KissMeData/377740/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	205200	233354210	4075	4075	4075	4075	1855
3	20231025	205100	233354210	4075	4075	4075	4075	0
4	20231025	205000	233354210	4075	4075	4075	4075	0
5	20231025	204900	233354210	4075	4075	4075	4075	0
6	20231025	204800	233354210	4075	4075	4075	4075	0
7	20231025	204700	233354210	4075	4075	4075	4075	0
8	20231025	204600	233354210	4075	4075	4075	4075	0
9	20231025	204500	233354210	4075	4075	4075	4075	0
10	20231025	204400	233354210	4075	4075	4075	4075	0
11	20231025	204300	233354210	4075	4075	4075	4075	0
12	20231025	204200	233354210	4075	4075	4075	4075	0
13	20231025	204100	233354210	4075	4075	4075	4075	0
14	20231025	204000	233354210	4075	4075	4075	4075	0
15	20231025	203900	233354210	4075	4075	4075	4075	0
16	20231025	203800	233354210	4075	4075	4075	4075	0
17	20231025	203700	233354210	4075	4075	4075	4075	0
18	20231025	203600	233354210	4075	4075	4075	4075	0
19	20231025	203500	233354210	4075	4075	4075	4075	0
20	20231025	203400	233354210	4075	4075	4075	4075	0
21	20231025	203300	233354210	4075	4075	4075	4075	0
22	20231025	203200	233354210	4075	4075	4075	4075	0
23	20231025	203100	233354210	4075	4075	4075	4075	0
24	20231025	203000	233354210	4075	4075	4075	4075	0
25	20231025	202900	233354210	4075	4075	4075	4075	0
26	20231025	202800	233354210	4075	4075	4075	4075	0
27	20231025	202700	233354210	4075	4075	4075	4075	0
28	20231025	202600	233354210	4075	4075	4075	4075	0
29	20231025	202500	233354210	4075	4075	4075	4075	0
30	20231025	202400	233354210	4075	4075	4075	4075	0
31	20231025	202300	233354210	4075	4075	4075	4075	0
32	20231025	202200	233354210	4075	4075	4075	4075	1855
33	20231025	202100	233354210	4075	4075	4075	4075	0
34	20231025	202000	233354210	4075	4075	4075	4075	0
35	20231025	201900	233354210	4075	4075	4075	4075	0
36	20231025	201800	233354210	4075	4075	4075	4075	0
37	20231025	201700	233354210	4075	4075	4075	4075	0
38	20231025	201600	233354210	4075	4075	4075	4075	0
39	20231025	201500	233354210	4075	4075	4075	4075	0
40	20231025	201400	233354210	4075	4075	4075	4075	0
41	20231025	201300	233354210	4075	4075	4075	4075	0
42	20231025	201200	233354210	4075	4075	4075	4075	0
43	20231025	201100	233354210	4075	4075	4075	4075	0
44	20231025	201000	233354210	4075	4075	4075	4075	0
45	20231025	200900	233354210	4075	4075	4075	4075	0
46	20231025	200800	233354210	4075	4075	4075	4075	0
47	20231025	200700	233354210	4075	4075	4075	4075	0
48	20231025	200600	233354210	4075	4075	4075	4075	0
49	20231025	200500	233354210	4075	4075	4075	4075	0
50	20231025	200400	233354210	4075	4075	4075	4075	0
51	20231025	200300	233354210	4075	4075	4075	4075	0
52	20231025	200200	233354210	4075	4075	4075	4075	0
53	20231025	200100	233354210	4075	4075	4075	4075	0
54	20231025	200000	233354210	4075	4075	4075	4075	0
55	20231025	195900	233354210	4075	4075	4075	4075	0
56	20231025	195800	233354210	4075	4075	4075	4075	0
57	20231025	195700	233354210	4075	4075	4075	4075	0
58	20231025	195600	233354210	4075	4075	4075	4075	0
59	20231025	195500	233354210	4075	4075	4075	4075	0
60	20231025	195400	233354210	4075	4075	4075	4075	0
61	20231025	195300	233354210	4075	4075	4075	4075	0
62	20231025	195200	233354210	4075	4075	4075	4075	1855
63	20231025	195100	233354210	4075	4075	4075	4075	0
64	20231025	195000	233354210	4075	4075	4075	4075	0
65	20231025	194900	233354210	4075	4075	4075	4075	0
66	20231025	194800	233354210	4075	4075	4075	4075	0
67	20231025	194700	233354210	4075	4075	4075	4075	0
68	20231025	194600	233354210	4075	4075	4075	4075	0
69	20231025	194500	233354210	4075	4075	4075	4075	0
70	20231025	194400	233354210	4075	4075	4075	4075	0
71	20231025	194300	233354210	4075	4075	4075	4075	0
72	20231025	194200	233354210	4075	4075	4075	4075	0
73	20231025	194100	233354210	4075	4075	4075	4075	0
74	20231025	194000	233354210	4075	4075	4075	4075	0
75	20231025	193900	233354210	4075	4075	4075	4075	0
76	20231025	193800	233354210	4075	4075	4075	4075	0
77	20231025	193700	233354210	4075	4075	4075	4075	0
78	20231025	193600	233354210	4075	4075	4075	4075	0
79	20231025	193500	233354210	4075	4075	4075	4075	0
80	20231025	193400	233354210	4075	4075	4075	4075	0
81	20231025	193300	233354210	4075	4075	4075	4075	0
82	20231025	193200	233354210	4075	4075	4075	4075	0
83	20231025	193100	233354210	4075	4075	4075	4075	0
84	20231025	193000	233354210	4075	4075	4075	4075	0
85	20231025	192900	233354210	4075	4075	4075	4075	0
86	20231025	192800	233354210	4075	4075	4075	4075	0
87	20231025	192700	233354210	4075	4075	4075	4075	0
88	20231025	192600	233354210	4075	4075	4075	4075	0
89	20231025	192500	233354210	4075	4075	4075	4075	0
90	20231025	192400	233354210	4075	4075	4075	4075	0
91	20231025	192300	233354210	4075	4075	4075	4075	0
