	4145	0
47	20231027	201200	703154005	4145	4145	4145	4145	0
48	20231027	201100	703154005	4145	4145	4145	4145	0
49	20231027	201000	703154005	4145	4145	4145	4145	0
50	20231027	200900	703154005	4145	4145	4145	4145	0
51	20231027	200800	703154005	4145	4145	4145	4145	0
52	20231027	200700	703154005	4145	4145	4145	4145	0
53	20231027	200600	703154005	4145	4145	4145	4145	0
54	20231027	200500	703154005	4145	4145	4145	4145	0
55	20231027	200400	703154005	4145	4145	4145	4145	0
56	20231027	200300	703154005	4145	4145	4145	4145	0
57	20231027	200200	703154005	4145	4145	4145	4145	0
58	20231027	200100	703154005	4145	4145	4145	4145	0
59	20231027	200000	703154005	4145	4145	4145	4145	0
60	20231027	195900	703154005	4145	4145	4145	4145	0
61	20231027	195800	703154005	4145	4145	4145	4145	0
62	20231027	195700	703154005	4145	4145	4145	4145	4338
63	20231027	195600	703154005	4145	4145	4145	4145	0
64	20231027	195500	703154005	4145	4145	4145	4145	0
65	20231027	195400	703154005	4145	4145	4145	4145	0
66	20231027	195300	703154005	4145	4145	4145	4145	0
67	20231027	195200	703154005	4145	4145	4145	4145	0
68	20231027	195100	703154005	4145	4145	4145	4145	0
69	20231027	195000	703154005	4145	4145	4145	4145	0
70	20231027	194900	703154005	4145	4145	4145	4145	0
71	20231027	194800	703154005	4145	4145	4145	4145	0
72	20231027	194700	703154005	4145	4145	4145	4145	0
73	20231027	194600	703154005	4145	4145	4145	4145	0
74	20231027	194500	703154005	4145	4145	4145	4145	0
75	20231027	194400	703154005	4145	4145	4145	4145	0
76	20231027	194300	703154005	4145	4145	4145	4145	0
77	20231027	194200	703154005	4145	4145	4145	4145	0
78	20231027	194100	703154005	4145	4145	4145	4145	0
79	20231027	194000	703154005	4145	4145	4145	4145	0
80	20231027	193900	703154005	4145	4145	4145	4145	0
81	20231027	193800	703154005	4145	4145	4145	4145	0
82	20231027	193700	703154005	4145	4145	4145	4145	0
83	20231027	193600	703154005	4145	4145	4145	4145	0
84	20231027	193500	703154005	4145	4145	4145	4145	0
85	20231027	193400	703154005	4145	4145	4145	4145	0
86	20231027	193300	703154005	4145	4145	4145	4145	0
87	20231027	193200	703154005	4145	4145	4145	4145	0
88	20231027	193100	703154005	4145	4145	4145	4145	0
89	20231027	193000	703154005	4145	4145	4145	4145	0
90	20231027	192900	703154005	4145	4145	4145	4145	0
91	20231027	192800	703154005	4145	4145	4145	4145	0
92	20231027	192700	703154005	4145	4145	4145	4145	4338
93	20231027	192600	703154005	4145	4145	4145	4145	0
94	20231027	192500	703154005	4145	4145	4145	4145	0
95	20231027	192400	703154005	4145	4145	4145	4145	0
96	20231027	192300	703154005	4145	4145	4145	4145	0
97	20231027	192200	703154005	4145	4145	4145	4145	0
98	20231027	192100	703154005	4145	4145	4145	4145	0
99	20231027	192000	703154005	4145	4145	4145	4145	0
100	20231027	191900	703154005	4145	4145	4145	4145	0
101	20231027	191800	703154005	4145	4145	4145	4145	0
102	20231027	191700	703154005	4145	4145	4145	4145	0
103	20231027	191600	703154005	4145	4145	4145	4145	0
104	20231027	191500	703154005	4145	4145	4145	4145	0
105	20231027	191400	703154005	4145	4145	4145	4145	0
106	20231027	191300	703154005	4145	4145	4145	4145	0
107	20231027	191200	703154005	4145	4145	4145	4145	0
108	20231027	191100	703154005	4145	4145	4145	4145	0
109	20231027	191000	703154005	4145	4145	4145	4145	0
110	20231027	190900	703154005	4145	4145	4145	4145	0
111	20231027	190800	703154005	4145	4145	4145	4145	0
112	20231027	190700	703154005	4145	4145	4145	4145	0
113	20231027	190600	703154005	4145	4145	4145	4145	0
114	20231027	190500	703154005	4145	4145	4145	4145	0
115	20231027	190400	703154005	4145	4145	4145	4145	0
116	20231027	190300	703154005	4145	4145	4145	4145	0
117	20231027	190200	703154005	4145	4145	4145	4145	0
118	20231027	190100	703154005	4145	4145	4145	4145	0
119	20231027	190000	703154005	4145	4145	4145	4145	0
120	20231027	185900	703154005	4145	4145	4145	4145	0
121	20231027	185800	703154005	4145	4145	4145	4145	0
122	20231027	185700	703154005	4145	4145	4145	4145	4338
123	20231027	185600	703154005	4145	4145	4145	4145	0
124	20231027	185500	703154005	4145	4145	4145	4145	0
125	20231027	185400	703154005	4145	4145	4145	4145	0
126	20231027	185300	703154005	4145	4145	4145	4145	0
127	20231027	185200	703154005	4145	4145	4145	4145	0
128	20231027	185100	703154005	4145	4145	4145	4145	0
129	20231027	185000	703154005	4145	4145	4145	4145	0
130	20231027	184900	703154005	4145	4145	4145	4145	0
131	20231027	184800	703154005	4145	4145	4145	4145	0
132	20231027	184700	703154005	4145	4145	4145	4145	0
