KissMeData/244920/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202300	908532140	4035	4035	4035	4035	4511
3	20231023	202200	908532140	4035	4035	4035	4035	0
4	20231023	202100	908532140	4035	4035	4035	4035	0
5	20231023	202000	908532140	4035	4035	4035	4035	0
6	20231023	201900	908532140	4035	4035	4035	4035	0
7	20231023	201800	908532140	4035	4035	4035	4035	0
8	20231023	201700	908532140	4035	4035	4035	4035	0
9	20231023	201600	908532140	4035	4035	4035	4035	0
10	20231023	201500	908532140	4035	4035	4035	4035	0
11	20231023	201400	908532140	4035	4035	4035	4035	0
12	20231023	201300	908532140	4035	4035	4035	4035	0
13	20231023	201200	908532140	4035	4035	4035	4035	0
14	20231023	201100	908532140	4035	4035	4035	4035	0
15	20231023	201000	908532140	4035	4035	4035	4035	0
16	20231023	200900	908532140	4035	4035	4035	4035	0
17	20231023	200800	908532140	4035	4035	4035	4035	0
18	20231023	200700	908532140	4035	4035	4035	4035	0
19	20231023	200600	908532140	4035	4035	4035	4035	0
20	20231023	200500	908532140	4035	4035	4035	4035	0
21	20231023	200400	908532140	4035	4035	4035	4035	0
22	20231023	200300	908532140	4035	4035	4035	4035	0
23	20231023	200200	908532140	4035	4035	4035	4035	0
24	20231023	200100	908532140	4035	4035	4035	4035	0
25	20231023	200000	908532140	4035	4035	4035	4035	0
26	20231023	195900	908532140	4035	4035	4035	4035	0
27	20231023	195800	908532140	4035	4035	4035	4035	0
28	20231023	195700	908532140	4035	4035	4035	4035	0
29	20231023	195600	908532140	4035	4035	4035	4035	0
30	20231023	195500	908532140	4035	4035	4035	4035	0
31	20231023	195400	908532140	4035	4035	4035	4035	0
32	20231023	195300	908532140	4035	4035	4035	4035	4511
33	20231023	195200	908532140	4035	4035	4035	4035	0
34	20231023	195100	908532140	4035	4035	4035	4035	0
35	20231023	195000	908532140	4035	4035	4035	4035	0
36	20231023	194900	908532140	4035	4035	4035	4035	0
37	20231023	194800	908532140	4035	4035	4035	4035	0
38	20231023	194700	908532140	4035	4035	4035	4035	0
39	20231023	194600	908532140	4035	4035	4035	4035	0
40	20231023	194500	908532140	4035	4035	4035	4035	0
41	20231023	194400	908532140	4035	4035	4035	4035	0
42	20231023	194300	908532140	4035	4035	4035	4035	0
43	20231023	194200	908532140	4035	4035	4035	4035	0
44	20231023	194100	908532140	4035	4035	4035	4035	0
45	20231023	194000	908532140	4035	4035	4035	4035	0
46	20231023	193900	908532140	4035	4035	4035	4035	0
47	20231023	193800	908532140	4035	4035	4035	4035	0
48	20231023	193700	908532140	4035	4035	4035	4035	0
49	20231023	193600	908532140	4035	4035	4035	4035	0
50	20231023	193500	908532140	4035	4035	4035	4035	0
51	20231023	193400	908532140	4035	4035	4035	4035	0
52	20231023	193300	908532140	4035	4035	4035	4035	0
53	20231023	193200	908532140	4035	4035	4035	4035	0
54	20231023	193100	908532140	4035	4035	4035	4035	0
55	20231023	193000	908532140	4035	4035	4035	4035	0
56	20231023	192900	908532140	4035	4035	4035	4035	0
57	20231023	192800	908532140	4035	4035	4035	4035	0
58	20231023	192700	908532140	4035	4035	4035	4035	0
59	20231023	192600	908532140	4035	4035	4035	4035	0
60	20231023	192500	908532140	4035	4035	4035	4035	0
61	20231023	192400	908532140	4035	4035	4035	4035	0
62	20231023	192300	908532140	4035	4035	4035	4035	4511
63	20231023	192200	908532140	4035	4035	4035	4035	0
64	20231023	192100	908532140	4035	4035	4035	4035	0
65	20231023	192000	908532140	4035	4035	4035	4035	0
66	20231023	191900	908532140	4035	4035	4035	4035	0
67	20231023	191800	908532140	4035	4035	4035	4035	0
68	20231023	191700	908532140	4035	4035	4035	4035	0
69	20231023	191600	908532140	4035	4035	4035	4035	0
70	20231023	191500	908532140	4035	4035	4035	4035	0
71	20231023	191400	908532140	4035	4035	4035	4035	0
72	20231023	191300	908532140	4035	4035	4035	4035	0
73	20231023	191200	908532140	4035	4035	4035	4035	0
74	20231023	191100	908532140	4035	4035	4035	4035	0
75	20231023	191000	908532140	4035	4035	4035	4035	0
76	20231023	190900	908532140	4035	4035	4035	4035	0
77	20231023	190800	908532140	4035	4035	4035	4035	0
78	20231023	190700	908532140	4035	4035	4035	4035	0
79	20231023	190600	908532140	4035	4035	4035	4035	0
80	20231023	190500	908532140	4035	4035	4035	4035	0
81	20231023	190400	908532140	4035	4035	4035	4035	0
82	20231023	190300	908532140	4035	4035	4035	4035	0
83	20231023	190200	908532140	4035	4035	4035	4035	0
84	20231023	190100	908532140	4035	4035	4035	4035	0
85	20231023	190000	908532140	4035	4035	4035	4035	0
86	20231023	185900	908532140	4035	4035	4035	4035	0
87	20231023	185800	908532140	4035	4035	4035	4035	0
88	20231023	185700	908532140	4035	4035	4035	4035	0