92	20231025	192200	233354210	4075	4075	4075	4075	1855
93	20231025	192100	233354210	4075	4075	4075	4075	0
94	20231025	192000	233354210	4075	4075	4075	4075	0
95	20231025	191900	233354210	4075	4075	4075	4075	0
96	20231025	191800	233354210	4075	4075	4075	4075	0
97	20231025	191700	233354210	4075	4075	4075	4075	0
98	20231025	191600	233354210	4075	4075	4075	4075	0
99	20231025	191500	233354210	4075	4075	4075	4075	0
100	20231025	191400	233354210	4075	4075	4075	4075	0
101	20231025	191300	233354210	4075	4075	4075	4075	0
102	20231025	191200	233354210	4075	4075	4075	4075	0
103	20231025	191100	233354210	4075	4075	4075	4075	0
104	20231025	191000	233354210	4075	4075	4075	4075	0
105	20231025	190900	233354210	4075	4075	4075	4075	0
106	20231025	190800	233354210	4075	4075	4075	4075	0
107	20231025	190700	233354210	4075	4075	4075	4075	0
108	20231025	190600	233354210	4075	4075	4075	4075	0
109	20231025	190500	233354210	4075	4075	4075	4075	0
110	20231025	190400	233354210	4075	4075	4075	4075	0
111	20231025	190300	233354210	4075	4075	4075	4075	0
112	20231025	190200	233354210	4075	4075	4075	4075	0
113	20231025	190100	233354210	4075	4075	4075	4075	0
114	20231025	190000	233354210	4075	4075	4075	4075	0
115	20231025	185900	233354210	4075	4075	4075	4075	0
116	20231025	185800	233354210	4075	4075	4075	4075	0
117	20231025	185700	233354210	4075	4075	4075	4075	0
118	20231025	185600	233354210	4075	4075	4075	4075	0
119	20231025	185500	233354210	4075	4075	4075	4075	0
120	20231025	185400	233354210	4075	4075	4075	4075	0
121	20231025	185300	233354210	4075	4075	4075	4075	0
122	20231025	185200	233354210	4075	4075	4075	4075	1855
123	20231025	185100	233354210	4075	4075	4075	4075	0
124	20231025	185000	233354210	4075	4075	4075	4075	0
125	20231025	184900	233354210	4075	4075	4075	4075	0
126	20231025	184800	233354210	4075	4075	4075	4075	0
127	20231025	184700	233354210	4075	4075	4075	4075	0
128	20231025	184600	233354210	4075	4075	4075	4075	0
129	20231025	184500	233354210	4075	4075	4075	4075	0
130	20231025	184400	233354210	4075	4075	4075	4075	0
131	20231025	184300	233354210	4075	4075	4075	4075	0
132	20231025	184200	233354210	4075	4075	4075	4075	0
133	20231025	184100	233354210	4075	4075	4075	4075	0
134	20231025	184000	233354210	4075	4075	4075	4075	0
135	20231025	183900	233354210	4075	4075	4075	4075	0
136	20231025	183800	233354210	4075	4075	4075	4075	0
137	20231025	183700	233354210	4075	4075	4075	4075	0
138	20231025	183600	233354210	4075	4075	4075	4075	0
139	20231025	183500	233354210	4075	4075	4075	4075	0
140	20231025	183400	233354210	4075	4075	4075	4075	0
141	20231025	183300	233354210	4075	4075	4075	4075	0
142	20231025	183200	233354210	4075	4075	4075	4075	0
143	20231025	183100	233354210	4075	4075	4075	4075	0
144	20231025	183000	233354210	4075	4075	4075	4075	0
145	20231025	182900	233354210	4075	4075	4075	4075	0
146	20231025	182800	233354210	4075	4075	4075	4075	0
147	20231025	182700	233354210	4075	4075	4075	4075	0
148	20231025	182600	233354210	4075	4075	4075	4075	0
149	20231025	182500	233354210	4075	4075	4075	4075	0
150	20231025	182400	233354210	4075	4075	4075	4075	0
151	20231025	182300	233354210	4075	4075	4075	4075	0
152	20231025	182200	233354210	4075	4075	4075	4075	1855
153	20231025	182100	233354210	4075	4075	4075	4075	0
154	20231025	182000	233354210	4075	4075	4075	4075	0
155	20231025	181900	233354210	4075	4075	4075	4075	0
156	20231025	181800	233354210	4075	4075	4075	4075	0
157	20231025	181700	233354210	4075	4075	4075	4075	0
158	20231025	181600	233354210	4075	4075	4075	4075	0
159	20231025	181500	233354210	4075	4075	4075	4075	0
160	20231025	181400	233354210	4075	4075	4075	4075	0
161	20231025	181300	233354210	4075	4075	4075	4075	0
162	20231025	181200	233354210	4075	4075	4075	4075	0
163	20231025	181100	233354210	4075	4075	4075	4075	0
164	20231025	181000	233354210	4075	4075	4075	4075	0
165	20231025	180900	233354210	4075	4075	4075	4075	0
166	20231025	180800	233354210	4075	4075	4075	4075	0
167	20231025	180700	233354210	4075	4075	4075	4075	0
168	20231025	180600	233354210	4075	4075	4075	4075	0
169	20231025	180500	233354210	4075	4075	4075	4075	0
170	20231025	180400	233354210	4075	4075	4075	4075	0
171	20231025	180300	233354210	4075	4075	4075	4075	0
172	20231025	180200	233354210	4075	4075	4075	4075	0
173	20231025	180100	233354210	4075	4075	4075	4075	0
174	20231025	180000	233354210	4075	4075	4075	4075	0
175	20231025	175900	233354210	4075	4075	4075	4075	0
176	20231025	175800	233354210	4075	4075	4075	4075	0
177	20231025	175700	233354210	4075	4075	4075	4075	0
178	20231025	175600	233354210	4075	4075	4075	4075	0
179	20231025	175500	233354210	4075	4075	4075	4075	0
180	20231025	175400	233354210	4075	4075	4075	4075	0
