KissMeData/317850/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204400	2897842400	8860	8860	8860	8860	7446
3	20231027	204300	2897842400	8860	8860	8860	8860	0
4	20231027	204200	2897842400	8860	8860	8860	8860	0
5	20231027	204100	2897842400	8860	8860	8860	8860	0
6	20231027	204000	2897842400	8860	8860	8860	8860	0
7	20231027	203900	2897842400	8860	8860	8860	8860	0
8	20231027	203800	2897842400	8860	8860	8860	8860	0
9	20231027	203700	2897842400	8860	8860	8860	8860	0
10	20231027	203600	2897842400	8860	8860	8860	8860	0
11	20231027	203500	2897842400	8860	8860	8860	8860	0
12	20231027	203400	2897842400	8860	8860	8860	8860	0
13	20231027	203300	2897842400	8860	8860	8860	8860	0
14	20231027	203200	2897842400	8860	8860	8860	8860	0
15	20231027	203100	2897842400	8860	8860	8860	8860	0
16	20231027	203000	2897842400	8860	8860	8860	8860	0
17	20231027	202900	2897842400	8860	8860	8860	8860	0
18	20231027	202800	2897842400	8860	8860	8860	8860	0
19	20231027	202700	2897842400	8860	8860	8860	8860	0
20	20231027	202600	2897842400	8860	8860	8860	8860	0
21	20231027	202500	2897842400	8860	8860	8860	8860	0
22	20231027	202400	2897842400	8860	8860	8860	8860	0
23	20231027	202300	2897842400	8860	8860	8860	8860	0
24	20231027	202200	2897842400	8860	8860	8860	8860	0
25	20231027	202100	2897842400	8860	8860	8860	8860	0
26	20231027	202000	2897842400	8860	8860	8860	8860	0
27	20231027	201900	2897842400	8860	8860	8860	8860	0
28	20231027	201800	2897842400	8860	8860	8860	8860	0
29	20231027	201700	2897842400	8860	8860	8860	8860	0
30	20231027	201600	2897842400	8860	8860	8860	8860	0
31	20231027	201500	2897842400	8860	8860	8860	8860	0
32	20231027	201400	2897842400	8860	8860	8860	8860	7446
33	20231027	201300	2897842400	8860	8860	8860	8860	0
34	20231027	201200	2897842400	8860	8860	8860	8860	0
35	20231027	201100	2897842400	8860	8860	8860	8860	0
36	20231027	201000	2897842400	8860	8860	8860	8860	0
37	20231027	200900	2897842400	8860	8860	8860	8860	0
38	20231027	200800	2897842400	8860	8860	8860	8860	0
39	20231027	200700	2897842400	8860	8860	8860	8860	0
40	20231027	200600	2897842400	8860	8860	8860	8860	0
41	20231027	200500	2897842400	8860	8860	8860	8860	0
42	20231027	200400	2897842400	8860	8860	8860	8860	0
43	20231027	200300	2897842400	8860	8860	8860	8860	0
44	20231027	200200	2897842400	8860	8860	8860	8860	0
45	20231027	200100	2897842400	8860	8860	8860	8860	0
46	20231027	200000	2897842400	8860	8860	8860	8860	0
47	20231027	195900	2897842400	8860	8860	8860	8860	0
48	20231027	195800	2897842400	8860	8860	8860	8860	0
49	20231027	195700	2897842400	8860	8860	8860	8860	0
50	20231027	195600	2897842400	8860	8860	8860	8860	0
51	20231027	195500	2897842400	8860	8860	8860	8860	0
52	20231027	195400	2897842400	8860	8860	8860	8860	0
53	20231027	195300	2897842400	8860	8860	8860	8860	0
54	20231027	195200	2897842400	8860	8860	8860	8860	0
55	20231027	195100	2897842400	8860	8860	8860	8860	0
56	20231027	195000	2897842400	8860	8860	8860	8860	0
57	20231027	194900	2897842400	8860	8860	8860	8860	0
58	20231027	194800	2897842400	8860	8860	8860	8860	0
59	20231027	194700	2897842400	8860	8860	8860	8860	0
60	20231027	194600	2897842400	8860	8860	8860	8860	0
61	20231027	194500	2897842400	8860	8860	8860	8860	0
62	20231027	194400	2897842400	8860	8860	8860	8860	7446
63	20231027	194300	2897842400	8860	8860	8860	8860	0
64	20231027	194200	2897842400	8860	8860	8860	8860	0
65	20231027	194100	2897842400	8860	8860	8860	8860	0
66	20231027	194000	2897842400	8860	8860	8860	8860	0
67	20231027	193900	2897842400	8860	8860	8860	8860	0
68	20231027	193800	2897842400	8860	8860	8860	8860	0
69	20231027	193700	2897842400	8860	8860	8860	8860	0
70	20231027	193600	2897842400	8860	8860	8860	8860	0
71	20231027	193500	2897842400	8860	8860	8860	8860	0
72	20231027	193400	2897842400	8860	8860	8860	8860	0
73	20231027	193300	2897842400	8860	8860	8860	8860	0
74	20231027	193200	2897842400	8860	8860	8860	8860	0
75	20231027	193100	2897842400	8860	8860	8860	8860	0
76	20231027	193000	2897842400	8860	8860	8860	8860	0
77	20231027	192900	2897842400	8860	8860	8860	8860	0
78	20231027	192800	2897842400	8860	8860	8860	8860	0
79	20231027	192700	2897842400	8860	8860	8860	8860	0
80	20231027	192600	2897842400	8860	8860	8860	8860	0
81	20231027	192500	2897842400	8860	8860	8860	8860	0
82	20231027	192400	2897842400	8860	8860	8860	8860	0
83	20231027	192300	2897842400	8860	8860	8860	8860	0
84	20231027	192200	2897842400	8860	8860	8860	8860	0
85	20231027	192100	2897842400	8860	8860	8860	8860	0
86	20231027	192000	2897842400	8860	8860	8860	8860	0
87	20231027	191900	2897842400	8860	8860	8860	8860	0
88	20231027	191800	2897842400	8860	8860	8860	8860	0
89	20231027	191700	2897842400	8860	8860	8860	8860	0
90	20231027	191600	2897842400	8860	8860	8860	8860	0
91	20231027	191500	2897842400	8860	8860	8860	8860	0