89	20231023	185600	908532140	4035	4035	4035	4035	0
90	20231023	185500	908532140	4035	4035	4035	4035	0
91	20231023	185400	908532140	4035	4035	4035	4035	0
92	20231023	185300	908532140	4035	4035	4035	4035	4511
93	20231023	185200	908532140	4035	4035	4035	4035	0
94	20231023	185100	908532140	4035	4035	4035	4035	0
95	20231023	185000	908532140	4035	4035	4035	4035	0
96	20231023	184900	908532140	4035	4035	4035	4035	0
97	20231023	184800	908532140	4035	4035	4035	4035	0
98	20231023	184700	908532140	4035	4035	4035	4035	0
99	20231023	184600	908532140	4035	4035	4035	4035	0
100	20231023	184500	908532140	4035	4035	4035	4035	0
101	20231023	184400	908532140	4035	4035	4035	4035	0
102	20231023	184300	908532140	4035	4035	4035	4035	0
103	20231023	184200	908532140	4035	4035	4035	4035	0
104	20231023	184100	908532140	4035	4035	4035	4035	0
105	20231023	184000	908532140	4035	4035	4035	4035	0
106	20231023	183900	908532140	4035	4035	4035	4035	0
107	20231023	183800	908532140	4035	4035	4035	4035	0
108	20231023	183700	908532140	4035	4035	4035	4035	0
109	20231023	183600	908532140	4035	4035	4035	4035	0
110	20231023	183500	908532140	4035	4035	4035	4035	0
111	20231023	183400	908532140	4035	4035	4035	4035	0
112	20231023	183300	908532140	4035	4035	4035	4035	0
113	20231023	183200	908532140	4035	4035	4035	4035	0
114	20231023	183100	908532140	4035	4035	4035	4035	0
115	20231023	183000	908532140	4035	4035	4035	4035	0
116	20231023	182900	908532140	4035	4035	4035	4035	0
117	20231023	182800	908532140	4035	4035	4035	4035	0
118	20231023	182700	908532140	4035	4035	4035	4035	0
119	20231023	182600	908532140	4035	4035	4035	4035	0
120	20231023	182500	908532140	4035	4035	4035	4035	0
121	20231023	182400	908532140	4035	4035	4035	4035	0
122	20231023	182300	908532140	4035	4035	4035	4035	4511
123	20231023	182200	908532140	4035	4035	4035	4035	0
124	20231023	182100	908532140	4035	4035	4035	4035	0
125	20231023	182000	908532140	4035	4035	4035	4035	0
126	20231023	181900	908532140	4035	4035	4035	4035	0
127	20231023	181800	908532140	4035	4035	4035	4035	0
128	20231023	181700	908532140	4035	4035	4035	4035	0
129	20231023	181600	908532140	4035	4035	4035	4035	0
130	20231023	181500	908532140	4035	4035	4035	4035	0
131	20231023	181400	908532140	4035	4035	4035	4035	0
132	20231023	181300	908532140	4035	4035	4035	4035	0
133	20231023	181200	908532140	4035	4035	4035	4035	0
134	20231023	181100	908532140	4035	4035	4035	4035	0
135	20231023	181000	908532140	4035	4035	4035	4035	0
136	20231023	180900	908532140	4035	4035	4035	4035	0
137	20231023	180800	908532140	4035	4035	4035	4035	0
138	20231023	180700	908532140	4035	4035	4035	4035	0
139	20231023	180600	908532140	4035	4035	4035	4035	0
140	20231023	180500	908532140	4035	4035	4035	4035	0
141	20231023	180400	908532140	4035	4035	4035	4035	0
142	20231023	180300	908532140	4035	4035	4035	4035	0
143	20231023	180200	908532140	4035	4035	4035	4035	0
144	20231023	180100	908532140	4035	4035	4035	4035	0
145	20231023	180000	908532140	4035	4035	4035	4035	0
146	20231023	175900	908532140	4035	4035	4035	4035	0
147	20231023	175800	908532140	4035	4035	4035	4035	0
148	20231023	175700	908532140	4035	4035	4035	4035	0
149	20231023	175600	908532140	4035	4035	4035	4035	0
150	20231023	175500	908532140	4035	4035	4035	4035	0
151	20231023	175400	908532140	4035	4035	4035	4035	0
152	20231023	175300	908532140	4035	4035	4035	4035	4511
153	20231023	175200	908532140	4035	4035	4035	4035	0
154	20231023	175100	908532140	4035	4035	4035	4035	0
155	20231023	175000	908532140	4035	4035	4035	4035	0
156	20231023	174900	908532140	4035	4035	4035	4035	0
157	20231023	174800	908532140	4035	4035	4035	4035	0
158	20231023	174700	908532140	4035	4035	4035	4035	0
159	20231023	174600	908532140	4035	4035	4035	4035	0
160	20231023	174500	908532140	4035	4035	4035	4035	0
161	20231023	174400	908532140	4035	4035	4035	4035	0
162	20231023	174300	908532140	4035	4035	4035	4035	0
163	20231023	174200	908532140	4035	4035	4035	4035	0
164	20231023	174100	908532140	4035	4035	4035	4035	0
165	20231023	174000	908532140	4035	4035	4035	4035	0
166	20231023	173900	908532140	4035	4035	4035	4035	0
167	20231023	173800	908532140	4035	4035	4035	4035	0
168	20231023	173700	908532140	4035	4035	4035	4035	0
169	20231023	173600	908532140	4035	4035	4035	4035	0
170	20231023	173500	908532140	4035	4035	4035	4035	0
171	20231023	173400	908532140	4035	4035	4035	4035	0
172	20231023	173300	908532140	4035	4035	4035	4035	0
173	20231023	173200	908532140	4035	4035	4035	4035	0
174	20231023	173100	908532140	4035	4035	4035	4035	0