181	20231025	175300	233354210	4075	4075	4075	4075	0
182	20231025	175200	233354210	4075	4075	4075	4075	1855
183	20231025	175100	233354210	4075	4075	4075	4075	0
184	20231025	175000	233354210	4075	4075	4075	4075	0
185	20231025	174900	233354210	4075	4075	4075	4075	0
186	20231025	174800	233354210	4075	4075	4075	4075	0
187	20231025	174700	233354210	4075	4075	4075	4075	0
188	20231025	174600	233354210	4075	4075	4075	4075	0
189	20231025	174500	233354210	4075	4075	4075	4075	0
190	20231025	174400	233354210	4075	4075	4075	4075	0
191	20231025	174300	233354210	4075	4075	4075	4075	0
192	20231025	174200	233354210	4075	4075	4075	4075	0
193	20231025	174100	233354210	4075	4075	4075	4075	0
194	20231025	174000	233354210	4075	4075	4075	4075	0
195	20231025	173900	233354210	4075	4075	4075	4075	0
196	20231025	173800	233354210	4075	4075	4075	4075	0
197	20231025	173700	233354210	4075	4075	4075	4075	0
198	20231025	173600	233354210	4075	4075	4075	4075	0
199	20231025	173500	233354210	4075	4075	4075	4075	0
200	20231025	173400	233354210	4075	4075	4075	4075	0
201	20231025	173300	233354210	4075	4075	4075	4075	0
202	20231025	173200	233354210	4075	4075	4075	4075	0
203	20231025	173100	233354210	4075	4075	4075	4075	0
204	20231025	173000	233354210	4075	4075	4075	4075	0
205	20231025	172900	233354210	4075	4075	4075	4075	0
206	20231025	172800	233354210	4075	4075	4075	4075	0
207	20231025	172700	233354210	4075	4075	4075	4075	0
208	20231025	172600	233354210	4075	4075	4075	4075	0
209	20231025	172500	233354210	4075	4075	4075	4075	0
210	20231025	172400	233354210	4075	4075	4075	4075	0
211	20231025	172300	233354210	4075	4075	4075	4075	0
212	20231025	172200	233354210	4075	4075	4075	4075	1855
213	20231025	172100	233354210	4075	4075	4075	4075	0
214	20231025	172000	233354210	4075	4075	4075	4075	0
215	20231025	171900	233354210	4075	4075	4075	4075	0
216	20231025	171800	233354210	4075	4075	4075	4075	0
217	20231025	171700	233354210	4075	4075	4075	4075	0
218	20231025	171600	233354210	4075	4075	4075	4075	0
219	20231025	171500	233354210	4075	4075	4075	4075	0
220	20231025	171400	233354210	4075	4075	4075	4075	0
221	20231025	171300	233354210	4075	4075	4075	4075	0
222	20231025	171200	233354210	4075	4075	4075	4075	0
223	20231025	171100	233354210	4075	4075	4075	4075	0
224	20231025	171000	233354210	4075	4075	4075	4075	0
225	20231025	170900	233354210	4075	4075	4075	4075	0
226	20231025	170800	233354210	4075	4075	4075	4075	0
227	20231025	170700	233354210	4075	4075	4075	4075	0
228	20231025	170600	233354210	4075	4075	4075	4075	0
229	20231025	170500	233354210	4075	4075	4075	4075	0
230	20231025	170400	233354210	4075	4075	4075	4075	0
231	20231025	170300	233354210	4075	4075	4075	4075	0
232	20231025	170200	233354210	4075	4075	4075	4075	0
233	20231025	170100	233354210	4075	4075	4075	4075	0
234	20231025	170000	233354210	4075	4075	4075	4075	0
235	20231025	165900	233354210	4075	4075	4075	4075	0
236	20231025	165800	233354210	4075	4075	4075	4075	0
237	20231025	165700	233354210	4075	4075	4075	4075	0
238	20231025	165600	233354210	4075	4075	4075	4075	0
239	20231025	165500	233354210	4075	4075	4075	4075	0
240	20231025	165400	233354210	4075	4075	4075	4075	0
241	20231025	165300	233354210	4075	4075	4075	4075	0
242	20231025	165200	233354210	4075	4075	4075	4075	1855
243	20231025	165100	233354210	4075	4075	4075	4075	0
244	20231025	165000	233354210	4075	4075	4075	4075	0
245	20231025	164900	233354210	4075	4075	4075	4075	0
246	20231025	164800	233354210	4075	4075	4075	4075	0
247	20231025	164700	233354210	4075	4075	4075	4075	0
248	20231025	164600	233354210	4075	4075	4075	4075	0
249	20231025	164500	233354210	4075	4075	4075	4075	0
250	20231025	164400	233354210	4075	4075	4075	4075	0
251	20231025	164300	233354210	4075	4075	4075	4075	0
252	20231025	164200	233354210	4075	4075	4075	4075	0
253	20231025	164100	233354210	4075	4075	4075	4075	0
254	20231025	164000	233354210	4075	4075	4075	4075	0
255	20231025	163900	233354210	4075	4075	4075	4075	0
256	20231025	163800	233354210	4075	4075	4075	4075	0
257	20231025	163700	233354210	4075	4075	4075	4075	0
258	20231025	163600	233354210	4075	4075	4075	4075	0
259	20231025	163500	233354210	4075	4075	4075	4075	0
260	20231025	163400	233354210	4075	4075	4075	4075	0
261	20231025	163300	233354210	4075	4075	4075	4075	0
262	20231025	163200	233354210	4075	4075	4075	4075	0
263	20231025	163100	233354210	4075	4075	4075	4075	0
264	20231025	163000	233354210	4075	4075	4075	4075	0
265	20231025	162900	233354210	4075	4075	4075	4075	0
266	20231025	162800	233354210	4075	4075	4075	4075	0
267	20231025	162700	233354210	4075	4075	4075	4075	0
268	20231025	162600	233354210	4075	4075	4075	4075	0
269	20231025	162500	233354210	4075	4075	4075	4075	0