92	20231027	191400	2897842400	8860	8860	8860	8860	7446
93	20231027	191300	2897842400	8860	8860	8860	8860	0
94	20231027	191200	2897842400	8860	8860	8860	8860	0
95	20231027	191100	2897842400	8860	8860	8860	8860	0
96	20231027	191000	2897842400	8860	8860	8860	8860	0
97	20231027	190900	2897842400	8860	8860	8860	8860	0
98	20231027	190800	2897842400	8860	8860	8860	8860	0
99	20231027	190700	2897842400	8860	8860	8860	8860	0
100	20231027	190600	2897842400	8860	8860	8860	8860	0
101	20231027	190500	2897842400	8860	8860	8860	8860	0
102	20231027	190400	2897842400	8860	8860	8860	8860	0
103	20231027	190300	2897842400	8860	8860	8860	8860	0
104	20231027	190200	2897842400	8860	8860	8860	8860	0
105	20231027	190100	2897842400	8860	8860	8860	8860	0
106	20231027	190000	2897842400	8860	8860	8860	8860	0
107	20231027	185900	2897842400	8860	8860	8860	8860	0
108	20231027	185800	2897842400	8860	8860	8860	8860	0
109	20231027	185700	2897842400	8860	8860	8860	8860	0
110	20231027	185600	2897842400	8860	8860	8860	8860	0
111	20231027	185500	2897842400	8860	8860	8860	8860	0
112	20231027	185400	2897842400	8860	8860	8860	8860	0
113	20231027	185300	2897842400	8860	8860	8860	8860	0
114	20231027	185200	2897842400	8860	8860	8860	8860	0
115	20231027	185100	2897842400	8860	8860	8860	8860	0
116	20231027	185000	2897842400	8860	8860	8860	8860	0
117	20231027	184900	2897842400	8860	8860	8860	8860	0
118	20231027	184800	2897842400	8860	8860	8860	8860	0
119	20231027	184700	2897842400	8860	8860	8860	8860	0
120	20231027	184600	2897842400	8860	8860	8860	8860	0
121	20231027	184500	2897842400	8860	8860	8860	8860	0
122	20231027	184400	2897842400	8860	8860	8860	8860	7446
123	20231027	184300	2897842400	8860	8860	8860	8860	0
124	20231027	184200	2897842400	8860	8860	8860	8860	0
125	20231027	184100	2897842400	8860	8860	8860	8860	0
126	20231027	184000	2897842400	8860	8860	8860	8860	0
127	20231027	183900	2897842400	8860	8860	8860	8860	0
128	20231027	183800	2897842400	8860	8860	8860	8860	0
129	20231027	183700	2897842400	8860	8860	8860	8860	0
130	20231027	183600	2897842400	8860	8860	8860	8860	0
131	20231027	183500	2897842400	8860	8860	8860	8860	0
132	20231027	183400	2897842400	8860	8860	8860	8860	0
133	20231027	183300	2897842400	8860	8860	8860	8860	0
134	20231027	183200	2897842400	8860	8860	8860	8860	0
135	20231027	183100	2897842400	8860	8860	8860	8860	0
136	20231027	183000	2897842400	8860	8860	8860	8860	0
137	20231027	182900	2897842400	8860	8860	8860	8860	0
138	20231027	182800	2897842400	8860	8860	8860	8860	0
139	20231027	182700	2897842400	8860	8860	8860	8860	0
140	20231027	182600	2897842400	8860	8860	8860	8860	0
141	20231027	182500	2897842400	8860	8860	8860	8860	0
142	20231027	182400	2897842400	8860	8860	8860	8860	0
143	20231027	182300	2897842400	8860	8860	8860	8860	0
144	20231027	182200	2897842400	8860	8860	8860	8860	0
145	20231027	182100	2897842400	8860	8860	8860	8860	0
146	20231027	182000	2897842400	8860	8860	8860	8860	0
147	20231027	181900	2897842400	8860	8860	8860	8860	0
148	20231027	181800	2897842400	8860	8860	8860	8860	0
149	20231027	181700	2897842400	8860	8860	8860	8860	0
150	20231027	181600	2897842400	8860	8860	8860	8860	0
151	20231027	181500	2897842400	8860	8860	8860	8860	0
152	20231027	181400	2897842400	8860	8860	8860	8860	7446
153	20231027	181300	2897842400	8860	8860	8860	8860	0
154	20231027	181200	2897842400	8860	8860	8860	8860	0
155	20231027	181100	2897842400	8860	8860	8860	8860	0
156	20231027	181000	2897842400	8860	8860	8860	8860	0
157	20231027	180900	2897842400	8860	8860	8860	8860	0
158	20231027	180800	2897842400	8860	8860	8860	8860	0
159	20231027	180700	2897842400	8860	8860	8860	8860	0
160	20231027	180600	2897842400	8860	8860	8860	8860	0
161	20231027	180500	2897842400	8860	8860	8860	8860	0
162	20231027	180400	2897842400	8860	8860	8860	8860	0
163	20231027	180300	2897842400	8860	8860	8860	8860	0
164	20231027	180200	2897842400	8860	8860	8860	8860	0
165	20231027	180100	2897842400	8860	8860	8860	8860	0
166	20231027	180000	2897842400	8860	8860	8860	8860	0
167	20231027	175900	2897842400	8860	8860	8860	8860	0
168	20231027	175800	2897842400	8860	8860	8860	8860	0
169	20231027	175700	2897842400	8860	8860	8860	8860	0
170	20231027	175600	2897842400	8860	8860	8860	8860	0
171	20231027	175500	2897842400	8860	8860	8860	8860	0
172	20231027	175400	2897842400	8860	8860	8860	8860	0
173	20231027	175300	2897842400	8860	8860	8860	8860	0
174	20231027	175200	2897842400	8860	8860	8860	8860	0
175	20231027	175100	2897842400	8860	8860	8860	8860	0
176	20231027	175000	2897842400	8860	8860	8860	8860	0
177	20231027	174900	2897842400	8860	8860	8860	8860	0
178	20231027	174800	2897842400	8860	8860	8860	8860	0
179	20231027	174700	2897842400	8860	8860	8860	8860	0
180	20231027	174600	2897842400	8860	8860	8860	8860	0
181	20231027	174500	2897842400	8860	8860	8860	8860	0