133	20231027	184600	703154005	4145	4145	4145	4145	0
134	20231027	184500	703154005	4145	4145	4145	4145	0
135	20231027	184400	703154005	4145	4145	4145	4145	0
136	20231027	184300	703154005	4145	4145	4145	4145	0
137	20231027	184200	703154005	4145	4145	4145	4145	0
138	20231027	184100	703154005	4145	4145	4145	4145	0
139	20231027	184000	703154005	4145	4145	4145	4145	0
140	20231027	183900	703154005	4145	4145	4145	4145	0
141	20231027	183800	703154005	4145	4145	4145	4145	0
142	20231027	183700	703154005	4145	4145	4145	4145	0
143	20231027	183600	703154005	4145	4145	4145	4145	0
144	20231027	183500	703154005	4145	4145	4145	4145	0
145	20231027	183400	703154005	4145	4145	4145	4145	0
146	20231027	183300	703154005	4145	4145	4145	4145	0
147	20231027	183200	703154005	4145	4145	4145	4145	0
148	20231027	183100	703154005	4145	4145	4145	4145	0
149	20231027	183000	703154005	4145	4145	4145	4145	0
150	20231027	182900	703154005	4145	4145	4145	4145	0
151	20231027	182800	703154005	4145	4145	4145	4145	0
152	20231027	182700	703154005	4145	4145	4145	4145	4338
153	20231027	182600	703154005	4145	4145	4145	4145	0
154	20231027	182500	703154005	4145	4145	4145	4145	0
155	20231027	182400	703154005	4145	4145	4145	4145	0
156	20231027	182300	703154005	4145	4145	4145	4145	0
157	20231027	182200	703154005	4145	4145	4145	4145	0
158	20231027	182100	703154005	4145	4145	4145	4145	0
159	20231027	182000	703154005	4145	4145	4145	4145	0
160	20231027	181900	703154005	4145	4145	4145	4145	0
161	20231027	181800	703154005	4145	4145	4145	4145	0
162	20231027	181700	703154005	4145	4145	4145	4145	0
163	20231027	181600	703154005	4145	4145	4145	4145	0
164	20231027	181500	703154005	4145	4145	4145	4145	0
165	20231027	181400	703154005	4145	4145	4145	4145	0
166	20231027	181300	703154005	4145	4145	4145	4145	0
167	20231027	181200	703154005	4145	4145	4145	4145	0
168	20231027	181100	703154005	4145	4145	4145	4145	0
169	20231027	181000	703154005	4145	4145	4145	4145	0
170	20231027	180900	703154005	4145	4145	4145	4145	0
171	20231027	180800	703154005	4145	4145	4145	4145	0
172	20231027	180700	703154005	4145	4145	4145	4145	0
173	20231027	180600	703154005	4145	4145	4145	4145	0
174	20231027	180500	703154005	4145	4145	4145	4145	0
175	20231027	180400	703154005	4145	4145	4145	4145	0
176	20231027	180300	703154005	4145	4145	4145	4145	0
177	20231027	180200	703154005	4145	4145	4145	4145	0
178	20231027	180100	703154005	4145	4145	4145	4145	0
179	20231027	180000	703154005	4145	4145	4145	4145	0
180	20231027	175900	703154005	4145	4145	4145	4145	0
181	20231027	175800	703154005	4145	4145	4145	4145	0
182	20231027	175700	703154005	4145	4145	4145	4145	4338
183	20231027	175600	703154005	4145	4145	4145	4145	0
184	20231027	175500	703154005	4145	4145	4145	4145	0
185	20231027	175400	703154005	4145	4145	4145	4145	0
186	20231027	175300	703154005	4145	4145	4145	4145	0
187	20231027	175200	703154005	4145	4145	4145	4145	0
188	20231027	175100	703154005	4145	4145	4145	4145	0
189	20231027	175000	703154005	4145	4145	4145	4145	0
190	20231027	174900	703154005	4145	4145	4145	4145	0
191	20231027	174800	703154005	4145	4145	4145	4145	0
192	20231027	174700	703154005	4145	4145	4145	4145	0
193	20231027	174600	703154005	4145	4145	4145	4145	0
194	20231027	174500	703154005	4145	4145	4145	4145	0
195	20231027	174400	703154005	4145	4145	4145	4145	0
196	20231027	174300	703154005	4145	4145	4145	4145	0
197	20231027	174200	703154005	4145	4145	4145	4145	0
198	20231027	174100	703154005	4145	4145	4145	4145	0
199	20231027	174000	703154005	4145	4145	4145	4145	0
200	20231027	173900	703154005	4145	4145	4145	4145	0
201	20231027	173800	703154005	4145	4145	4145	4145	0
202	20231027	173700	703154005	4145	4145	4145	4145	0
203	20231027	173600	703154005	4145	4145	4145	4145	0
204	20231027	173500	703154005	4145	4145	4145	4145	0
205	20231027	173400	703154005	4145	4145	4145	4145	0
206	20231027	173300	703154005	4145	4145	4145	4145	0
207	20231027	173200	703154005	4145	4145	4145	4145	0
208	20231027	173100	703154005	4145	4145	4145	4145	0
209	20231027	173000	703154005	4145	4145	4145	4145	0
210	20231027	172900	703154005	4145	4145	4145	4145	0
211	20231027	172800	703154005	4145	4145	4145	4145	0
212	20231027	172700	703154005	4145	4145	4145	4145	4338
213	20231027	172600	703154005	4145	4145	4145	4145	0
214	20231027	172500	703154005	4145	4145	4145	4145	0
215	20231027	172400	703154005	4145	4145	4145	4145	0
216	20231027	172300	703154005	4145	4145	4145	4145	0
217	20231027	172200	703154005	4145	4145	4145	4145	0