270	20231025	162400	233354210	4075	4075	4075	4075	0
271	20231025	162300	233354210	4075	4075	4075	4075	0
272	20231025	162200	233354210	4075	4075	4075	4075	1855
273	20231025	162100	233354210	4075	4075	4075	4075	0
274	20231025	162000	233354210	4075	4075	4075	4075	0
275	20231025	161900	233354210	4075	4075	4075	4075	0
276	20231025	161800	233354210	4075	4075	4075	4075	0
277	20231025	161700	233354210	4075	4075	4075	4075	0
278	20231025	161600	233354210	4075	4075	4075	4075	0
279	20231025	161500	233354210	4075	4075	4075	4075	0
280	20231025	161400	233354210	4075	4075	4075	4075	0
281	20231025	161300	233354210	4075	4075	4075	4075	0
282	20231025	161200	233354210	4075	4075	4075	4075	0
283	20231025	161100	233354210	4075	4075	4075	4075	0
284	20231025	161000	233354210	4075	4075	4075	4075	0
285	20231025	160900	233354210	4075	4075	4075	4075	0
286	20231025	160800	233354210	4075	4075	4075	4075	0
287	20231025	160700	233354210	4075	4075	4075	4075	0
288	20231025	160600	233354210	4075	4075	4075	4075	0
289	20231025	160500	233354210	4075	4075	4075	4075	0
290	20231025	160400	233354210	4075	4075	4075	4075	0
291	20231025	160300	233354210	4075	4075	4075	4075	0
292	20231025	160200	233354210	4075	4075	4075	4075	0
293	20231025	160100	233354210	4075	4075	4075	4075	0
294	20231025	160000	233354210	4075	4075	4075	4075	0
295	20231025	155900	233354210	4075	4075	4075	4075	0
296	20231025	155800	233354210	4075	4075	4075	4075	0
297	20231025	155700	233354210	4075	4075	4075	4075	0
298	20231025	155600	233354210	4075	4075	4075	4075	0
299	20231025	155500	233354210	4075	4075	4075	4075	0
300	20231025	155400	233354210	4075	4075	4075	4075	0
301	20231025	155300	233354210	4075	4075	4075	4075	0
302	20231025	155200	233354210	4075	4075	4075	4075	1855
303	20231025	155100	233354210	4075	4075	4075	4075	0
304	20231025	155000	233354210	4075	4075	4075	4075	0
305	20231025	154900	233354210	4075	4075	4075	4075	0
306	20231025	154800	233354210	4075	4075	4075	4075	0
307	20231025	154700	233354210	4075	4075	4075	4075	0
308	20231025	154600	233354210	4075	4075	4075	4075	0
309	20231025	154500	233354210	4075	4075	4075	4075	0
310	20231025	154400	233354210	4075	4075	4075	4075	0
311	20231025	154300	233354210	4075	4075	4075	4075	0
312	20231025	154200	233354210	4075	4075	4075	4075	0
313	20231025	154100	233354210	4075	4075	4075	4075	0
314	20231025	154000	233354210	4075	4075	4075	4075	0
315	20231025	153900	233354210	4075	4075	4075	4075	0
316	20231025	153800	233354210	4075	4075	4075	4075	0
317	20231025	153700	233354210	4075	4075	4075	4075	0
318	20231025	153600	233354210	4075	4075	4075	4075	0
319	20231025	153500	233354210	4075	4075	4075	4075	0
320	20231025	153400	233354210	4075	4075	4075	4075	0
321	20231025	153300	233354210	4075	4075	4075	4075	0
322	20231025	153200	233354210	4075	4075	4075	4075	0
323	20231025	153100	233354210	4075	4075	4075	4075	0
324	20231025	153000	233354210	4075	4075	4075	4075	1855
325	20231025	152900	225795085	4080	4080	4080	4080	0
326	20231025	152800	225795085	4080	4080	4080	4080	0
327	20231025	152700	225795085	4080	4080	4080	4080	0
328	20231025	152600	225795085	4080	4080	4080	4080	0
329	20231025	152500	225795085	4080	4080	4080	4080	0
330	20231025	152400	225795085	4080	4080	4080	4080	0
331	20231025	152300	225795085	4080	4080	4080	4080	0
332	20231025	152200	225795085	4080	4080	4080	4080	0
333	20231025	152100	225795085	4080	4080	4080	4080	0
334	20231025	152000	225795085	4080	4080	4080	4080	0
335	20231025	151900	225795085	4080	4080	4080	4065	58
336	20231025	151800	225558505	4065	4065	4065	4065	100
337	20231025	151700	225152005	4070	4070	4070	4070	683
338	20231025	151600	222372195	4075	4080	4080	4075	308
339	20231025	151500	221116930	4075	4075	4075	4075	0
340	20231025	151400	221116930	4075	4075	4075	4075	253
341	20231025	151300	220085955	4080	4080	4080	4080	973
342	20231025	151200	216116115	4085	4085	4085	4085	0
343	20231025	151100	216116115	4085	4085	4085	4085	0
344	20231025	151000	216116115	4085	4080	4085	4080	58
345	20231025	150900	215879380	4085	4085	4085	4085	10
346	20231025	150800	215838530	4075	4075	4075	4075	0
347	20231025	150700	215838530	4075	4075	4075	4075	1000
348	20231025	150600	211763530	4075	4075	4075	4075	7
349	20231025	150500	211735005	4085	4085	4085	4085	0
350	20231025	150400	211735005	4085	4085	4085	4085	3
351	20231025	150300	211722750	4085	4085	4085	4085	156
352	20231025	150200	211085490	4085	4085	4085	4085	90
353	20231025	150100	210717840	4090	4090	4090	4090	0
354	20231025	150000	210717840	4090	4090	4090	4090	0
355	20231025	145900	210717840	4090	4090	4090	4090	0
356	20231025	145800	210717840	4090	4090	4090	4090	30
357	20231025	145700	210595140	4090	4085	4090	4085	755
358	20231025	145600	207507845	4080	4080	4080	4080	0