175	20231023	173000	908532140	4035	4035	4035	4035	0
176	20231023	172900	908532140	4035	4035	4035	4035	0
177	20231023	172800	908532140	4035	4035	4035	4035	0
178	20231023	172700	908532140	4035	4035	4035	4035	0
179	20231023	172600	908532140	4035	4035	4035	4035	0
180	20231023	172500	908532140	4035	4035	4035	4035	0
181	20231023	172400	908532140	4035	4035	4035	4035	0
182	20231023	172300	908532140	4035	4035	4035	4035	4511
183	20231023	172200	908532140	4035	4035	4035	4035	0
184	20231023	172100	908532140	4035	4035	4035	4035	0
185	20231023	172000	908532140	4035	4035	4035	4035	0
186	20231023	171900	908532140	4035	4035	4035	4035	0
187	20231023	171800	908532140	4035	4035	4035	4035	0
188	20231023	171700	908532140	4035	4035	4035	4035	0
189	20231023	171600	908532140	4035	4035	4035	4035	0
190	20231023	171500	908532140	4035	4035	4035	4035	0
191	20231023	171400	908532140	4035	4035	4035	4035	0
192	20231023	171300	908532140	4035	4035	4035	4035	0
193	20231023	171200	908532140	4035	4035	4035	4035	0
194	20231023	171100	908532140	4035	4035	4035	4035	0
195	20231023	171000	908532140	4035	4035	4035	4035	0
196	20231023	170900	908532140	4035	4035	4035	4035	0
197	20231023	170800	908532140	4035	4035	4035	4035	0
198	20231023	170700	908532140	4035	4035	4035	4035	0
199	20231023	170600	908532140	4035	4035	4035	4035	0
200	20231023	170500	908532140	4035	4035	4035	4035	0
201	20231023	170400	908532140	4035	4035	4035	4035	0
202	20231023	170300	908532140	4035	4035	4035	4035	0
203	20231023	170200	908532140	4035	4035	4035	4035	0
204	20231023	170100	908532140	4035	4035	4035	4035	0
205	20231023	170000	908532140	4035	4035	4035	4035	0
206	20231023	165900	908532140	4035	4035	4035	4035	0
207	20231023	165800	908532140	4035	4035	4035	4035	0
208	20231023	165700	908532140	4035	4035	4035	4035	0
209	20231023	165600	908532140	4035	4035	4035	4035	0
210	20231023	165500	908532140	4035	4035	4035	4035	0
211	20231023	165400	908532140	4035	4035	4035	4035	0
212	20231023	165300	908532140	4035	4035	4035	4035	4511
213	20231023	165200	908532140	4035	4035	4035	4035	0
214	20231023	165100	908532140	4035	4035	4035	4035	0
215	20231023	165000	908532140	4035	4035	4035	4035	0
216	20231023	164900	908532140	4035	4035	4035	4035	0
217	20231023	164800	908532140	4035	4035	4035	4035	0
218	20231023	164700	908532140	4035	4035	4035	4035	0
219	20231023	164600	908532140	4035	4035	4035	4035	0
220	20231023	164500	908532140	4035	4035	4035	4035	0
221	20231023	164400	908532140	4035	4035	4035	4035	0
222	20231023	164300	908532140	4035	4035	4035	4035	0
223	20231023	164200	908532140	4035	4035	4035	4035	0
224	20231023	164100	908532140	4035	4035	4035	4035	0
225	20231023	164000	908532140	4035	4035	4035	4035	0
226	20231023	163900	908532140	4035	4035	4035	4035	0
227	20231023	163800	908532140	4035	4035	4035	4035	0
228	20231023	163700	908532140	4035	4035	4035	4035	0
229	20231023	163600	908532140	4035	4035	4035	4035	0
230	20231023	163500	908532140	4035	4035	4035	4035	0
231	20231023	163400	908532140	4035	4035	4035	4035	0
232	20231023	163300	908532140	4035	4035	4035	4035	0
233	20231023	163200	908532140	4035	4035	4035	4035	0
234	20231023	163100	908532140	4035	4035	4035	4035	0
235	20231023	163000	908532140	4035	4035	4035	4035	0
236	20231023	162900	908532140	4035	4035	4035	4035	0
237	20231023	162800	908532140	4035	4035	4035	4035	0
238	20231023	162700	908532140	4035	4035	4035	4035	0
239	20231023	162600	908532140	4035	4035	4035	4035	0
240	20231023	162500	908532140	4035	4035	4035	4035	0
241	20231023	162400	908532140	4035	4035	4035	4035	0
242	20231023	162300	908532140	4035	4035	4035	4035	4511
243	20231023	162200	908532140	4035	4035	4035	4035	0
244	20231023	162100	908532140	4035	4035	4035	4035	0
245	20231023	162000	908532140	4035	4035	4035	4035	0
246	20231023	161900	908532140	4035	4035	4035	4035	0
247	20231023	161800	908532140	4035	4035	4035	4035	0
248	20231023	161700	908532140	4035	4035	4035	4035	0
249	20231023	161600	908532140	4035	4035	4035	4035	0
250	20231023	161500	908532140	4035	4035	4035	4035	0
251	20231023	161400	908532140	4035	4035	4035	4035	0
252	20231023	161300	908532140	4035	4035	4035	4035	0
253	20231023	161200	908532140	4035	4035	4035	4035	0
254	20231023	161100	908532140	4035	4035	4035	4035	0
255	20231023	161000	908532140	4035	4035	4035	4035	0
256	20231023	160900	908532140	4035	4035	4035	4035	0
257	20231023	160800	908532140	4035	4035	4035	4035	0
258	20231023	160700	908532140	4035	4035	4035	4035	0
259	20231023	160600	908532140	4035	4035	4035	4035	0
260	20231023	160500	908532140	4035	4035	4035	4035	0