218	20231027	172100	703154005	4145	4145	4145	4145	0
219	20231027	172000	703154005	4145	4145	4145	4145	0
220	20231027	171900	703154005	4145	4145	4145	4145	0
221	20231027	171800	703154005	4145	4145	4145	4145	0
222	20231027	171700	703154005	4145	4145	4145	4145	0
223	20231027	171600	703154005	4145	4145	4145	4145	0
224	20231027	171500	703154005	4145	4145	4145	4145	0
225	20231027	171400	703154005	4145	4145	4145	4145	0
226	20231027	171300	703154005	4145	4145	4145	4145	0
227	20231027	171200	703154005	4145	4145	4145	4145	0
228	20231027	171100	703154005	4145	4145	4145	4145	0
229	20231027	171000	703154005	4145	4145	4145	4145	0
230	20231027	170900	703154005	4145	4145	4145	4145	0
231	20231027	170800	703154005	4145	4145	4145	4145	0
232	20231027	170700	703154005	4145	4145	4145	4145	0
233	20231027	170600	703154005	4145	4145	4145	4145	0
234	20231027	170500	703154005	4145	4145	4145	4145	0
235	20231027	170400	703154005	4145	4145	4145	4145	0
236	20231027	170300	703154005	4145	4145	4145	4145	0
237	20231027	170200	703154005	4145	4145	4145	4145	0
238	20231027	170100	703154005	4145	4145	4145	4145	0
239	20231027	170000	703154005	4145	4145	4145	4145	0
240	20231027	165900	703154005	4145	4145	4145	4145	0
241	20231027	165800	703154005	4145	4145	4145	4145	0
242	20231027	165700	703154005	4145	4145	4145	4145	4338
243	20231027	165600	703154005	4145	4145	4145	4145	0
244	20231027	165500	703154005	4145	4145	4145	4145	0
245	20231027	165400	703154005	4145	4145	4145	4145	0
246	20231027	165300	703154005	4145	4145	4145	4145	0
247	20231027	165200	703154005	4145	4145	4145	4145	0
248	20231027	165100	703154005	4145	4145	4145	4145	0
249	20231027	165000	703154005	4145	4145	4145	4145	0
250	20231027	164900	703154005	4145	4145	4145	4145	0
251	20231027	164800	703154005	4145	4145	4145	4145	0
252	20231027	164700	703154005	4145	4145	4145	4145	0
253	20231027	164600	703154005	4145	4145	4145	4145	0
254	20231027	164500	703154005	4145	4145	4145	4145	0
255	20231027	164400	703154005	4145	4145	4145	4145	0
256	20231027	164300	703154005	4145	4145	4145	4145	0
257	20231027	164200	703154005	4145	4145	4145	4145	0
258	20231027	164100	703154005	4145	4145	4145	4145	0
259	20231027	164000	703154005	4145	4145	4145	4145	0
260	20231027	163900	703154005	4145	4145	4145	4145	0
261	20231027	163800	703154005	4145	4145	4145	4145	0
262	20231027	163700	703154005	4145	4145	4145	4145	0
263	20231027	163600	703154005	4145	4145	4145	4145	0
264	20231027	163500	703154005	4145	4145	4145	4145	0
265	20231027	163400	703154005	4145	4145	4145	4145	0
266	20231027	163300	703154005	4145	4145	4145	4145	0
267	20231027	163200	703154005	4145	4145	4145	4145	0
268	20231027	163100	703154005	4145	4145	4145	4145	0
269	20231027	163000	703154005	4145	4145	4145	4145	0
270	20231027	162900	703154005	4145	4145	4145	4145	0
271	20231027	162800	703154005	4145	4145	4145	4145	0
272	20231027	162700	703154005	4145	4145	4145	4145	4338
273	20231027	162600	703154005	4145	4145	4145	4145	0
274	20231027	162500	703154005	4145	4145	4145	4145	0
275	20231027	162400	703154005	4145	4145	4145	4145	0
276	20231027	162300	703154005	4145	4145	4145	4145	0
277	20231027	162200	703154005	4145	4145	4145	4145	0
278	20231027	162100	703154005	4145	4145	4145	4145	0
279	20231027	162000	703154005	4145	4145	4145	4145	0
280	20231027	161900	703154005	4145	4145	4145	4145	0
281	20231027	161800	703154005	4145	4145	4145	4145	0
282	20231027	161700	703154005	4145	4145	4145	4145	0
283	20231027	161600	703154005	4145	4145	4145	4145	0
284	20231027	161500	703154005	4145	4145	4145	4145	0
285	20231027	161400	703154005	4145	4145	4145	4145	0
286	20231027	161300	703154005	4145	4145	4145	4145	0
287	20231027	161200	703154005	4145	4145	4145	4145	0
288	20231027	161100	703154005	4145	4145	4145	4145	0
289	20231027	161000	703154005	4145	4145	4145	4145	0
290	20231027	160900	703154005	4145	4145	4145	4145	0
291	20231027	160800	703154005	4145	4145	4145	4145	0
292	20231027	160700	703154005	4145	4145	4145	4145	0
293	20231027	160600	703154005	4145	4145	4145	4145	0
294	20231027	160500	703154005	4145	4145	4145	4145	0
295	20231027	160400	703154005	4145	4145	4145	4145	0
296	20231027	160300	703154005	4145	4145	4145	4145	0
297	20231027	160200	703154005	4145	4145	4145	4145	0
298	20231027	160100	703154005	4145	4145	4145	4145	0
299	20231027	160000	703154005	4145	4145	4145	4145	0
300	20231027	155900	703154005	4145	4145	4145	4145	0
301	20231027	155800	703154005	4145	4145	4145	4145	0
302	20231027	155700	703154005	4145	4145	4145	4145	4338