182	20231027	174400	2897842400	8860	8860	8860	8860	7446
183	20231027	174300	2897842400	8860	8860	8860	8860	0
184	20231027	174200	2897842400	8860	8860	8860	8860	0
185	20231027	174100	2897842400	8860	8860	8860	8860	0
186	20231027	174000	2897842400	8860	8860	8860	8860	0
187	20231027	173900	2897842400	8860	8860	8860	8860	0
188	20231027	173800	2897842400	8860	8860	8860	8860	0
189	20231027	173700	2897842400	8860	8860	8860	8860	0
190	20231027	173600	2897842400	8860	8860	8860	8860	0
191	20231027	173500	2897842400	8860	8860	8860	8860	0
192	20231027	173400	2897842400	8860	8860	8860	8860	0
193	20231027	173300	2897842400	8860	8860	8860	8860	0
194	20231027	173200	2897842400	8860	8860	8860	8860	0
195	20231027	173100	2897842400	8860	8860	8860	8860	0
196	20231027	173000	2897842400	8860	8860	8860	8860	0
197	20231027	172900	2897842400	8860	8860	8860	8860	0
198	20231027	172800	2897842400	8860	8860	8860	8860	0
199	20231027	172700	2897842400	8860	8860	8860	8860	0
200	20231027	172600	2897842400	8860	8860	8860	8860	0
201	20231027	172500	2897842400	8860	8860	8860	8860	0
202	20231027	172400	2897842400	8860	8860	8860	8860	0
203	20231027	172300	2897842400	8860	8860	8860	8860	0
204	20231027	172200	2897842400	8860	8860	8860	8860	0
205	20231027	172100	2897842400	8860	8860	8860	8860	0
206	20231027	172000	2897842400	8860	8860	8860	8860	0
207	20231027	171900	2897842400	8860	8860	8860	8860	0
208	20231027	171800	2897842400	8860	8860	8860	8860	0
209	20231027	171700	2897842400	8860	8860	8860	8860	0
210	20231027	171600	2897842400	8860	8860	8860	8860	0
211	20231027	171500	2897842400	8860	8860	8860	8860	0
212	20231027	171400	2897842400	8860	8860	8860	8860	7446
213	20231027	171300	2897842400	8860	8860	8860	8860	0
214	20231027	171200	2897842400	8860	8860	8860	8860	0
215	20231027	171100	2897842400	8860	8860	8860	8860	0
216	20231027	171000	2897842400	8860	8860	8860	8860	0
217	20231027	170900	2897842400	8860	8860	8860	8860	0
218	20231027	170800	2897842400	8860	8860	8860	8860	0
219	20231027	170700	2897842400	8860	8860	8860	8860	0
220	20231027	170600	2897842400	8860	8860	8860	8860	0
221	20231027	170500	2897842400	8860	8860	8860	8860	0
222	20231027	170400	2897842400	8860	8860	8860	8860	0
223	20231027	170300	2897842400	8860	8860	8860	8860	0
224	20231027	170200	2897842400	8860	8860	8860	8860	0
225	20231027	170100	2897842400	8860	8860	8860	8860	0
226	20231027	170000	2897842400	8860	8860	8860	8860	0
227	20231027	165900	2897842400	8860	8860	8860	8860	0
228	20231027	165800	2897842400	8860	8860	8860	8860	0
229	20231027	165700	2897842400	8860	8860	8860	8860	0
230	20231027	165600	2897842400	8860	8860	8860	8860	0
231	20231027	165500	2897842400	8860	8860	8860	8860	0
232	20231027	165400	2897842400	8860	8860	8860	8860	0
233	20231027	165300	2897842400	8860	8860	8860	8860	0
234	20231027	165200	2897842400	8860	8860	8860	8860	0
235	20231027	165100	2897842400	8860	8860	8860	8860	0
236	20231027	165000	2897842400	8860	8860	8860	8860	0
237	20231027	164900	2897842400	8860	8860	8860	8860	0
238	20231027	164800	2897842400	8860	8860	8860	8860	0
239	20231027	164700	2897842400	8860	8860	8860	8860	0
240	20231027	164600	2897842400	8860	8860	8860	8860	0
241	20231027	164500	2897842400	8860	8860	8860	8860	0
242	20231027	164400	2897842400	8860	8860	8860	8860	7446
243	20231027	164300	2897842400	8860	8860	8860	8860	0
244	20231027	164200	2897842400	8860	8860	8860	8860	0
245	20231027	164100	2897842400	8860	8860	8860	8860	0
246	20231027	164000	2897842400	8860	8860	8860	8860	0
247	20231027	163900	2897842400	8860	8860	8860	8860	0
248	20231027	163800	2897842400	8860	8860	8860	8860	0
249	20231027	163700	2897842400	8860	8860	8860	8860	0
250	20231027	163600	2897842400	8860	8860	8860	8860	0
251	20231027	163500	2897842400	8860	8860	8860	8860	0
252	20231027	163400	2897842400	8860	8860	8860	8860	0
253	20231027	163300	2897842400	8860	8860	8860	8860	0
254	20231027	163200	2897842400	8860	8860	8860	8860	0
255	20231027	163100	2897842400	8860	8860	8860	8860	0
256	20231027	163000	2897842400	8860	8860	8860	8860	0
257	20231027	162900	2897842400	8860	8860	8860	8860	0
258	20231027	162800	2897842400	8860	8860	8860	8860	0
259	20231027	162700	2897842400	8860	8860	8860	8860	0
260	20231027	162600	2897842400	8860	8860	8860	8860	0
261	20231027	162500	2897842400	8860	8860	8860	8860	0
262	20231027	162400	2897842400	8860	8860	8860	8860	0
263	20231027	162300	2897842400	8860	8860	8860	8860	0
264	20231027	162200	2897842400	8860	8860	8860	8860	0
265	20231027	162100	2897842400	8860	8860	8860	8860	0
266	20231027	162000	2897842400	8860	8860	8860	8860	0
267	20231027	161900	2897842400	8860	8860	8860	8860	0
268	20231027	161800	2897842400	8860	8860	8860	8860	0
269	20231027	161700	2897842400	8860	8860	8860	8860	0
270	20231027	161600	2897842400	8860	8860	8860	8860	0