261	20231023	160400	908532140	4035	4035	4035	4035	0
262	20231023	160300	908532140	4035	4035	4035	4035	0
263	20231023	160200	908532140	4035	4035	4035	4035	0
264	20231023	160100	908532140	4035	4035	4035	4035	0
265	20231023	160000	908532140	4035	4035	4035	4035	0
266	20231023	155900	908532140	4035	4035	4035	4035	0
267	20231023	155800	908532140	4035	4035	4035	4035	0
268	20231023	155700	908532140	4035	4035	4035	4035	0
269	20231023	155600	908532140	4035	4035	4035	4035	0
270	20231023	155500	908532140	4035	4035	4035	4035	0
271	20231023	155400	908532140	4035	4035	4035	4035	0
272	20231023	155300	908532140	4035	4035	4035	4035	4511
273	20231023	155200	908532140	4035	4035	4035	4035	0
274	20231023	155100	908532140	4035	4035	4035	4035	0
275	20231023	155000	908532140	4035	4035	4035	4035	0
276	20231023	154900	908532140	4035	4035	4035	4035	0
277	20231023	154800	908532140	4035	4035	4035	4035	0
278	20231023	154700	908532140	4035	4035	4035	4035	0
279	20231023	154600	908532140	4035	4035	4035	4035	0
280	20231023	154500	908532140	4035	4035	4035	4035	0
281	20231023	154400	908532140	4035	4035	4035	4035	0
282	20231023	154300	908532140	4035	4035	4035	4035	0
283	20231023	154200	908532140	4035	4035	4035	4035	0
284	20231023	154100	908532140	4035	4035	4035	4035	0
285	20231023	154000	908532140	4035	4035	4035	4035	0
286	20231023	153900	908532140	4035	4035	4035	4035	0
287	20231023	153800	908532140	4035	4035	4035	4035	0
288	20231023	153700	908532140	4035	4035	4035	4035	0
289	20231023	153600	908532140	4035	4035	4035	4035	0
290	20231023	153500	908532140	4035	4035	4035	4035	0
291	20231023	153400	908532140	4035	4035	4035	4035	0
292	20231023	153300	908532140	4035	4035	4035	4035	0
293	20231023	153200	908532140	4035	4035	4035	4035	0
294	20231023	153100	908532140	4035	4035	4035	4035	0
295	20231023	153000	908532140	4035	4035	4035	4035	4511
296	20231023	152900	890330255	4035	4035	4035	4035	0
297	20231023	152800	890330255	4035	4035	4035	4035	0
298	20231023	152700	890330255	4035	4035	4035	4035	0
299	20231023	152600	890330255	4035	4035	4035	4035	0
300	20231023	152500	890330255	4035	4035	4035	4035	0
301	20231023	152400	890330255	4035	4035	4035	4035	0
302	20231023	152300	890330255	4035	4035	4035	4035	0
303	20231023	152200	890330255	4035	4035	4035	4035	0
304	20231023	152100	890330255	4035	4035	4035	4035	0
305	20231023	152000	890330255	4035	4035	4035	4035	0
306	20231023	151900	890330255	4035	4025	4035	4020	76
307	20231023	151800	890024680	4035	4035	4035	4035	0
308	20231023	151700	890024680	4035	4035	4035	4035	0
309	20231023	151600	890024680	4035	4030	4035	4030	11
310	20231023	151500	889980345	4035	4035	4035	4035	0
311	20231023	151400	889980345	4035	4035	4035	4035	0
312	20231023	151300	889980345	4035	4035	4035	4035	1
313	20231023	151200	889976310	4035	4035	4035	4035	0
314	20231023	151100	889976310	4035	4035	4035	4035	0
315	20231023	151000	889976310	4035	4035	4035	4035	0
316	20231023	150900	889976310	4035	4035	4035	4035	1
317	20231023	150800	889972275	4035	4035	4035	4035	1
318	20231023	150700	889968240	4035	4035	4035	4035	0
319	20231023	150600	889968240	4035	4035	4035	4035	1
320	20231023	150500	889964205	4025	4025	4025	4025	1
321	20231023	150400	889960180	4035	4030	4035	4030	150
322	20231023	150300	889355085	4030	4030	4030	4030	64
323	20231023	150200	889097165	4030	4030	4030	4030	0
324	20231023	150100	889097165	4030	4030	4030	4030	0
325	20231023	150000	889097165	4030	4030	4030	4030	1
326	20231023	145900	889093135	4030	4030	4030	4030	0
327	20231023	145800	889093135	4030	4030	4030	4030	0
328	20231023	145700	889093135	4030	4030	4030	4030	1
329	20231023	145600	889089105	4030	4030	4030	4030	0
330	20231023	145500	889089105	4030	4030	4030	4030	210
331	20231023	145400	888242805	4030	4030	4030	4030	0
332	20231023	145300	888242805	4030	4030	4030	4030	1
333	20231023	145200	888238775	4030	4030	4030	4030	0
334	20231023	145100	888238775	4030	4030	4030	4030	0
335	20231023	145000	888238775	4030	4030	4030	4030	1
336	20231023	144900	888234745	4025	4025	4025	4025	0
337	20231023	144800	888234745	4025	4025	4025	4025	0
338	20231023	144700	888234745	4025	4025	4030	4025	502
339	20231023	144600	886214190	4025	4025	4025	4025	0
340	20231023	144500	886214190	4025	4025	4025	4025	0
341	20231023	144400	886214190	4025	4030	4030	4025	2
342	20231023	144300	886206135	4025	4025	4025	4025	0
343	20231023	144200	886206135	4025	4025	4025	4025	2
344	20231023	144100	886198085	4025	4040	4040	4025	2
345	20231023	144000	886190020	4025	4025	4025	4025	0