359	20231025	145500	207507845	4080	4080	4080	4080	156
360	20231025	145400	206871365	4085	4080	4085	4080	99
361	20231025	145300	206467200	4085	4090	4090	4085	198
362	20231025	145200	205658120	4090	4090	4090	4090	1
363	20231025	145100	205654030	4090	4090	4090	4090	10
364	20231025	145000	205613130	4080	4085	4085	4080	922
365	20231025	144900	201848755	4085	4085	4085	4085	10
366	20231025	144800	201807905	4085	4075	4085	4075	1554
367	20231025	144700	195468920	4075	4075	4075	4075	0
368	20231025	144600	195468920	4075	4075	4075	4075	1
369	20231025	144500	195464845	4075	4075	4075	4075	0
370	20231025	144400	195464845	4075	4075	4075	4075	20
371	20231025	144300	195383345	4075	4075	4075	4075	0
372	20231025	144200	195383345	4075	4075	4075	4075	0
373	20231025	144100	195383345	4075	4075	4075	4075	10
374	20231025	144000	195342595	4070	4070	4070	4070	0
375	20231025	143900	195342595	4070	4070	4070	4070	532
376	20231025	143800	193177355	4065	4065	4065	4065	300
377	20231025	143700	191957855	4065	4065	4065	4065	513
378	20231025	143600	189872510	4065	4065	4065	4065	4
379	20231025	143500	189856250	4065	4065	4065	4065	0
380	20231025	143400	189856250	4065	4065	4065	4065	0
381	20231025	143300	189856250	4065	4065	4065	4065	0
382	20231025	143200	189856250	4065	4065	4065	4065	3
383	20231025	143100	189844055	4070	4070	4070	4070	0
384	20231025	143000	189844055	4070	4070	4070	4070	1
385	20231025	142900	189839985	4060	4055	4060	4055	11
386	20231025	142800	189795375	4070	4070	4070	4050	211
387	20231025	142700	188939760	4075	4075	4075	4075	1
388	20231025	142600	188935685	4070	4070	4070	4070	0
389	20231025	142500	188935685	4070	4070	4070	4070	0
390	20231025	142400	188935685	4070	4070	4070	4070	133
391	20231025	142300	188394375	4070	4070	4070	4070	67
392	20231025	142200	188121685	4075	4075	4075	4075	15
393	20231025	142100	188060560	4075	4075	4075	4075	1
394	20231025	142000	188056485	4075	4075	4075	4075	0
395	20231025	141900	188056485	4075	4075	4075	4075	110
396	20231025	141800	187608235	4065	4065	4065	4065	25
397	20231025	141700	187506610	4075	4070	4075	4065	336
398	20231025	141600	186138640	4070	4070	4070	4070	0
399	20231025	141500	186138640	4070	4070	4070	4070	0
400	20231025	141400	186138640	4070	4070	4070	4070	0
401	20231025	141300	186138640	4070	4070	4070	4070	0
402	20231025	141200	186138640	4070	4070	4070	4070	1
403	20231025	141100	186134570	4070	4070	4070	4070	17
404	20231025	141000	186065380	4070	4070	4070	4070	0
405	20231025	140900	186065380	4070	4070	4070	4070	12
406	20231025	140800	186016540	4065	4065	4065	4065	190
407	20231025	140700	185244190	4070	4070	4070	4070	7
408	20231025	140600	185215700	4065	4065	4065	4065	0
409	20231025	140500	185215700	4065	4065	4065	4065	0
410	20231025	140400	185215700	4065	4070	4070	4065	15
411	20231025	140300	185154720	4070	4070	4070	4070	0
412	20231025	140200	185154720	4070	4070	4070	4070	0
413	20231025	140100	185154720	4070	4070	4070	4070	0
414	20231025	140000	185154720	4070	4070	4070	4070	0
415	20231025	135900	185154720	4070	4070	4070	4070	53
416	20231025	135800	184939010	4070	4070	4070	4070	0
417	20231025	135700	184939010	4070	4070	4070	4070	1
418	20231025	135600	184934940	4070	4070	4070	4070	2
419	20231025	135500	184926800	4075	4075	4075	4075	0
420	20231025	135400	184926800	4075	4075	4075	4075	0
421	20231025	135300	184926800	4075	4075	4075	4075	0
422	20231025	135200	184926800	4075	4075	4075	4075	0
423	20231025	135100	184926800	4075	4075	4075	4075	0
424	20231025	135000	184926800	4075	4075	4075	4075	274
425	20231025	134900	183810250	4075	4075	4075	4075	97
426	20231025	134800	183414975	4075	4075	4075	4075	0
427	20231025	134700	183414975	4075	4075	4075	4075	1
428	20231025	134600	183410900	4075	4075	4075	4075	0
429	20231025	134500	183410900	4075	4045	4075	4045	216
430	20231025	134400	182532330	4045	4045	4045	4045	0
431	20231025	134300	182532330	4045	4045	4045	4045	0
432	20231025	134200	182532330	4045	4045	4045	4045	0
433	20231025	134100	182532330	4045	4045	4045	4045	0
434	20231025	134000	182532330	4045	4050	4050	4045	72
435	20231025	133900	182240740	4060	4060	4060	4060	0
436	20231025	133800	182240740	4060	4060	4060	4060	0
437	20231025	133700	182240740	4060	4060	4060	4060	0
438	20231025	133600	182240740	4060	4040	4060	4015	5391
439	20231025	133500	160503675	4045	4045	4045	4045	1
440	20231025	133400	160499630	4065	4065	4065	4065	0
441	20231025	133300	160499630	4065	4065	4065	4065	0
442	20231025	133200	160499630	4065	4065	4065	4065	10
443	20231025	133100	160458980	4065	4050	4065	4040	3072
444	20231025	133000	148030755	4060	4060	4060	4060	58
445	20231025	132900	147795275	4060	4060	4060	4060	0
446	20231025	132800	147795275	4060	4060	4060	4060	0