271	20231027	161500	2897842400	8860	8860	8860	8860	0
272	20231027	161400	2897842400	8860	8860	8860	8860	7446
273	20231027	161300	2897842400	8860	8860	8860	8860	0
274	20231027	161200	2897842400	8860	8860	8860	8860	0
275	20231027	161100	2897842400	8860	8860	8860	8860	0
276	20231027	161000	2897842400	8860	8860	8860	8860	0
277	20231027	160900	2897842400	8860	8860	8860	8860	0
278	20231027	160800	2897842400	8860	8860	8860	8860	0
279	20231027	160700	2897842400	8860	8860	8860	8860	0
280	20231027	160600	2897842400	8860	8860	8860	8860	0
281	20231027	160500	2897842400	8860	8860	8860	8860	0
282	20231027	160400	2897842400	8860	8860	8860	8860	0
283	20231027	160300	2897842400	8860	8860	8860	8860	0
284	20231027	160200	2897842400	8860	8860	8860	8860	0
285	20231027	160100	2897842400	8860	8860	8860	8860	0
286	20231027	160000	2897842400	8860	8860	8860	8860	0
287	20231027	155900	2897842400	8860	8860	8860	8860	0
288	20231027	155800	2897842400	8860	8860	8860	8860	0
289	20231027	155700	2897842400	8860	8860	8860	8860	0
290	20231027	155600	2897842400	8860	8860	8860	8860	0
291	20231027	155500	2897842400	8860	8860	8860	8860	0
292	20231027	155400	2897842400	8860	8860	8860	8860	0
293	20231027	155300	2897842400	8860	8860	8860	8860	0
294	20231027	155200	2897842400	8860	8860	8860	8860	0
295	20231027	155100	2897842400	8860	8860	8860	8860	0
296	20231027	155000	2897842400	8860	8860	8860	8860	0
297	20231027	154900	2897842400	8860	8860	8860	8860	0
298	20231027	154800	2897842400	8860	8860	8860	8860	0
299	20231027	154700	2897842400	8860	8860	8860	8860	0
300	20231027	154600	2897842400	8860	8860	8860	8860	0
301	20231027	154500	2897842400	8860	8860	8860	8860	0
302	20231027	154400	2897842400	8860	8860	8860	8860	7446
303	20231027	154300	2897842400	8860	8860	8860	8860	0
304	20231027	154200	2897842400	8860	8860	8860	8860	0
305	20231027	154100	2897842400	8860	8860	8860	8860	0
306	20231027	154000	2897842400	8860	8860	8860	8860	0
307	20231027	153900	2897842400	8860	8860	8860	8860	0
308	20231027	153800	2897842400	8860	8860	8860	8860	0
309	20231027	153700	2897842400	8860	8860	8860	8860	0
310	20231027	153600	2897842400	8860	8860	8860	8860	0
311	20231027	153500	2897842400	8860	8860	8860	8860	0
312	20231027	153400	2897842400	8860	8860	8860	8860	0
313	20231027	153300	2897842400	8860	8860	8860	8860	0
314	20231027	153200	2897842400	8860	8860	8860	8860	0
315	20231027	153100	2897842400	8860	8860	8860	8860	0
316	20231027	153000	2897842400	8860	8860	8860	8860	7446
317	20231027	152900	2831870840	8910	8910	8910	8910	0
318	20231027	152800	2831870840	8910	8910	8910	8910	0
319	20231027	152700	2831870840	8910	8910	8910	8910	0
320	20231027	152600	2831870840	8910	8910	8910	8910	0
321	20231027	152500	2831870840	8910	8910	8910	8910	0
322	20231027	152400	2831870840	8910	8910	8910	8910	0
323	20231027	152300	2831870840	8910	8910	8910	8910	0
324	20231027	152200	2831870840	8910	8910	8910	8910	0
325	20231027	152100	2831870840	8910	8910	8910	8910	0
326	20231027	152000	2831870840	8910	8910	8910	8910	0
327	20231027	151900	2831870840	8910	8870	8910	8870	533
328	20231027	151800	2827140230	8870	8890	8900	8870	719
329	20231027	151700	2820749890	8880	8880	8880	8880	80
330	20231027	151600	2820039490	8870	8880	8910	8870	521
331	20231027	151500	2815415680	8870	8890	8920	8870	482
332	20231027	151400	2811131270	8880	8890	8890	8880	1623
333	20231027	151300	2796711010	8900	8900	8920	8890	872
334	20231027	151200	2788950700	8890	8910	8920	8890	1504
335	20231027	151100	2775573570	8910	8900	8910	8890	1865
336	20231027	151000	2758984170	8900	8890	8900	8890	24
337	20231027	150900	2758770800	8890	8860	8890	8860	2496
338	20231027	150800	2736654970	8860	8870	8870	8860	204
339	20231027	150700	2734846160	8870	8870	8870	8860	2849
340	20231027	150600	2709576280	8890	8890	8890	8870	743
341	20231027	150500	2702984010	8870	8890	8890	8870	377
342	20231027	150400	2699638260	8890	8870	8890	8870	764
343	20231027	150300	2692856600	8870	8880	8890	8870	973
344	20231027	150200	2684225930	8880	8870	8900	8860	709
345	20231027	150100	2677936550	8860	8880	8880	8860	3852
346	20231027	150000	2643767230	8880	8880	8880	8880	357
347	20231027	145900	2640597070	8870	8910	8910	8870	3751
348	20231027	145800	2607256400	8910	8910	8910	8910	155
349	20231027	145700	2605875350	8900	8900	8900	8900	401
350	20231027	145600	2602306450	8900	8910	8910	8900	1365
351	20231027	145500	2590157630	8910	8910	8920	8910	593
352	20231027	145400	2584871580	8900	8900	8900	8900	252
353	20231027	145300	2582628780	8900	8900	8900	8900	258
354	20231027	145200	2580332580	8900	8910	8910	8900	2007
355	20231027	145100	2562460210	8920	8920	8920	8920	581
356	20231027	145000	2557277690	8910	8910	8910	8910	0
357	20231027	144900	2557277690	8910	8940	8940	8910	545
358	20231027	144800	2552419840	8940	8920	8940	8920	667
359	20231027	144700	2546470100	8920	8920	8920	8920	0