346	20231023	143900	886190020	4025	4025	4025	4025	0
347	20231023	143800	886190020	4025	4025	4025	4025	0
348	20231023	143700	886190020	4025	4040	4040	4025	2
349	20231023	143600	886181955	4025	4025	4025	4025	0
350	20231023	143500	886181955	4025	4025	4025	4025	0
351	20231023	143400	886181955	4025	4040	4040	4025	2
352	20231023	143300	886173890	4025	4025	4025	4025	0
353	20231023	143200	886173890	4025	4025	4025	4025	0
354	20231023	143100	886173890	4025	4040	4040	4025	2
355	20231023	143000	886165825	4015	4015	4015	4015	33
356	20231023	142900	886033330	4015	4015	4015	4015	7
357	20231023	142800	886005225	4015	4010	4015	4010	1347
358	20231023	142700	880602045	4010	4010	4010	4010	7
359	20231023	142600	880573975	4010	4010	4010	4010	2376
360	20231023	142500	871046215	4010	4015	4015	4010	9
361	20231023	142400	871010115	4010	4010	4010	4010	7
362	20231023	142300	870982045	4010	4010	4010	4010	10
363	20231023	142200	870941945	4010	4010	4010	4010	7
364	20231023	142100	870913875	4015	4010	4015	4010	9
365	20231023	142000	870877775	4010	4010	4015	4010	23
366	20231023	141900	870785480	4010	4010	4010	4010	7
367	20231023	141800	870757410	4010	4010	4015	4010	9
368	20231023	141700	870721310	4010	4010	4015	4010	14
369	20231023	141600	870665150	4010	4010	4010	4010	12
370	20231023	141500	870617030	4010	4010	4015	4010	42
371	20231023	141400	870448500	4010	4010	4010	4010	17
372	20231023	141300	870380330	4020	4015	4020	4015	180
373	20231023	141200	869657380	4020	4015	4020	4015	62
374	20231023	141100	869408175	4015	4015	4015	4015	12
375	20231023	141000	869359995	4015	4015	4020	4015	75
376	20231023	140900	869058770	4015	4015	4015	4010	45
377	20231023	140800	868878295	4015	4025	4025	4015	735
378	20231023	140700	865924390	4025	4030	4030	4025	181
379	20231023	140600	865195000	4030	4030	4030	4030	11
380	20231023	140500	865150670	4035	4030	4035	4030	8
381	20231023	140400	865118425	4030	4030	4035	4030	12
382	20231023	140300	865070040	4030	4030	4030	4030	265
383	20231023	140200	864002090	4030	4030	4035	4030	18
384	20231023	140100	863929545	4030	4030	4030	4030	14
385	20231023	140000	863873125	4030	4025	4030	4025	22
386	20231023	135900	863784480	4030	4030	4030	4030	1
387	20231023	135800	863780450	4030	4030	4030	4030	0
388	20231023	135700	863780450	4030	4030	4030	4030	0
389	20231023	135600	863780450	4030	4030	4030	4030	1
390	20231023	135500	863776420	4030	4030	4030	4030	0
391	20231023	135400	863776420	4030	4030	4030	4030	0
392	20231023	135300	863776420	4030	4030	4030	4030	1
393	20231023	135200	863772390	4030	4030	4030	4030	0
394	20231023	135100	863772390	4030	4030	4030	4030	1
395	20231023	135000	863768360	4030	4025	4030	4025	2
396	20231023	134900	863760305	4030	4030	4030	4030	1
397	20231023	134800	863756275	4025	4025	4025	4025	0
398	20231023	134700	863756275	4025	4025	4025	4025	0
399	20231023	134600	863756275	4025	4030	4030	4025	4
400	20231023	134500	863740160	4025	4025	4025	4025	0
401	20231023	134400	863740160	4025	4025	4025	4025	2
402	20231023	134300	863732110	4030	4030	4030	4030	1
403	20231023	134200	863728080	4030	4030	4030	4030	3
404	20231023	134100	863715990	4030	4030	4030	4030	5
405	20231023	134000	863695840	4030	4030	4030	4030	1
406	20231023	133900	863691810	4025	4025	4025	4025	6
407	20231023	133800	863667660	4030	4030	4030	4030	0
408	20231023	133700	863667660	4030	4030	4030	4030	1
409	20231023	133600	863663630	4030	4030	4030	4030	0
410	20231023	133500	863663630	4030	4030	4030	4030	39
411	20231023	133400	863506460	4025	4025	4025	4025	7
412	20231023	133300	863478285	4035	4030	4035	4030	51
413	20231023	133200	863272750	4030	4030	4030	4030	0
414	20231023	133100	863272750	4030	4025	4030	4025	2
415	20231023	133000	863264695	4030	4030	4030	4030	1
416	20231023	132900	863260665	4030	4030	4030	4030	0
417	20231023	132800	863260665	4030	4030	4030	4030	11
418	20231023	132700	863216335	4030	4005	4030	4005	5
419	20231023	132600	863196285	4000	4030	4030	4000	3085
420	20231023	132500	850821380	4030	4030	4030	4030	20
421	20231023	132400	850740780	4040	4040	4040	4040	401
422	20231023	132300	849120740	4040	4040	4040	4040	0
423	20231023	132200	849120740	4040	4040	4040	4040	0
424	20231023	132100	849120740	4040	4040	4040	4040	1
425	20231023	132000	849116700	4040	4040	4040	4040	0
426	20231023	131900	849116700	4040	4040	4040	4040	0
427	20231023	131800	849116700	4040	4040	4040	4040	0
428	20231023	131700	849116700	4040	4040	4040	4040	1
429	20231023	131600	849112660	4040	4040	4040	4040	0
430	20231023	131500	849112660	4040	4040	4040	4040	0
431	20231023	131400	849112660	4040	4040	4040	4040	1