303	20231027	155600	703154005	4145	4145	4145	4145	0
304	20231027	155500	703154005	4145	4145	4145	4145	0
305	20231027	155400	703154005	4145	4145	4145	4145	0
306	20231027	155300	703154005	4145	4145	4145	4145	0
307	20231027	155200	703154005	4145	4145	4145	4145	0
308	20231027	155100	703154005	4145	4145	4145	4145	0
309	20231027	155000	703154005	4145	4145	4145	4145	0
310	20231027	154900	703154005	4145	4145	4145	4145	0
311	20231027	154800	703154005	4145	4145	4145	4145	0
312	20231027	154700	703154005	4145	4145	4145	4145	0
313	20231027	154600	703154005	4145	4145	4145	4145	0
314	20231027	154500	703154005	4145	4145	4145	4145	0
315	20231027	154400	703154005	4145	4145	4145	4145	0
316	20231027	154300	703154005	4145	4145	4145	4145	0
317	20231027	154200	703154005	4145	4145	4145	4145	0
318	20231027	154100	703154005	4145	4145	4145	4145	0
319	20231027	154000	703154005	4145	4145	4145	4145	0
320	20231027	153900	703154005	4145	4145	4145	4145	0
321	20231027	153800	703154005	4145	4145	4145	4145	0
322	20231027	153700	703154005	4145	4145	4145	4145	0
323	20231027	153600	703154005	4145	4145	4145	4145	0
324	20231027	153500	703154005	4145	4145	4145	4145	0
325	20231027	153400	703154005	4145	4145	4145	4145	0
326	20231027	153300	703154005	4145	4145	4145	4145	0
327	20231027	153200	703154005	4145	4145	4145	4145	0
328	20231027	153100	703154005	4145	4145	4145	4145	0
329	20231027	153000	703154005	4145	4145	4145	4145	4338
330	20231027	152900	685172995	4175	4175	4175	4175	0
331	20231027	152800	685172995	4175	4175	4175	4175	0
332	20231027	152700	685172995	4175	4175	4175	4175	0
333	20231027	152600	685172995	4175	4175	4175	4175	0
334	20231027	152500	685172995	4175	4175	4175	4175	0
335	20231027	152400	685172995	4175	4175	4175	4175	0
336	20231027	152300	685172995	4175	4175	4175	4175	0
337	20231027	152200	685172995	4175	4175	4175	4175	0
338	20231027	152100	685172995	4175	4175	4175	4175	0
339	20231027	152000	685172995	4175	4175	4175	4175	0
340	20231027	151900	685172995	4175	4175	4175	4175	1
341	20231027	151800	685168820	4150	4160	4160	4150	808
342	20231027	151700	681812760	4160	4165	4165	4160	1204
343	20231027	151600	676803570	4165	4170	4170	4165	730
344	20231027	151500	673761720	4170	4170	4170	4170	75
345	20231027	151400	673448970	4170	4175	4175	4170	298
346	20231027	151300	672206260	4180	4170	4180	4170	54
347	20231027	151200	671980580	4170	4170	4170	4170	201
348	20231027	151100	671142410	4160	4160	4160	4160	0
349	20231027	151000	671142410	4160	4160	4160	4160	1
350	20231027	150900	671138250	4160	4165	4165	4160	297
351	20231027	150800	669901290	4165	4165	4165	4165	2
352	20231027	150700	669892960	4155	4155	4155	4155	0
353	20231027	150600	669892960	4155	4155	4155	4155	1969
354	20231027	150500	661711765	4160	4160	4160	4160	0
355	20231027	150400	661711765	4160	4150	4160	4145	161
356	20231027	150300	661042645	4145	4145	4145	4145	0
357	20231027	150200	661042645	4145	4145	4145	4145	0
358	20231027	150100	661042645	4145	4155	4155	4145	149
359	20231027	150000	660423565	4150	4150	4150	4150	2000
360	20231027	145900	652123565	4155	4155	4155	4155	24
361	20231027	145800	652023845	4170	4170	4170	4170	10
362	20231027	145700	651982145	4170	4170	4170	4170	0
363	20231027	145600	651982145	4170	4170	4170	4170	0
364	20231027	145500	651982145	4170	4155	4170	4150	1147
365	20231027	145400	647221790	4155	4160	4160	4155	600
366	20231027	145300	644726040	4160	4160	4160	4160	0
367	20231027	145200	644726040	4160	4160	4160	4160	20
368	20231027	145100	644642840	4160	4160	4160	4160	300
369	20231027	145000	643394840	4155	4160	4165	4155	390
370	20231027	144900	641773830	4160	4160	4160	4160	0
371	20231027	144800	641773830	4160	4160	4160	4160	10
372	20231027	144700	641732230	4155	4155	4155	4155	113
373	20231027	144600	641262715	4160	4160	4160	4160	13
374	20231027	144500	641208635	4160	4160	4160	4160	103
375	20231027	144400	640780155	4150	4160	4160	4150	231
376	20231027	144300	639819290	4150	4150	4150	4150	100
377	20231027	144200	639404290	4145	4145	4145	4145	0
378	20231027	144100	639404290	4145	4145	4145	4145	0
379	20231027	144000	639404290	4145	4150	4150	4145	260
380	20231027	143900	638325790	4155	4155	4155	4155	0
381	20231027	143800	638325790	4155	4155	4155	4155	0
382	20231027	143700	638325790	4155	4155	4155	4155	1
383	20231027	143600	638321635	4150	4150	4150	4150	0
384	20231027	143500	638321635	4150	4150	4150	4150	0
385	20231027	143400	638321635	4150	4150	4150	4150	0
386	20231027	143300	638321635	4150	4155	4155	4150	50