360	20231027	144600	2546470100	8920	8920	8920	8920	500
361	20231027	144500	2542010100	8930	8950	8950	8930	95
362	20231027	144400	2541161650	8950	8950	8950	8950	0
363	20231027	144300	2541161650	8950	8950	8950	8950	47
364	20231027	144200	2540741000	8950	8920	8950	8920	316
365	20231027	144100	2537917240	8910	8910	8910	8910	0
366	20231027	144000	2537917240	8910	8910	8910	8910	501
367	20231027	143900	2533453330	8910	8920	8920	8910	313
368	20231027	143800	2530664480	8910	8920	8920	8910	779
369	20231027	143700	2523721120	8920	8930	8930	8920	416
370	20231027	143600	2520008940	8950	8920	8950	8920	230
371	20231027	143500	2517953050	8930	8910	8930	8910	713
372	20231027	143400	2511600080	8910	8910	8910	8910	111
373	20231027	143300	2510611070	8910	8910	8910	8910	60
374	20231027	143200	2510076470	8910	8910	8910	8910	49
375	20231027	143100	2509639880	8920	8920	8920	8920	65
376	20231027	143000	2509060080	8920	8920	8920	8920	100
377	20231027	142900	2508168080	8910	8920	8930	8910	576
378	20231027	142800	2503035180	8920	8920	8920	8920	300
379	20231027	142700	2500359180	8930	8930	8930	8930	272
380	20231027	142600	2497930220	8920	8930	8930	8920	1376
381	20231027	142500	2485643280	8930	8940	8940	8930	644
382	20231027	142400	2479886150	8950	8950	8950	8940	493
383	20231027	142300	2475478170	8950	8950	8950	8940	277
384	20231027	142200	2473001240	8930	8940	8940	8930	440
385	20231027	142100	2469071510	8930	8930	8930	8930	52
386	20231027	142000	2468607150	8930	8930	8930	8930	153
387	20231027	141900	2467240860	8950	8950	8950	8950	1
388	20231027	141800	2467231910	8920	8920	8920	8920	100
389	20231027	141700	2466339910	8920	8930	8930	8920	148
390	20231027	141600	2465019700	8950	8950	8950	8950	4
391	20231027	141500	2464983900	8940	8950	8950	8940	70
392	20231027	141400	2464357500	8950	8920	8950	8920	641
393	20231027	141300	2458639750	8920	8920	8920	8910	427
394	20231027	141200	2454831740	8920	8930	8930	8920	39
395	20231027	141100	2454483480	8950	8930	8970	8930	80
396	20231027	141000	2453768940	8970	8970	8970	8970	1
397	20231027	140900	2453759970	8920	8920	8920	8920	2
398	20231027	140800	2453742130	8920	8980	8980	8920	116
399	20231027	140700	2452704680	8980	8980	8980	8980	0
400	20231027	140600	2452704680	8980	8950	8980	8930	874
401	20231027	140500	2444889960	8990	8960	8990	8950	489
402	20231027	140400	2440511990	8950	8990	8990	8950	266
403	20231027	140300	2438129240	8990	8990	8990	8950	43
404	20231027	140200	2437742710	8990	8990	9000	8990	74
405	20231027	140100	2437077440	8980	8980	8980	8980	100
406	20231027	140000	2436179440	8980	8980	8980	8980	81
407	20231027	135900	2435452060	8940	8970	8970	8940	205
408	20231027	135800	2433613270	8970	8960	8970	8960	39
409	20231027	135700	2433263540	8970	8970	8970	8970	2
410	20231027	135600	2433245600	8970	8970	8970	8970	1
411	20231027	135500	2433236630	8940	8960	8960	8940	105
412	20231027	135400	2432295930	8970	8920	8970	8920	2
413	20231027	135300	2432278040	8970	8940	8970	8920	158
414	20231027	135200	2430865480	8940	8970	8970	8940	323
415	20231027	135100	2427977260	8970	8940	8970	8940	849
416	20231027	135000	2420387170	8940	8920	8940	8910	33
417	20231027	134900	2420093100	8940	8910	8940	8910	35
418	20231027	134800	2419781220	8910	8940	8940	8900	590
419	20231027	134700	2414526650	8940	8930	8940	8920	116
420	20231027	134600	2413491450	8930	8940	8940	8930	219
421	20231027	134500	2411534450	8970	8970	8970	8970	0
422	20231027	134400	2411534450	8970	8970	8970	8970	0
423	20231027	134300	2411534450	8970	8970	8970	8970	1
424	20231027	134200	2411525480	8920	8940	8940	8920	186
425	20231027	134100	2409864790	8940	8940	8940	8930	1354
426	20231027	134000	2397768390	8940	8940	8940	8930	170
427	20231027	133900	2396249060	8940	8950	8950	8940	261
428	20231027	133800	2393915680	8950	8950	8950	8950	127
429	20231027	133700	2392779030	8950	8940	8950	8930	72
430	20231027	133600	2392135310	8930	8930	8930	8930	0
431	20231027	133500	2392135310	8930	8930	8930	8930	0
432	20231027	133400	2392135310	8930	8930	8930	8930	9
433	20231027	133300	2392054940	8940	8920	8940	8920	115
434	20231027	133200	2391028550	8920	8920	8920	8920	6
435	20231027	133100	2390975030	8920	8880	8920	8880	51
436	20231027	133000	2390521740	8880	8870	8880	8870	583
437	20231027	132900	2385344980	8880	8880	8880	8880	23
438	20231027	132800	2385140740	8870	8870	8880	8870	546
439	20231027	132700	2380297680	8870	8870	8880	8870	1450
440	20231027	132600	2367435500	8870	8870	8870	8870	847
441	20231027	132500	2359922610	8870	8880	8880	8870	1270
442	20231027	132400	2348653450	8900	8890	8900	8870	3401
443	20231027	132300	2318479210	8880	8870	8880	8870	2024
444	20231027	132200	2300515290	8880	8890	8890	8870	2313
445	20231027	132100	2279980940	8880	8890	8890	8880	103
446	20231027	132000	2279065280	8890	8890	8890	8890	236