432	20231023	131300	849108620	4035	4035	4035	4035	0
433	20231023	131200	849108620	4035	4035	4035	4035	17
434	20231023	131100	849040025	4035	4035	4035	4035	11
435	20231023	131000	848995640	4035	4035	4035	4035	0
436	20231023	130900	848995640	4035	4035	4035	4035	10
437	20231023	130800	848955290	4040	4040	4040	4040	1
438	20231023	130700	848951250	4040	4040	4040	4040	0
439	20231023	130600	848951250	4040	4040	4040	4040	0
440	20231023	130500	848951250	4040	4040	4040	4040	1
441	20231023	130400	848947210	4040	4040	4040	4040	0
442	20231023	130300	848947210	4040	4040	4040	4040	25
443	20231023	130200	848846210	4040	4040	4040	4040	0
444	20231023	130100	848846210	4040	4040	4040	4040	1
445	20231023	130000	848842170	4035	4035	4035	4035	90
446	20231023	125900	848479020	4040	4040	4040	4040	0
447	20231023	125800	848479020	4040	4040	4040	4040	1
448	20231023	125700	848474980	4040	4040	4040	4040	0
449	20231023	125600	848474980	4040	4040	4040	4040	0
450	20231023	125500	848474980	4040	4040	4040	4040	1
451	20231023	125400	848470940	4040	4040	4040	4040	0
452	20231023	125300	848470940	4040	4040	4040	4040	0
453	20231023	125200	848470940	4040	4040	4040	4040	11
454	20231023	125100	848426500	4040	4040	4040	4040	0
455	20231023	125000	848426500	4040	4040	4040	4040	1
456	20231023	124900	848422460	4040	4040	4040	4040	1
457	20231023	124800	848418420	4040	4040	4040	4040	0
458	20231023	124700	848418420	4040	4040	4040	4040	0
459	20231023	124600	848418420	4040	4040	4040	4040	0
460	20231023	124500	848418420	4040	4040	4040	4040	1
461	20231023	124400	848414380	4040	4040	4040	4040	0
462	20231023	124300	848414380	4040	4040	4040	4040	0
463	20231023	124200	848414380	4040	4040	4040	4040	1
464	20231023	124100	848410340	4040	4040	4040	4040	0
465	20231023	124000	848410340	4040	4040	4040	4040	0
466	20231023	123900	848410340	4040	4040	4040	4040	1
467	20231023	123800	848406300	4040	4040	4040	4040	0
468	20231023	123700	848406300	4040	4040	4040	4040	0
469	20231023	123600	848406300	4040	4040	4040	4040	1
470	20231023	123500	848402260	4045	4045	4045	4045	0
471	20231023	123400	848402260	4045	4045	4045	4045	0
472	20231023	123300	848402260	4045	4045	4045	4045	0
473	20231023	123200	848402260	4045	4045	4045	4045	1
474	20231023	123100	848398215	4045	4045	4045	4045	0
475	20231023	123000	848398215	4045	4045	4045	4045	0
476	20231023	122900	848398215	4045	4045	4045	4045	1
477	20231023	122800	848394170	4035	4040	4040	4035	943
478	20231023	122700	844587025	4045	4045	4045	4045	321
479	20231023	122600	843288580	4045	4045	4045	4045	1
480	20231023	122500	843284535	4040	4040	4040	4040	0
481	20231023	122400	843284535	4040	4040	4040	4040	148
482	20231023	122300	842686615	4040	4035	4040	4035	201
483	20231023	122200	841875405	4030	4030	4030	4030	0
484	20231023	122100	841875405	4030	4030	4030	4030	194
485	20231023	122000	841093585	4030	4030	4030	4030	601
486	20231023	121900	838671555	4030	4030	4030	4030	0
487	20231023	121800	838671555	4030	4030	4030	4030	100
488	20231023	121700	838268555	4035	4035	4035	4035	0
489	20231023	121600	838268555	4035	4035	4035	4035	1
490	20231023	121500	838264520	4035	4035	4035	4035	20
491	20231023	121400	838183820	4035	4035	4035	4035	0
492	20231023	121300	838183820	4035	4035	4035	4035	97
493	20231023	121200	837792425	4035	4035	4035	4035	0
494	20231023	121100	837792425	4035	4035	4035	4035	100
495	20231023	121000	837388925	4035	4035	4035	4035	1
496	20231023	120900	837384890	4010	4015	4015	4010	300
497	20231023	120800	836181585	4045	4045	4045	4045	200
498	20231023	120700	835372585	4050	4035	4050	4035	46
499	20231023	120600	835186300	4035	4025	4035	4025	30
500	20231023	120500	835065540	4025	4025	4025	4025	0
501	20231023	120400	835065540	4025	4025	4025	4025	0
502	20231023	120300	835065540	4025	4025	4025	4025	0
503	20231023	120200	835065540	4025	4025	4025	4025	0
504	20231023	120100	835065540	4025	4025	4025	4025	0
505	20231023	120000	835065540	4025	4025	4025	4025	0
506	20231023	115900	835065540	4025	4025	4025	4025	4
507	20231023	115800	835049440	4050	4020	4050	4020	220
508	20231023	115700	834163570	4000	4000	4000	4000	0
509	20231023	115600	834163570	4000	4000	4000	4000	0
510	20231023	115500	834163570	4000	4000	4000	4000	0
511	20231023	115400	834163570	4000	4000	4000	4000	0
512	20231023	115300	834163570	4000	4000	4000	4000	0
513	20231023	115200	834163570	4000	4000	4000	4000	0
514	20231023	115100	834163570	4000	4010	4010	4000	1060
515	20231023	115000	829919225	4005	4005	4005	4005	7
516	20231023	114900	829891190	4005	4020	4020	4005	980