447	20231025	132700	147795275	4060	4060	4060	4060	0
448	20231025	132600	147795275	4060	4060	4060	4060	0
449	20231025	132500	147795275	4060	4060	4060	4060	12
450	20231025	132400	147746555	4045	4045	4045	4045	0
451	20231025	132300	147746555	4045	4045	4045	4045	0
452	20231025	132200	147746555	4045	4045	4045	4045	0
453	20231025	132100	147746555	4045	4045	4045	4045	0
454	20231025	132000	147746555	4045	4050	4050	4040	267
455	20231025	131900	146666600	4045	4055	4055	4045	294
456	20231025	131800	145477340	4050	4050	4050	4050	0
457	20231025	131700	145477340	4050	4050	4050	4050	0
458	20231025	131600	145477340	4050	4050	4050	4050	0
459	20231025	131500	145477340	4050	4050	4050	4050	0
460	20231025	131400	145477340	4050	4050	4050	4050	0
461	20231025	131300	145477340	4050	4050	4050	4050	0
462	20231025	131200	145477340	4050	4050	4050	4050	0
463	20231025	131100	145477340	4050	4050	4050	4050	0
464	20231025	131000	145477340	4050	4050	4050	4050	1
465	20231025	130900	145473290	4050	4050	4050	4050	126
466	20231025	130800	144962990	4055	4055	4055	4055	0
467	20231025	130700	144962990	4055	4055	4055	4055	2
468	20231025	130600	144954880	4060	4060	4060	4060	0
469	20231025	130500	144954880	4060	4060	4060	4060	29
470	20231025	130400	144837140	4060	4060	4060	4060	1791
471	20231025	130300	137565680	4060	4060	4060	4060	1225
472	20231025	130200	132592180	4065	4065	4065	4065	0
473	20231025	130100	132592180	4065	4065	4065	4065	2
474	20231025	130000	132584050	4060	4060	4060	4060	0
475	20231025	125900	132584050	4060	4060	4060	4060	10
476	20231025	125800	132543450	4060	4060	4060	4060	0
477	20231025	125700	132543450	4060	4060	4060	4060	203
478	20231025	125600	131719270	4060	4060	4060	4060	0
479	20231025	125500	131719270	4060	4060	4060	4060	111
480	20231025	125400	131268610	4060	4060	4060	4060	68
481	20231025	125300	130992530	4060	4060	4060	4060	0
482	20231025	125200	130992530	4060	4060	4060	4060	0
483	20231025	125100	130992530	4060	4060	4060	4060	1
484	20231025	125000	130988470	4060	4060	4060	4060	0
485	20231025	124900	130988470	4060	4060	4060	4060	24
486	20231025	124800	130891030	4045	4045	4045	4045	0
487	20231025	124700	130891030	4045	4045	4045	4045	0
488	20231025	124600	130891030	4045	4045	4045	4045	0
489	20231025	124500	130891030	4045	4045	4045	4045	0
490	20231025	124400	130891030	4045	4045	4045	4045	0
491	20231025	124300	130891030	4045	4045	4045	4045	50
492	20231025	124200	130688780	4065	4065	4065	4065	0
493	20231025	124100	130688780	4065	4065	4065	4065	0
494	20231025	124000	130688780	4065	4065	4065	4065	0
495	20231025	123900	130688780	4065	4065	4065	4065	0
496	20231025	123800	130688780	4065	4065	4065	4065	0
497	20231025	123700	130688780	4065	4065	4065	4065	0
498	20231025	123600	130688780	4065	4065	4065	4065	49
499	20231025	123500	130489595	4070	4070	4070	4070	0
500	20231025	123400	130489595	4070	4070	4070	4070	79
501	20231025	123300	130168065	4070	4070	4070	4070	1
502	20231025	123200	130163995	4080	4080	4080	4080	0
503	20231025	123100	130163995	4080	4080	4080	4080	0
504	20231025	123000	130163995	4080	4080	4080	4080	0
505	20231025	122900	130163995	4080	4080	4080	4080	0
506	20231025	122800	130163995	4080	4080	4080	4080	0
507	20231025	122700	130163995	4080	4080	4080	4080	0
508	20231025	122600	130163995	4080	4080	4080	4080	0
509	20231025	122500	130163995	4080	4080	4080	4080	0
510	20231025	122400	130163995	4080	4070	4080	4040	4662
511	20231025	122300	111246050	4070	4070	4070	4070	0
512	20231025	122200	111246050	4070	4070	4070	4070	0
513	20231025	122100	111246050	4070	4070	4070	4070	5
514	20231025	122000	111225700	4070	4070	4070	4070	0
515	20231025	121900	111225700	4070	4070	4070	4070	0
516	20231025	121800	111225700	4070	4070	4070	4070	0
517	20231025	121700	111225700	4070	4070	4070	4070	4
518	20231025	121600	111209420	4070	4070	4070	4070	0
519	20231025	121500	111209420	4070	4070	4070	4070	0
520	20231025	121400	111209420	4070	4070	4070	4070	0
521	20231025	121300	111209420	4070	4070	4070	4070	0
522	20231025	121200	111209420	4070	4070	4070	4070	122
523	20231025	121100	110712880	4080	4080	4080	4080	0
524	20231025	121000	110712880	4080	4080	4080	4080	0
525	20231025	120900	110712880	4080	4080	4080	4080	0
526	20231025	120800	110712880	4080	4080	4080	4080	0
527	20231025	120700	110712880	4080	4080	4080	4080	0
528	20231025	120600	110712880	4080	4080	4080	4080	769
529	20231025	120500	107575360	4075	4075	4075	4075	12
530	20231025	120400	107526460	4070	4070	4070	4070	0
531	20231025	120300	107526460	4070	4070	4070	4070	0
532	20231025	120200	107526460	4070	4070	4070	4070	0
533	20231025	120100	107526460	4070	4070	4070	4070	0
534	20231025	120000	107526460	4070	4070	4070	4070	0
535	20231025	115900	107526460	4070	4070	4070	4070	0