447	20231027	131900	2276967240	8890	8950	8950	8890	4909
448	20231027	131800	2233277310	8950	8960	8960	8950	799
449	20231027	131700	2226118280	8900	8920	8960	8900	1281
450	20231027	131600	2214710340	8920	8910	8920	8900	244
451	20231027	131500	2212538190	8900	8930	8970	8900	2804
452	20231027	131400	2187548630	8920	8930	8930	8920	301
453	20231027	131300	2184860710	8930	8940	8980	8930	2660
454	20231027	131200	2161100740	8940	8940	8970	8940	256
455	20231027	131100	2158811960	8940	8940	8940	8940	30
456	20231027	131000	2158543760	8940	9000	9000	8940	1501
457	20231027	130900	2145108670	9000	8990	9000	8990	2
458	20231027	130800	2145090680	8950	9000	9000	8950	2304
459	20231027	130700	2124442220	8970	9000	9000	8970	108
460	20231027	130600	2123473430	8970	8960	8970	8960	1697
461	20231027	130500	2108251800	8960	9000	9000	8960	863
462	20231027	130400	2100507840	8980	8980	8980	8980	20
463	20231027	130300	2100328240	9010	9010	9010	9010	0
464	20231027	130200	2100328240	9010	9010	9010	8970	7
465	20231027	130100	2100265370	9010	8970	9010	8970	52
466	20231027	130000	2099798810	8970	9010	9010	8970	160
467	20231027	125900	2098363390	9010	9010	9010	9010	5
468	20231027	125800	2098318340	8970	9000	9000	8970	1105
469	20231027	125700	2088399130	8980	8990	9000	8980	207
470	20231027	125600	2086537250	9020	9020	9020	9020	11
471	20231027	125500	2086438030	9020	9020	9020	9020	1
472	20231027	125400	2086429010	8980	8970	8980	8970	1079
473	20231027	125300	2076740740	8970	8970	8980	8970	1467
474	20231027	125200	2063581420	8970	8990	8990	8970	1813
475	20231027	125100	2047300560	8990	9010	9010	8990	4307
476	20231027	125000	2008506080	9020	9020	9030	9020	1034
477	20231027	124900	1999178200	9020	9020	9030	9020	301
478	20231027	124800	1996462830	9030	9030	9030	9030	5
479	20231027	124700	1996417680	9020	9020	9020	9020	0
480	20231027	124600	1996417680	9020	9030	9040	9020	1233
481	20231027	124500	1985294940	9040	9030	9040	9020	42
482	20231027	124400	1984916050	9040	9040	9040	9020	462
483	20231027	124300	1980746410	9050	9050	9050	9050	25
484	20231027	124200	1980520160	9050	9090	9090	9040	296
485	20231027	124100	1977842830	9050	9050	9050	9050	394
486	20231027	124000	1974277130	9060	9070	9090	9060	776
487	20231027	123900	1967243710	9060	9090	9090	9060	4
488	20231027	123800	1967207440	9070	9070	9070	9070	17
489	20231027	123700	1967053250	9070	9060	9070	9060	94
490	20231027	123600	1966200710	9070	9070	9090	9070	731
491	20231027	123500	1959570520	9090	9070	9090	9070	30
492	20231027	123400	1959298400	9070	9090	9090	9070	1239
493	20231027	123300	1948050500	9100	9100	9100	9100	110
494	20231027	123200	1947049500	9100	9100	9100	9100	51
495	20231027	123100	1946585400	9090	9090	9090	9090	134
496	20231027	123000	1945367340	9090	9090	9090	9090	46
497	20231027	122900	1944949200	9080	9090	9090	9080	55
498	20231027	122800	1944449680	9100	9090	9100	9090	87
499	20231027	122700	1943658090	9080	9100	9100	9080	367
500	20231027	122600	1940325680	9110	9090	9110	9080	173
501	20231027	122500	1938753110	9090	9090	9090	9090	912
502	20231027	122400	1930463030	9100	9090	9100	9090	105
503	20231027	122300	1929508480	9110	9110	9110	9110	0
504	20231027	122200	1929508480	9110	9110	9110	9080	2397
505	20231027	122100	1907726470	9110	9110	9110	9110	30
506	20231027	122000	1907453170	9120	9120	9120	9120	185
507	20231027	121900	1905765970	9120	9120	9120	9120	85
508	20231027	121800	1904990770	9120	9110	9120	9110	224
509	20231027	121700	1902949630	9100	9100	9100	9100	444
510	20231027	121600	1898909230	9110	9110	9110	9110	232
511	20231027	121500	1896795710	9110	9110	9110	9110	226
512	20231027	121400	1894736850	9110	9110	9110	9110	852
513	20231027	121300	1886975130	9120	9130	9130	9120	749
514	20231027	121200	1880137870	9120	9120	9120	9120	110
515	20231027	121100	1879134670	9120	9130	9130	9120	355
516	20231027	121000	1875897020	9120	9140	9140	9120	869
517	20231027	120900	1867961550	9140	9160	9160	9140	431
518	20231027	120800	1864016720	9170	9170	9170	9170	956
519	20231027	120700	1855250200	9180	9180	9180	9180	58
520	20231027	120600	1854717760	9180	9180	9180	9170	158
521	20231027	120500	1853267470	9180	9190	9190	9180	999
522	20231027	120400	1844093200	9190	9190	9190	9180	368
523	20231027	120300	1840712360	9190	9190	9190	9180	979
524	20231027	120200	1831715390	9190	9220	9220	9190	1125
525	20231027	120100	1821352670	9220	9240	9240	9220	55
526	20231027	120000	1820844960	9250	9250	9260	9240	18
527	20231027	115900	1820678470	9260	9260	9260	9260	12
528	20231027	115800	1820567350	9260	9230	9260	9230	101
529	20231027	115700	1819635090	9260	9250	9260	9250	118
530	20231027	115600	1818543580	9260	9240	9280	9240	3290
531	20231027	115500	1788080670	9240	9220	9240	9220	1047
532	20231027	115400	1778416320	9220	9230	9230	9220	45
533	20231027	115300	1778001000	9220	9220	9230	9220	1281