517	20231023	114800	825961380	4020	4015	4020	4015	880
518	20231023	114700	822427780	4015	4045	4045	4015	7026
519	20231023	114600	794101730	4045	4045	4045	4045	231
520	20231023	114500	793167335	4045	4050	4050	4045	640
521	20231023	114400	790577835	4045	4050	4050	4045	268
522	20231023	114300	789492715	4050	4055	4055	4050	42
523	20231023	114200	789322415	4050	4050	4050	4050	0
524	20231023	114100	789322415	4050	4050	4050	4050	1
525	20231023	114000	789318365	4050	4050	4050	4050	24
526	20231023	113900	789221165	4050	4050	4050	4050	29
527	20231023	113800	789103715	4050	4055	4055	4045	645
528	20231023	113700	786491380	4055	4055	4055	4050	149
529	20231023	113600	785887420	4055	4055	4055	4055	58
530	20231023	113500	785652230	4050	4055	4055	4050	136
531	20231023	113400	785100980	4055	4055	4055	4055	46
532	20231023	113300	784914450	4055	4055	4055	4055	330
533	20231023	113200	783576300	4055	4055	4055	4055	500
534	20231023	113100	781548800	4050	4055	4055	4050	380
535	20231023	113000	780008415	4055	4055	4055	4050	251
536	20231023	112900	778990865	4055	4055	4055	4055	0
537	20231023	112800	778990865	4055	4055	4055	4055	0
538	20231023	112700	778990865	4055	4055	4055	4055	0
539	20231023	112600	778990865	4055	4055	4055	4050	526
540	20231023	112500	776858565	4060	4060	4060	4060	0
541	20231023	112400	776858565	4060	4060	4060	4060	0
542	20231023	112300	776858565	4060	4060	4060	4060	31
543	20231023	112200	776732705	4060	4060	4060	4060	20
544	20231023	112100	776651505	4060	4060	4060	4060	0
545	20231023	112000	776651505	4060	4060	4060	4060	0
546	20231023	111900	776651505	4060	4060	4060	4060	18
547	20231023	111800	776578425	4055	4055	4055	4055	25
548	20231023	111700	776477050	4055	4055	4055	4055	12
549	20231023	111600	776428390	4060	4060	4060	4055	332
550	20231023	111500	775080745	4060	4060	4060	4060	1
551	20231023	111400	775076685	4060	4065	4065	4060	25
552	20231023	111300	774975085	4060	4060	4060	4060	22
553	20231023	111200	774885765	4060	4060	4060	4060	115
554	20231023	111100	774418865	4060	4065	4065	4055	1144
555	20231023	111000	769772145	4070	4070	4070	4065	233
556	20231023	110900	768824190	4070	4070	4070	4070	0
557	20231023	110800	768824190	4070	4070	4070	4070	0
558	20231023	110700	768824190	4070	4070	4070	4070	0
559	20231023	110600	768824190	4070	4070	4070	4070	112
560	20231023	110500	768368350	4070	4080	4080	4070	436
561	20231023	110400	766591650	4080	4080	4080	4080	0
562	20231023	110300	766591650	4080	4080	4080	4080	0
563	20231023	110200	766591650	4080	4080	4080	4080	0
564	20231023	110100	766591650	4080	4085	4085	4080	301
565	20231023	110000	765363565	4085	4085	4085	4085	0
566	20231023	105900	765363565	4085	4085	4085	4085	8
567	20231023	105800	765330885	4085	4085	4085	4085	404
568	20231023	105700	763680545	4075	4075	4075	4075	0
569	20231023	105600	763680545	4075	4075	4075	4075	6
570	20231023	105500	763656095	4080	4080	4080	4080	0
571	20231023	105400	763656095	4080	4080	4080	4080	74
572	20231023	105300	763354175	4065	4065	4065	4065	0
573	20231023	105200	763354175	4065	4065	4065	4065	0
574	20231023	105100	763354175	4065	4065	4065	4065	0
575	20231023	105000	763354175	4065	4070	4070	4065	616
576	20231023	104900	760849690	4070	4070	4070	4070	0
577	20231023	104800	760849690	4070	4070	4070	4070	4
578	20231023	104700	760833410	4070	4070	4070	4070	113
579	20231023	104600	760373500	4070	4070	4070	4070	0
580	20231023	104500	760373500	4070	4070	4070	4070	4
581	20231023	104400	760357220	4070	4070	4070	4070	66
582	20231023	104300	760088600	4080	4080	4080	4080	126
583	20231023	104200	759574520	4080	4080	4080	4080	4
584	20231023	104100	759558200	4085	4080	4085	4080	5
585	20231023	104000	759537795	4085	4085	4085	4085	0
586	20231023	103900	759537795	4085	4085	4085	4080	500
587	20231023	103800	757495315	4085	4085	4085	4085	0
588	20231023	103700	757495315	4085	4085	4085	4085	4
589	20231023	103600	757478975	4085	4080	4085	4080	14
590	20231023	103500	757421805	4070	4070	4070	4070	0
591	20231023	103400	757421805	4070	4070	4070	4070	19
592	20231023	103300	757344475	4070	4070	4070	4065	104
593	20231023	103200	756921215	4070	4070	4070	4070	0
594	20231023	103100	756921215	4070	4070	4070	4070	4
595	20231023	103000	756904935	4070	4070	4070	4070	4
596	20231023	102900	756888655	4065	4065	4065	4065	0
597	20231023	102800	756888655	4065	4080	4080	4065	610
598	20231023	102700	754403740	4085	4080	4085	4080	5
599	20231023	102600	754383335	4080	4080	4080	4080	0
600	20231023	102500	754383335	4080	4080	4080	4080	29
601	20231023	102400	754265015	4085	4085	4085	4085	5