387	20231027	143200	638114130	4155	4155	4155	4155	0
388	20231027	143100	638114130	4155	4155	4155	4155	0
389	20231027	143000	638114130	4155	4155	4155	4155	0
390	20231027	142900	638114130	4155	4155	4155	4155	0
391	20231027	142800	638114130	4155	4155	4155	4155	187
392	20231027	142700	637337145	4155	4155	4155	4155	636
393	20231027	142600	634694565	4155	4155	4155	4155	0
394	20231027	142500	634694565	4155	4155	4155	4155	0
395	20231027	142400	634694565	4155	4155	4155	4155	101
396	20231027	142300	634274910	4180	4180	4180	4180	0
397	20231027	142200	634274910	4180	4175	4180	4175	79
398	20231027	142100	633944870	4180	4180	4180	4180	0
399	20231027	142000	633944870	4180	4165	4180	4155	948
400	20231027	141900	629998375	4170	4150	4170	4150	34
401	20231027	141800	629856795	4155	4140	4155	4140	344
402	20231027	141700	628429235	4130	4140	4140	4130	1124
403	20231027	141600	623778500	4145	4145	4145	4145	25
404	20231027	141500	623674875	4145	4145	4145	4145	1
405	20231027	141400	623670730	4140	4145	4145	4140	23
406	20231027	141300	623575505	4140	4140	4140	4140	0
407	20231027	141200	623575505	4140	4140	4140	4140	700
408	20231027	141100	620677505	4145	4145	4145	4145	181
409	20231027	141000	619927260	4150	4150	4150	4150	404
410	20231027	140900	618250660	4155	4155	4155	4155	0
411	20231027	140800	618250660	4155	4155	4155	4155	0
412	20231027	140700	618250660	4155	4155	4155	4155	1
413	20231027	140600	618246505	4150	4155	4155	4150	495
414	20231027	140500	616191130	4160	4160	4160	4160	2
415	20231027	140400	616182810	4160	4160	4160	4160	1
416	20231027	140300	616178650	4155	4155	4155	4155	0
417	20231027	140200	616178650	4155	4155	4155	4155	0
418	20231027	140100	616178650	4155	4155	4155	4155	0
419	20231027	140000	616178650	4155	4155	4155	4155	0
420	20231027	135900	616178650	4155	4155	4155	4155	55
421	20231027	135800	615950125	4155	4155	4155	4155	0
422	20231027	135700	615950125	4155	4155	4155	4155	178
423	20231027	135600	615210535	4155	4155	4155	4155	5
424	20231027	135500	615189760	4155	4155	4155	4155	119
425	20231027	135400	614695315	4150	4150	4150	4150	0
426	20231027	135300	614695315	4150	4150	4150	4150	0
427	20231027	135200	614695315	4150	4150	4150	4150	5
428	20231027	135100	614674565	4145	4145	4145	4145	0
429	20231027	135000	614674565	4145	4145	4145	4145	0
430	20231027	134900	614674565	4145	4145	4145	4145	0
431	20231027	134800	614674565	4145	4145	4145	4145	100
432	20231027	134700	614260065	4145	4145	4145	4145	0
433	20231027	134600	614260065	4145	4170	4170	4145	1474
434	20231027	134500	608139060	4190	4190	4190	4190	0
435	20231027	134400	608139060	4190	4190	4190	4190	0
436	20231027	134300	608139060	4190	4190	4190	4190	0
437	20231027	134200	608139060	4190	4180	4190	4180	600
438	20231027	134100	605625105	4175	4170	4175	4170	391
439	20231027	134000	603992730	4175	4175	4175	4175	72
440	20231027	133900	603692130	4165	4165	4165	4165	0
441	20231027	133800	603692130	4165	4155	4165	4155	230
442	20231027	133700	602735470	4145	4145	4145	4120	550
443	20231027	133600	600465560	4140	4140	4145	4140	130
444	20231027	133500	599927310	4140	4140	4140	4140	0
445	20231027	133400	599927310	4140	4140	4140	4140	185
446	20231027	133300	599161410	4130	4130	4130	4130	0
447	20231027	133200	599161410	4130	4140	4140	4130	19
448	20231027	133100	599082760	4120	4130	4130	4120	2100
449	20231027	133000	590428650	4130	4130	4130	4130	234
450	20231027	132900	589462230	4130	4130	4130	4130	1
451	20231027	132800	589458100	4125	4125	4125	4125	103
452	20231027	132700	589033225	4125	4130	4130	4125	114
453	20231027	132600	588562650	4135	4135	4135	4135	0
454	20231027	132500	588562650	4135	4135	4135	4135	50
455	20231027	132400	588355900	4130	4130	4130	4130	151
456	20231027	132300	587732270	4125	4125	4125	4125	100
457	20231027	132200	587319770	4120	4120	4120	4120	0
458	20231027	132100	587319770	4120	4120	4120	4120	0
459	20231027	132000	587319770	4120	4120	4120	4120	0
460	20231027	131900	587319770	4120	4125	4125	4120	101
461	20231027	131800	586903150	4120	4150	4150	4120	1783
462	20231027	131700	579545540	4130	4135	4135	4130	642
463	20231027	131600	576893660	4150	4140	4150	4135	1873
464	20231027	131500	569139825	4140	4145	4145	4140	150
465	20231027	131400	568518610	4145	4150	4150	4145	97
466	20231027	131300	568116540	4150	4155	4155	4150	41
467	20231027	131200	567946385	4155	4155	4155	4155	0
468	20231027	131100	567946385	4155	4150	4155	4150	167
469	20231027	131000	567253305	4140	4145	4145	4140	207