534	20231027	115200	1766189540	9220	9190	9220	9190	1756
535	20231027	115100	1750029130	9190	9190	9190	9190	1
536	20231027	115000	1750019940	9190	9170	9190	9170	163
537	20231027	114900	1748524420	9180	9180	9190	9180	875
538	20231027	114800	1740491860	9190	9190	9190	9190	54
539	20231027	114700	1739995600	9190	9190	9200	9190	367
540	20231027	114600	1736622800	9190	9190	9190	9180	281
541	20231027	114500	1734041510	9200	9190	9200	9180	243
542	20231027	114400	1731806370	9190	9200	9200	9190	382
543	20231027	114300	1728294190	9200	9190	9200	9190	63
544	20231027	114200	1727715110	9200	9180	9200	9180	231
545	20231027	114100	1725592180	9180	9180	9200	9180	360
546	20231027	114000	1722286380	9180	9200	9200	9180	1572
547	20231027	113900	1707848040	9200	9180	9200	9180	2
548	20231027	113800	1707829660	9180	9180	9180	9180	0
549	20231027	113700	1707829660	9180	9190	9200	9180	1369
550	20231027	113600	1695258260	9190	9190	9190	9190	764
551	20231027	113500	1688237100	9190	9190	9190	9180	70
552	20231027	113400	1687593940	9190	9180	9190	9180	762
553	20231027	113300	1680598770	9180	9190	9190	9180	551
554	20231027	113200	1675539970	9190	9180	9190	9180	991
555	20231027	113100	1666442330	9180	9170	9180	9170	414
556	20231027	113000	1662645540	9160	9180	9180	9160	77
557	20231027	112900	1661940120	9180	9190	9190	9180	481
558	20231027	112800	1657524340	9180	9150	9180	9150	1403
559	20231027	112700	1644677420	9150	9150	9150	9150	150
560	20231027	112600	1643304920	9140	9120	9140	9120	814
561	20231027	112500	1635876840	9140	9150	9160	9140	1316
562	20231027	112400	1623840810	9150	9170	9170	9150	1328
563	20231027	112300	1611669430	9180	9180	9180	9180	100
564	20231027	112200	1610751430	9180	9180	9180	9180	3
565	20231027	112100	1610723890	9180	9170	9180	9170	466
566	20231027	112000	1606450360	9170	9150	9170	9150	40
567	20231027	111900	1606084340	9150	9150	9150	9150	546
568	20231027	111800	1601088440	9150	9150	9150	9150	154
569	20231027	111700	1599679340	9150	9150	9150	9150	0
570	20231027	111600	1599679340	9150	9170	9210	9100	1931
571	20231027	111500	1581946150	9200	9200	9230	9170	1625
572	20231027	111400	1566984920	9200	9120	9200	9120	2471
573	20231027	111300	1544342760	9110	9110	9110	9110	10
574	20231027	111200	1544251660	9120	9130	9130	9120	2
575	20231027	111100	1544233410	9100	9120	9120	9100	497
576	20231027	111000	1539709900	9120	9120	9120	9120	6
577	20231027	110900	1539655180	9090	9130	9130	9090	744
578	20231027	110800	1532882640	9130	9140	9140	9130	61
579	20231027	110700	1532325410	9140	9130	9140	9130	271
580	20231027	110600	1529848560	9110	9110	9110	9110	31
581	20231027	110500	1529566150	9110	9110	9120	9100	95
582	20231027	110400	1528700800	9100	9100	9100	9100	55
583	20231027	110300	1528200300	9080	9090	9100	9080	259
584	20231027	110200	1525847320	9080	9100	9100	9080	384
585	20231027	110100	1522358100	9100	9120	9120	9100	1130
586	20231027	110000	1512069440	9120	9140	9140	9120	108
587	20231027	105900	1511084320	9140	9150	9150	9140	271
588	20231027	105800	1508605190	9160	9130	9160	9100	1519
589	20231027	105700	1494734990	9160	9150	9160	9140	2502
590	20231027	105600	1471832210	9150	9150	9160	9130	1562
591	20231027	105500	1457543640	9150	9110	9150	9100	1190
592	20231027	105400	1446698550	9100	9110	9110	9100	17
593	20231027	105300	1446543830	9110	9090	9110	9080	944
594	20231027	105200	1437957810	9090	9080	9090	9080	224
595	20231027	105100	1435923860	9070	9070	9070	9060	365
596	20231027	105000	1432615310	9070	9070	9070	9070	1
597	20231027	104900	1432606240	9070	9070	9070	9070	15
598	20231027	104800	1432470190	9060	9060	9060	9060	132
599	20231027	104700	1431274270	9060	9070	9070	9060	52
600	20231027	104600	1430803050	9070	9060	9070	9060	555
601	20231027	104500	1425774240	9060	9080	9080	9060	258
602	20231027	104400	1423436360	9080	9080	9080	9080	3
603	20231027	104300	1423409120	9080	9080	9080	9080	2
604	20231027	104200	1423390960	9050	9080	9080	9050	485
605	20231027	104100	1418994310	9090	9100	9100	9090	220
606	20231027	104000	1416994000	9070	9070	9100	9060	305
607	20231027	103900	1414224210	9080	9060	9080	9060	874
608	20231027	103800	1406302170	9060	9050	9060	9050	248
609	20231027	103700	1404056990	9050	9040	9050	9040	1278
610	20231027	103600	1392497190	9050	9040	9050	9040	790
611	20231027	103500	1385352590	9050	9050	9050	9040	1315
612	20231027	103400	1373454840	9060	9050	9060	9050	1105
613	20231027	103300	1363449890	9050	9020	9050	9020	1146
614	20231027	103200	1353100520	9020	9000	9020	9000	41
615	20231027	103100	1352731500	9000	9040	9040	9000	814
616	20231027	103000	1345390310	9030	9030	9040	9030	560
617	20231027	102900	1340331850	9030	9020	9030	9020	97
618	20231027	102800	1339456890	9020	9020	9020	9020	75
619	20231027	102700	1338780390	9020	9000	9020	9000	839