602	20231023	102300	754244590	4080	4080	4080	4080	4
603	20231023	102200	754228270	4080	4080	4080	4080	4
604	20231023	102100	754211950	4080	4080	4080	4080	0
605	20231023	102000	754211950	4080	4080	4080	4080	4
606	20231023	101900	754195630	4075	4075	4075	4075	4
607	20231023	101800	754179330	4090	4090	4090	4090	1
608	20231023	101700	754175240	4075	4085	4085	4075	1582
609	20231023	101600	747712810	4085	4080	4085	4065	1004
610	20231023	101500	743616575	4085	4085	4085	4085	0
611	20231023	101400	743616575	4085	4075	4085	4075	291
612	20231023	101300	742429915	4075	4075	4075	4075	0
613	20231023	101200	742429915	4075	4075	4075	4075	4
614	20231023	101100	742413615	4075	4075	4075	4075	4
615	20231023	101000	742397315	4085	4075	4085	4075	2
616	20231023	100900	742389155	4075	4075	4075	4075	4
617	20231023	100800	742372855	4080	4075	4080	4075	7
618	20231023	100700	742344315	4080	4080	4080	4080	0
619	20231023	100600	742344315	4080	4080	4080	4080	0
620	20231023	100500	742344315	4080	4080	4080	4080	0
621	20231023	100400	742344315	4080	4080	4080	4080	0
622	20231023	100300	742344315	4080	4080	4080	4080	224
623	20231023	100200	741430395	4095	4095	4095	4095	0
624	20231023	100100	741430395	4095	4095	4095	4095	0
625	20231023	100000	741430395	4095	4095	4095	4095	0
626	20231023	095900	741430395	4095	4095	4095	4095	0
627	20231023	095800	741430395	4095	4095	4095	4095	0
628	20231023	095700	741430395	4095	4080	4095	4080	145
629	20231023	095600	740836695	4100	4080	4100	4080	2
630	20231023	095500	740828515	4080	4080	4080	4080	0
631	20231023	095400	740828515	4080	4080	4080	4080	170
632	20231023	095300	740134915	4085	4085	4085	4085	200
633	20231023	095200	739317915	4100	4100	4100	4100	0
634	20231023	095100	739317915	4100	4100	4100	4100	6
635	20231023	095000	739293315	4100	4100	4100	4100	0
636	20231023	094900	739293315	4100	4100	4100	4100	0
637	20231023	094800	739293315	4100	4100	4100	4100	20
638	20231023	094700	739211315	4105	4105	4105	4105	0
639	20231023	094600	739211315	4105	4105	4105	4105	0
640	20231023	094500	739211315	4105	4105	4105	4105	54
641	20231023	094400	738989645	4100	4090	4100	4090	1449
642	20231023	094300	733049375	4075	4075	4075	4075	0
643	20231023	094200	733049375	4075	4075	4075	4075	0
644	20231023	094100	733049375	4075	4075	4075	4075	0
645	20231023	094000	733049375	4075	4085	4085	4075	963
646	20231023	093900	729122960	4095	4095	4095	4095	0
647	20231023	093800	729122960	4095	4095	4095	4095	10
648	20231023	093700	729082010	4095	4095	4095	4095	409
649	20231023	093600	727407155	4085	4085	4085	4085	21
650	20231023	093500	727321370	4075	4095	4100	4075	941
651	20231023	093400	723469415	4100	4100	4100	4100	0
652	20231023	093300	723469415	4100	4100	4100	4100	1
653	20231023	093200	723465315	4100	4095	4100	4065	1030
654	20231023	093100	719267885	4095	4095	4110	4075	124
655	20231023	093000	718760300	4095	4095	4095	4095	1
656	20231023	092900	718756205	4095	4085	4095	4085	820
657	20231023	092800	715400730	4085	4090	4090	4070	751
658	20231023	092700	712335940	4115	4095	4120	4095	164
659	20231023	092600	711661165	4090	4065	4090	4065	1140
660	20231023	092500	707008590	4065	4065	4065	4065	9
661	20231023	092400	706972005	4060	4070	4070	4060	513
662	20231023	092300	704889105	4070	4080	4080	4060	2233
663	20231023	092200	695780455	4050	4050	4050	4050	1
664	20231023	092100	695776405	4045	4090	4090	4045	4335
665	20231023	092000	678082585	4090	4030	4090	4030	4427
666	20231023	091900	660067980	4030	4000	4035	4000	2310
667	20231023	091800	650796040	4000	3985	4000	3985	691
668	20231023	091700	648041180	3975	3975	3975	3975	173
669	20231023	091600	647353505	3985	3995	4005	3985	2527
670	20231023	091500	637265550	3995	4005	4005	3995	2878
671	20231023	091400	625754535	4000	4000	4005	3995	1432
672	20231023	091300	620026980	4000	3995	4005	3985	2066
673	20231023	091200	611772535	3990	3965	3990	3955	3492
674	20231023	091100	597891735	3980	3955	3985	3945	3570
675	20231023	091000	583716005	3965	3960	3965	3950	1194
676	20231023	090900	578986570	3960	3915	3990	3915	2615
677	20231023	090800	568624515	3920	3890	3920	3890	3684
678	20231023	090700	554225190	3895	3870	3900	3870	5564
679	20231023	090600	532578580	3870	3885	3890	3855	5458
680	20231023	090500	511465655	3880	3895	3920	3865	17445
681	20231023	090400	443438540	3895	3880	3905	3880	18854
682	20231023	090300	370195425	3920	3920	3920	3920	0
683	20231023	090200	370195425	3920	3825	3920	3825	96782
684	20231023	090100	0	4125	4125	4125	4125	0
685	20231023	090000	0	4125	4125	4125	4125	0