470	20231027	130900	566395975	4145	4155	4155	4145	1930
471	20231027	130800	558395655	4150	4150	4150	4150	0
472	20231027	130700	558395655	4150	4150	4150	4150	1
473	20231027	130600	558391505	4150	4150	4150	4150	291
474	20231027	130500	557183855	4150	4160	4160	4150	1550
475	20231027	130400	550748300	4165	4165	4165	4165	5
476	20231027	130300	550727475	4165	4165	4165	4165	1
477	20231027	130200	550723310	4155	4155	4155	4155	504
478	20231027	130100	548629190	4155	4155	4155	4155	80
479	20231027	130000	548296790	4155	4165	4165	4155	496
480	20231027	125900	546235800	4155	4155	4155	4155	18
481	20231027	125800	546161010	4150	4150	4150	4150	0
482	20231027	125700	546161010	4150	4150	4150	4150	0
483	20231027	125600	546161010	4150	4150	4150	4150	0
484	20231027	125500	546161010	4150	4165	4165	4150	220
485	20231027	125400	545247345	4150	4165	4165	4150	202
486	20231027	125300	544408170	4165	4165	4165	4165	0
487	20231027	125200	544408170	4165	4190	4190	4165	2831
488	20231027	125100	532575555	4190	4200	4200	4190	1451
489	20231027	125000	526482620	4205	4205	4205	4205	350
490	20231027	124900	525010870	4205	4205	4205	4205	0
491	20231027	124800	525010870	4205	4200	4205	4200	51
492	20231027	124700	524796665	4200	4200	4200	4200	700
493	20231027	124600	521856665	4205	4205	4205	4200	942
494	20231027	124500	517899965	4205	4210	4210	4200	1191
495	20231027	124400	512893325	4210	4215	4215	4210	640
496	20231027	124300	510198785	4215	4220	4220	4215	383
497	20231027	124200	508583940	4220	4220	4220	4220	153
498	20231027	124100	507938280	4225	4240	4245	4225	2934
499	20231027	124000	495528810	4240	4240	4240	4240	0
500	20231027	123900	495528810	4240	4230	4240	4230	229
501	20231027	123800	494558140	4235	4235	4235	4235	13
502	20231027	123700	494503085	4235	4235	4235	4235	0
503	20231027	123600	494503085	4235	4235	4235	4235	0
504	20231027	123500	494503085	4235	4235	4235	4235	134
505	20231027	123400	493935595	4235	4235	4235	4235	500
506	20231027	123300	491818095	4235	4235	4235	4235	201
507	20231027	123200	490966860	4230	4235	4235	4230	460
508	20231027	123100	489018775	4240	4240	4240	4240	0
509	20231027	123000	489018775	4240	4240	4240	4240	0
510	20231027	122900	489018775	4240	4250	4250	4240	4
511	20231027	122800	489001795	4250	4250	4250	4250	0
512	20231027	122700	489001795	4250	4250	4250	4250	1
513	20231027	122600	488997545	4235	4235	4235	4235	0
514	20231027	122500	488997545	4235	4235	4235	4235	200
515	20231027	122400	488150545	4245	4245	4245	4245	1
516	20231027	122300	488146300	4245	4245	4245	4245	0
517	20231027	122200	488146300	4245	4245	4245	4245	0
518	20231027	122100	488146300	4245	4245	4245	4245	10
519	20231027	122000	488103850	4230	4245	4250	4230	314
520	20231027	121900	486772975	4255	4235	4255	4235	152
521	20231027	121800	486129215	4235	4235	4235	4235	3
522	20231027	121700	486116510	4230	4230	4230	4230	122
523	20231027	121600	485600450	4230	4230	4230	4230	532
524	20231027	121500	483350090	4230	4230	4230	4230	0
525	20231027	121400	483350090	4230	4235	4235	4230	130
526	20231027	121300	482800140	4225	4225	4225	4225	0
527	20231027	121200	482800140	4225	4230	4230	4225	28
528	20231027	121100	482681825	4225	4230	4230	4225	1701
529	20231027	121000	475494515	4235	4255	4255	4235	3279
530	20231027	120900	461586370	4255	4255	4255	4255	0
531	20231027	120800	461586370	4255	4255	4255	4255	141
532	20231027	120700	460986415	4255	4255	4255	4255	0
533	20231027	120600	460986415	4255	4255	4255	4255	9
534	20231027	120500	460948120	4255	4255	4255	4255	14
535	20231027	120400	460888550	4230	4230	4230	4230	16
536	20231027	120300	460820870	4230	4230	4230	4230	112
537	20231027	120200	460347110	4225	4245	4245	4225	2186
538	20231027	120100	451097590	4250	4250	4250	4250	368
539	20231027	120000	449533590	4255	4255	4255	4255	0
540	20231027	115900	449533590	4255	4255	4255	4255	6
541	20231027	115800	449508060	4255	4255	4255	4255	14
542	20231027	115700	449448490	4255	4255	4255	4255	0
543	20231027	115600	449448490	4255	4260	4260	4255	108
544	20231027	115500	448988945	4260	4260	4260	4260	1
545	20231027	115400	448984685	4260	4260	4260	4260	2
546	20231027	115300	448976165	4260	4260	4260	4260	0
547	20231027	115200	448976165	4260	4265	4265	4260	23
548	20231027	115100	448878125	4265	4265	4265	4265	38
549	20231027	115000	448716055	4265	4270	4270	4265	28
550	20231027	114900	448596525	4270	4270	4270	4270	34
551	20231027	114800	448451345	4260	4260	4260	4260	0
552	20231027	114700	448451345	4260	4260	4260	4260	0
553	20231027	114600	448451345	4260	4260	4260	4260	10