536	20231025	115800	107526460	4070	4070	4070	4070	672
537	20231025	115700	104791420	4060	4060	4060	4060	0
538	20231025	115600	104791420	4060	4060	4060	4060	1
539	20231025	115500	104787360	4060	4060	4060	4060	0
540	20231025	115400	104787360	4060	4060	4060	4060	0
541	20231025	115300	104787360	4060	4060	4060	4060	119
542	20231025	115200	104304220	4065	4065	4065	4065	0
543	20231025	115100	104304220	4065	4065	4065	4065	0
544	20231025	115000	104304220	4065	4060	4065	4060	194
545	20231025	114900	103515620	4055	4055	4055	4055	0
546	20231025	114800	103515620	4055	4055	4055	4055	0
547	20231025	114700	103515620	4055	4055	4055	4055	0
548	20231025	114600	103515620	4055	4055	4055	4055	0
549	20231025	114500	103515620	4055	4055	4055	4055	60
550	20231025	114400	103272320	4050	4055	4055	4050	600
551	20231025	114300	100842105	4055	4055	4055	4055	0
552	20231025	114200	100842105	4055	4055	4055	4055	47
553	20231025	114100	100651520	4055	4055	4055	4055	0
554	20231025	114000	100651520	4055	4055	4055	4055	153
555	20231025	113900	100031105	4060	4060	4060	4060	0
556	20231025	113800	100031105	4060	4060	4060	4060	149
557	20231025	113700	99426165	4065	4065	4065	4065	0
558	20231025	113600	99426165	4065	4065	4065	4065	0
559	20231025	113500	99426165	4065	4065	4065	4065	53
560	20231025	113400	99210720	4065	4065	4065	4065	0
561	20231025	113300	99210720	4065	4065	4065	4065	1
562	20231025	113200	99206655	4065	4065	4065	4065	75
563	20231025	113100	98901780	4065	4065	4065	4065	1
564	20231025	113000	98897715	4060	4060	4060	4060	200
565	20231025	112900	98085715	4060	4060	4060	4060	0
566	20231025	112800	98085715	4060	4060	4060	4060	0
567	20231025	112700	98085715	4060	4060	4060	4060	0
568	20231025	112600	98085715	4060	4060	4060	4060	0
569	20231025	112500	98085715	4060	4060	4060	4060	200
570	20231025	112400	97273715	4065	4060	4065	4060	153
571	20231025	112300	96652270	4065	4065	4065	4065	0
572	20231025	112200	96652270	4065	4065	4065	4065	1
573	20231025	112100	96648205	4065	4065	4065	4065	58
574	20231025	112000	96412435	4060	4060	4060	4060	0
575	20231025	111900	96412435	4060	4055	4060	4055	491
576	20231025	111800	94419305	4055	4055	4055	4055	3
577	20231025	111700	94407140	4050	4050	4050	4050	0
578	20231025	111600	94407140	4050	4050	4050	4050	0
579	20231025	111500	94407140	4050	4050	4050	4050	1000
580	20231025	111400	90357140	4050	4050	4050	4050	50
581	20231025	111300	90154640	4055	4055	4055	4055	0
582	20231025	111200	90154640	4055	4055	4055	4055	0
583	20231025	111100	90154640	4055	4055	4055	4055	0
584	20231025	111000	90154640	4055	4055	4055	4055	0
585	20231025	110900	90154640	4055	4055	4055	4055	0
586	20231025	110800	90154640	4055	4055	4055	4055	209
587	20231025	110700	89307145	4045	4045	4045	4045	0
588	20231025	110600	89307145	4045	4045	4045	4045	0
589	20231025	110500	89307145	4045	4045	4045	4045	0
590	20231025	110400	89307145	4045	4045	4045	4045	0
591	20231025	110300	89307145	4045	4045	4045	4045	0
592	20231025	110200	89307145	4045	4045	4045	4045	0
593	20231025	110100	89307145	4045	4045	4045	4045	0
594	20231025	110000	89307145	4045	4045	4045	4045	0
595	20231025	105900	89307145	4045	4045	4045	4045	0
596	20231025	105800	89307145	4045	4045	4045	4045	0
597	20231025	105700	89307145	4045	4055	4055	4045	251
598	20231025	105600	88291380	4055	4055	4055	4055	3
599	20231025	105500	88279215	4055	4055	4055	4055	0
600	20231025	105400	88279215	4055	4055	4055	4055	0
601	20231025	105300	88279215	4055	4055	4055	4055	5
602	20231025	105200	88258940	4055	4055	4055	4055	0
603	20231025	105100	88258940	4055	4055	4055	4055	0
604	20231025	105000	88258940	4055	4055	4055	4055	0
605	20231025	104900	88258940	4055	4055	4055	4055	7
606	20231025	104800	88230555	4065	4065	4065	4065	0
607	20231025	104700	88230555	4065	4065	4065	4065	15
608	20231025	104600	88169580	4065	4070	4070	4065	194
609	20231025	104500	87380960	4070	4070	4070	4070	103
610	20231025	104400	86961750	4075	4065	4075	4065	2211
611	20231025	104300	77966290	4070	4070	4070	4070	0
612	20231025	104200	77966290	4070	4070	4070	4070	0
613	20231025	104100	77966290	4070	4055	4070	4055	1810
614	20231025	104000	70613975	4055	4050	4055	4050	531
615	20231025	103900	68462375	4050	4050	4050	4050	0
616	20231025	103800	68462375	4050	4050	4050	4050	0
617	20231025	103700	68462375	4050	4050	4050	4050	0
618	20231025	103600	68462375	4050	4050	4050	4050	5
619	20231025	103500	68442125	4055	4045	4055	4045	500
620	20231025	103400	66415495	4050	4050	4050	4050	713
621	20231025	103300	63527845	4050	4050	4050	4050	316
622	20231025	103200	62248045	4050	4050	4050	4050	0
623	20231025	103100	62248045	4050	4050	4050	4050	0
624	20231025	103000	62248045	4050	4050	4050	4050	20
625	20231025	102900	62167045	4055	4055	4055	4055	0