620	20231027	102600	1331227540	8970	9000	9000	8970	59
621	20231027	102500	1330697940	9010	8980	9010	8980	132
622	20231027	102400	1329510150	8980	8980	8980	8980	140
623	20231027	102300	1328252950	8980	9020	9020	8980	432
624	20231027	102200	1324363390	9030	9030	9040	9030	626
625	20231027	102100	1318710360	9020	9000	9020	9000	797
626	20231027	102000	1311534470	8990	8960	8990	8950	1316
627	20231027	101900	1299721560	8960	8960	8960	8960	238
628	20231027	101800	1297589080	8970	8950	8970	8950	1630
629	20231027	101700	1282979670	8950	8970	8970	8950	719
630	20231027	101600	1276541930	8970	8950	8970	8950	768
631	20231027	101500	1269660670	8960	8960	8960	8960	110
632	20231027	101400	1268675070	8970	8970	8970	8960	672
633	20231027	101300	1262647830	8970	8970	8980	8970	976
634	20231027	101200	1253891110	8970	8950	8970	8950	624
635	20231027	101100	1248298450	8950	8960	8960	8940	74
636	20231027	101000	1247636710	8960	8950	8960	8940	464
637	20231027	100900	1243483790	8950	8950	8950	8930	612
638	20231027	100800	1238013580	8950	8930	8950	8930	14
639	20231027	100700	1237888320	8930	8930	8930	8930	300
640	20231027	100600	1235209320	8930	8950	8950	8930	25
641	20231027	100500	1234986010	8930	8930	8930	8930	1
642	20231027	100400	1234977080	8930	8940	8940	8930	264
643	20231027	100300	1232617020	8930	8930	8930	8930	87
644	20231027	100200	1231840110	8910	8910	8910	8910	403
645	20231027	100100	1228249380	8910	8910	8930	8910	825
646	20231027	100000	1220896180	8920	8910	8920	8910	99
647	20231027	095900	1220013200	8930	8920	8930	8910	1003
648	20231027	095800	1211065290	8920	8930	8930	8910	301
649	20231027	095700	1208378890	8930	8940	8940	8930	183
650	20231027	095600	1206744310	8940	8930	8940	8900	1167
651	20231027	095500	1196324870	8900	8900	8930	8900	1281
652	20231027	095400	1184923220	8900	8930	8940	8900	1477
653	20231027	095300	1171752310	8930	8940	8940	8930	183
654	20231027	095200	1170116640	8930	8920	8940	8920	86
655	20231027	095100	1169347920	8920	8920	8940	8920	798
656	20231027	095000	1162217050	8920	8930	8930	8920	353
657	20231027	094900	1159067750	8930	8920	8930	8920	144
658	20231027	094800	1157781880	8910	8900	8930	8900	53
659	20231027	094700	1157310060	8900	8900	8900	8900	70
660	20231027	094600	1156687060	8880	8880	8930	8880	1103
661	20231027	094500	1146867020	8860	8860	8860	8860	85
662	20231027	094400	1146113920	8850	8850	8890	8850	915
663	20231027	094300	1138009780	8850	8860	8860	8850	657
664	20231027	094200	1132192860	8860	8890	8890	8860	1331
665	20231027	094100	1120392770	8900	8900	8920	8900	580
666	20231027	094000	1115229750	8900	8910	8910	8900	86
667	20231027	093900	1114463790	8910	8900	8910	8860	2402
668	20231027	093800	1093121200	8890	8890	8890	8890	1518
669	20231027	093700	1079626180	8890	8890	8900	8890	1627
670	20231027	093600	1065162070	8890	8850	8890	8850	1595
671	20231027	093500	1050990340	8850	8900	8900	8850	137
672	20231027	093400	1049775090	8850	8910	8910	8850	66
673	20231027	093300	1049190200	8910	8860	8910	8850	735
674	20231027	093200	1042675000	8860	8860	8890	8850	512
675	20231027	093100	1038136890	8840	8850	8860	8830	4145
676	20231027	093000	1001494570	8850	8860	8870	8850	3658
677	20231027	092900	969111110	8860	8860	8870	8850	1430
678	20231027	092800	956439580	8860	8880	8880	8860	4542
679	20231027	092700	916107840	8880	8920	8930	8880	5618
680	20231027	092600	866081140	8920	8930	8930	8920	779
681	20231027	092500	859129980	8930	8920	8940	8910	3408
682	20231027	092400	828708810	8920	8910	8920	8890	1977
683	20231027	092300	811093750	8910	8890	8910	8890	791
684	20231027	092200	804049370	8890	8900	8910	8880	1335
685	20231027	092100	792171620	8900	8870	8900	8840	2136
686	20231027	092000	773212560	8860	8870	8880	8840	2011
687	20231027	091900	755400170	8880	8910	8910	8840	5287
688	20231027	091800	708520400	8910	8930	8930	8910	2153
689	20231027	091700	689318680	8920	8950	8950	8900	1061
690	20231027	091600	679866460	8910	8870	8950	8870	1193
691	20231027	091500	669230590	8870	8870	8900	8860	1222
692	20231027	091400	658396080	8890	8850	8890	8850	3641
693	20231027	091300	626083070	8870	8890	8890	8850	633
694	20231027	091200	620470630	8910	8910	8910	8830	8254
695	20231027	091100	547323840	8910	9000	9000	8890	12745
696	20231027	091000	433344940	9000	9010	9020	9000	2287
697	20231027	090900	412751030	9000	9010	9010	9000	435
698	20231027	090800	408832510	9010	9010	9010	9000	745
699	20231027	090700	402120670	9010	9020	9020	9000	779
700	20231027	090600	395098270	9010	9040	9060	9010	2963
701	20231027	090500	368373940	9060	9070	9070	9020	2609
702	20231027	090400	344806650	9080	9020	9080	9000	9193
703	20231027	090300	261995640	9020	9110	9110	9020	7343
704	20231027	090200	195599500	9110	9040	9120	9040	2632
705	20231027	090100	171683010	9080	9020	9110	9010	3013
706	20231027	090000	144367220	9020	9080	9120	9010	15909