554	20231027	114500	448408745	4270	4275	4275	4270	213
555	20231027	114400	447498235	4275	4275	4275	4275	1000
556	20231027	114300	443223235	4270	4275	4275	4270	503
557	20231027	114200	441072915	4270	4270	4270	4270	500
558	20231027	114100	438937915	4245	4245	4245	4245	0
559	20231027	114000	438937915	4245	4245	4245	4245	0
560	20231027	113900	438937915	4245	4245	4245	4245	0
561	20231027	113800	438937915	4245	4245	4245	4245	153
562	20231027	113700	438288430	4245	4245	4245	4245	0
563	20231027	113600	438288430	4245	4250	4250	4245	414
564	20231027	113500	436529275	4250	4250	4250	4250	26
565	20231027	113400	436418775	4250	4280	4285	4250	100
566	20231027	113300	435992085	4240	4240	4240	4240	0
567	20231027	113200	435992085	4240	4270	4270	4235	1865
568	20231027	113100	428061600	4290	4290	4290	4285	714
569	20231027	113000	424998760	4295	4265	4295	4265	450
570	20231027	112900	423073580	4265	4250	4265	4250	8076
571	20231027	112800	388729815	4245	4245	4245	4245	336
572	20231027	112700	387303495	4245	4245	4245	4245	0
573	20231027	112600	387303495	4245	4245	4245	4245	711
574	20231027	112500	384285300	4240	4240	4240	4240	0
575	20231027	112400	384285300	4240	4240	4240	4240	596
576	20231027	112300	381758260	4240	4240	4240	4240	1547
577	20231027	112200	375198980	4235	4235	4235	4235	154
578	20231027	112100	374546790	4235	4235	4235	4235	3
579	20231027	112000	374534085	4235	4235	4235	4235	157
580	20231027	111900	373869190	4230	4230	4230	4230	0
581	20231027	111800	373869190	4230	4230	4230	4230	0
582	20231027	111700	373869190	4230	4230	4230	4230	317
583	20231027	111600	372528280	4235	4230	4235	4230	13
584	20231027	111500	372473235	4240	4240	4240	4240	0
585	20231027	111400	372473235	4240	4230	4240	4230	500
586	20231027	111300	370358195	4230	4230	4230	4230	0
587	20231027	111200	370358195	4230	4230	4230	4230	1
588	20231027	111100	370353965	4230	4230	4230	4230	5
589	20231027	111000	370332815	4225	4225	4225	4225	0
590	20231027	110900	370332815	4225	4225	4225	4225	0
591	20231027	110800	370332815	4225	4230	4230	4225	50
592	20231027	110700	370121460	4230	4230	4230	4230	4
593	20231027	110600	370104540	4225	4225	4225	4225	0
594	20231027	110500	370104540	4225	4245	4245	4225	121
595	20231027	110400	369591215	4225	4225	4225	4225	1
596	20231027	110300	369586990	4225	4230	4230	4225	625
597	20231027	110200	366945435	4230	4230	4230	4230	14
598	20231027	110100	366886215	4245	4245	4245	4245	0
599	20231027	110000	366886215	4245	4245	4245	4245	0
600	20231027	105900	366886215	4245	4245	4245	4245	1
601	20231027	105800	366881970	4230	4235	4235	4230	502
602	20231027	105700	364757500	4245	4245	4245	4245	117
603	20231027	105600	364260835	4245	4235	4245	4235	121
604	20231027	105500	363747270	4240	4230	4240	4230	2788
605	20231027	105400	351939115	4230	4230	4230	4230	128
606	20231027	105300	351397675	4235	4235	4235	4235	0
607	20231027	105200	351397675	4235	4235	4235	4235	66
608	20231027	105100	351118165	4235	4235	4235	4230	1020
609	20231027	105000	346801715	4245	4245	4245	4245	0
610	20231027	104900	346801715	4245	4245	4245	4245	0
611	20231027	104800	346801715	4245	4245	4245	4245	2
612	20231027	104700	346793225	4235	4235	4235	4235	1
613	20231027	104600	346788990	4230	4235	4235	4230	200
614	20231027	104500	345942490	4245	4245	4245	4245	0
615	20231027	104400	345942490	4245	4220	4245	4220	257
616	20231027	104300	344852945	4200	4200	4200	4200	1
617	20231027	104200	344848745	4220	4220	4220	4220	444
618	20231027	104100	342975065	4220	4220	4220	4220	0
619	20231027	104000	342975065	4220	4240	4240	4220	3614
620	20231027	103900	327721080	4245	4245	4245	4245	0
621	20231027	103800	327721080	4245	4245	4245	4245	275
622	20231027	103700	326553705	4245	4250	4250	4245	684
623	20231027	103600	323648370	4255	4250	4255	4250	220
624	20231027	103500	322713015	4250	4250	4250	4250	351
625	20231027	103400	321221265	4255	4245	4255	4245	976
626	20231027	103300	317074000	4245	4245	4245	4245	1739
627	20231027	103200	309691945	4240	4245	4245	4240	43
628	20231027	103100	309509600	4245	4240	4245	4240	1102
629	20231027	103000	304835910	4245	4235	4245	4225	3410
630	20231027	102900	290389120	4235	4220	4235	4220	6805
631	20231027	102800	261617930	4200	4210	4210	4200	2257
632	20231027	102700	252131030	4205	4205	4205	4205	0
633	20231027	102600	252131030	4205	4205	4205	4205	2
634	20231027	102500	252122620	4225	4225	4225	4225	0
635	20231027	102400	252122620	4225	4220	4225	4220	147
636	20231027	102300	251502080	4220	4220	4220	4220	0