626	20231025	102800	62167045	4055	4055	4055	4055	0
627	20231025	102700	62167045	4055	4055	4055	4055	0
628	20231025	102600	62167045	4055	4055	4055	4055	92
629	20231025	102500	61793985	4055	4030	4055	4030	150
630	20231025	102400	61185760	4055	4040	4065	4040	2905
631	20231025	102300	49421285	4040	4040	4040	4040	0
632	20231025	102200	49421285	4040	4040	4040	4040	95
633	20231025	102100	49037485	4040	4040	4040	4040	0
634	20231025	102000	49037485	4040	4040	4040	4040	593
635	20231025	101900	46641765	4025	4030	4030	4025	290
636	20231025	101800	45473960	4025	4030	4030	4025	1242
637	20231025	101700	40474895	4040	4040	4040	4040	0
638	20231025	101600	40474895	4040	4040	4040	4040	0
639	20231025	101500	40474895	4040	4040	4040	4040	0
640	20231025	101400	40474895	4040	4040	4040	4040	0
641	20231025	101300	40474895	4040	4040	4040	4040	10
642	20231025	101200	40434495	4040	4040	4040	4040	0
643	20231025	101100	40434495	4040	4040	4040	4040	20
644	20231025	101000	40353695	4040	4040	4040	4040	107
645	20231025	100900	39921415	4035	4035	4035	4035	70
646	20231025	100800	39638965	4035	4030	4035	4030	1020
647	20231025	100700	35526380	4030	4030	4030	4030	20
648	20231025	100600	35445780	4025	4025	4025	4025	20
649	20231025	100500	35365280	4025	4025	4025	4025	0
650	20231025	100400	35365280	4025	4025	4025	4025	20
651	20231025	100300	35284780	4025	4025	4025	4025	20
652	20231025	100200	35204280	4025	4020	4025	4020	127
653	20231025	100100	34693640	4025	4030	4030	4025	21
654	20231025	100000	34609015	4030	4030	4030	4030	20
655	20231025	095900	34528415	4030	4030	4030	4030	0
656	20231025	095800	34528415	4030	4030	4030	4030	20
657	20231025	095700	34447815	4030	4030	4030	4030	20
658	20231025	095600	34367215	4030	4030	4030	4030	21
659	20231025	095500	34282585	4030	4030	4030	4030	20
660	20231025	095400	34201985	4030	4030	4030	4030	20
661	20231025	095300	34121385	4030	4030	4030	4030	0
662	20231025	095200	34121385	4030	4025	4030	4025	139
663	20231025	095100	33561810	4030	4035	4035	4030	24
664	20231025	095000	33465070	4035	4035	4035	4035	20
665	20231025	094900	33384370	4035	4035	4035	4035	20
666	20231025	094800	33303670	4035	4030	4035	4030	364
667	20231025	094700	31835930	4035	4035	4035	4035	36
668	20231025	094600	31690670	4035	4035	4035	4035	5
669	20231025	094500	31670495	4030	4030	4030	4030	2
670	20231025	094400	31662435	4030	4030	4030	4030	98
671	20231025	094300	31267495	4030	4030	4030	4030	2
672	20231025	094200	31259435	4020	4030	4030	4020	200
673	20231025	094100	30455275	4030	4030	4030	4030	5
674	20231025	094000	30435125	4035	4035	4035	4035	20
675	20231025	093900	30354425	4035	4040	4040	4035	100
676	20231025	093800	29950800	4035	4035	4035	4035	11
677	20231025	093700	29906415	4035	4035	4035	4035	20
678	20231025	093600	29825715	4020	4035	4035	4020	104
679	20231025	093500	29406675	4035	4020	4035	4020	31
680	20231025	093400	29281755	4035	4035	4035	4035	21
681	20231025	093300	29197020	4035	4035	4035	4035	21
682	20231025	093200	29112285	4035	4035	4035	4035	20
683	20231025	093100	29031585	4020	4040	4040	4020	318
684	20231025	093000	27752475	4040	4040	4040	4040	0
685	20231025	092900	27752475	4040	4040	4040	4040	20
686	20231025	092800	27671675	4040	4040	4040	4040	20
687	20231025	092700	27590875	4040	4025	4040	4025	970
688	20231025	092600	23679205	4025	4025	4025	4025	21
689	20231025	092500	23594680	4025	4025	4025	4025	80
690	20231025	092400	23272680	4025	4025	4025	4025	21
691	20231025	092300	23188155	4030	4020	4030	4020	21
692	20231025	092200	23103535	4020	4015	4020	4015	405
693	20231025	092100	21476065	4015	4015	4015	4015	36
694	20231025	092000	21331525	4015	4015	4015	4015	20
695	20231025	091900	21251225	4005	4005	4005	4005	393
696	20231025	091800	19677260	4015	4015	4015	4015	20
697	20231025	091700	19596960	4015	4005	4015	4000	220
698	20231025	091600	18716570	4015	4005	4015	4005	33
699	20231025	091500	18584205	4015	4015	4015	4015	20
700	20231025	091400	18503905	4015	4015	4015	4015	20
701	20231025	091300	18423605	4010	4005	4010	4005	2
702	20231025	091200	18415590	4020	4015	4020	4015	21
703	20231025	091100	18331175	4025	4015	4025	4015	1102
704	20231025	091000	13902410	4015	4015	4015	4015	10
705	20231025	090900	13862260	4015	4015	4015	4015	1
706	20231025	090800	13858245	4000	4010	4010	4000	252
707	20231025	090700	12848975	4010	4010	4010	4010	0
708	20231025	090600	12848975	4010	4010	4015	4000	1153
709	20231025	090500	8227545	4020	4020	4020	4020	1
710	20231025	090400	8223525	4020	4020	4020	4020	0
711	20231025	090300	8223525	4020	4020	4020	4020	0
712	20231025	090200	8223525	4020	4020	4020	4020	1
713	20231025	090100	8219505	4005	4005	4005	4005	783
714	20231025	090000	5083590	4010	4040	4040	4010	444