637	20231027	102200	251502080	4220	4220	4220	4220	0
638	20231027	102100	251502080	4220	4220	4220	4220	0
639	20231027	102000	251502080	4220	4220	4220	4220	0
640	20231027	101900	251502080	4220	4220	4220	4220	0
641	20231027	101800	251502080	4220	4235	4235	4220	855
642	20231027	101700	247893605	4240	4230	4240	4220	588
643	20231027	101600	245406790	4240	4225	4240	4225	308
644	20231027	101500	244102490	4220	4210	4220	4210	2022
645	20231027	101400	235589170	4210	4200	4210	4200	936
646	20231027	101300	231654125	4180	4180	4180	4180	16
647	20231027	101200	231587245	4200	4195	4200	4195	350
648	20231027	101100	230117250	4170	4180	4200	4170	1716
649	20231027	101000	222926345	4180	4180	4180	4180	118
650	20231027	100900	222433105	4155	4165	4165	4155	968
651	20231027	100800	218408780	4165	4165	4165	4165	1
652	20231027	100700	218404615	4165	4165	4165	4165	0
653	20231027	100600	218404615	4165	4160	4165	4160	420
654	20231027	100500	216657360	4150	4150	4150	4150	0
655	20231027	100400	216657360	4150	4150	4150	4150	0
656	20231027	100300	216657360	4150	4150	4150	4150	0
657	20231027	100200	216657360	4150	4155	4155	4150	796
658	20231027	100100	213352430	4185	4185	4185	4185	2
659	20231027	100000	213344060	4185	4185	4185	4185	0
660	20231027	095900	213344060	4185	4185	4185	4185	0
661	20231027	095800	213344060	4185	4185	4185	4185	0
662	20231027	095700	213344060	4185	4185	4185	4185	0
663	20231027	095600	213344060	4185	4185	4185	4185	4
664	20231027	095500	213327320	4145	4175	4175	4145	2252
665	20231027	095400	203977400	4175	4175	4175	4175	100
666	20231027	095300	203559900	4160	4160	4160	4160	0
667	20231027	095200	203559900	4160	4160	4160	4160	100
668	20231027	095100	203143900	4160	4160	4160	4160	11
669	20231027	095000	203098140	4145	4170	4170	4145	981
670	20231027	094900	199020035	4160	4160	4160	4155	554
671	20231027	094800	196716945	4160	4165	4165	4155	175
672	20231027	094700	195989015	4170	4170	4170	4170	25
673	20231027	094600	195884765	4160	4160	4160	4160	4
674	20231027	094500	195868125	4155	4155	4155	4155	10
675	20231027	094400	195826575	4150	4150	4150	4150	0
676	20231027	094300	195826575	4150	4150	4150	4150	15
677	20231027	094200	195764325	4170	4170	4170	4170	5
678	20231027	094100	195743475	4145	4150	4150	4145	760
679	20231027	094000	192591275	4155	4155	4155	4155	5
680	20231027	093900	192570500	4150	4150	4150	4150	283
681	20231027	093800	191396050	4150	4185	4185	4150	2515
682	20231027	093700	180926095	4200	4200	4200	4200	1
683	20231027	093600	180921895	4205	4205	4205	4205	101
684	20231027	093500	180497190	4185	4185	4185	4185	0
685	20231027	093400	180497190	4185	4185	4185	4185	100
686	20231027	093300	180078690	4210	4210	4210	4210	304
687	20231027	093200	178798850	4210	4205	4210	4205	201
688	20231027	093100	177953500	4200	4155	4200	4155	4333
689	20231027	093000	159821015	4160	4155	4160	4155	462
690	20231027	092900	157900085	4145	4150	4160	4145	694
691	20231027	092800	155020425	4150	4160	4160	4150	2857
692	20231027	092700	143161960	4160	4185	4185	4160	1872
693	20231027	092600	135369710	4185	4185	4185	4170	430
694	20231027	092500	133575005	4165	4165	4165	4165	595
695	20231027	092400	131096830	4170	4190	4190	4170	1767
696	20231027	092300	123711040	4190	4200	4200	4190	1506
697	20231027	092200	117387890	4225	4225	4225	4225	0
698	20231027	092100	117387890	4225	4220	4225	4220	2
699	20231027	092000	117379445	4200	4200	4200	4200	39
700	20231027	091900	117215645	4200	4200	4200	4200	0
701	20231027	091800	117215645	4200	4205	4205	4200	42
702	20231027	091700	117039045	4200	4245	4245	4200	960
703	20231027	091600	113004580	4245	4205	4245	4200	4827
704	20231027	091500	92529570	4240	4205	4240	4200	1250
705	20231027	091400	87243865	4215	4215	4215	4215	32
706	20231027	091300	87108985	4215	4215	4215	4215	314
707	20231027	091200	85785475	4215	4240	4240	4215	3437
708	20231027	091100	71280200	4245	4230	4245	4230	1686
709	20231027	091000	64134775	4225	4205	4225	4205	1498
710	20231027	090900	57811165	4210	4200	4210	4200	452
711	20231027	090800	55911245	4200	4205	4205	4200	173
712	20231027	090700	55184295	4210	4210	4220	4210	1156
713	20231027	090600	50306975	4210	4190	4210	4160	1300
714	20231027	090500	44856035	4185	4160	4185	4155	435
715	20231027	090400	43044030	4150	4205	4245	4150	2763
716	20231027	090300	31472465	4185	4225	4225	4185	872
717	20231027	090200	27817140	4225	4200	4230	4200	1792
718	20231027	090100	20281055	4220	4170	4220	4170	2969
719	20231027	090000	7822180	4170	4150	4170	4140	1885