KissMeData/439730/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	210100	40622315	2295	2295	2295	2295	222
3	20231018	210000	40622315	2295	2295	2295	2295	0
4	20231018	205900	40622315	2295	2295	2295	2295	0
5	20231018	205800	40622315	2295	2295	2295	2295	0
6	20231018	205700	40622315	2295	2295	2295	2295	0
7	20231018	205600	40622315	2295	2295	2295	2295	0
8	20231018	205500	40622315	2295	2295	2295	2295	0
9	20231018	205400	40622315	2295	2295	2295	2295	0
10	20231018	205300	40622315	2295	2295	2295	2295	0
11	20231018	205200	40622315	2295	2295	2295	2295	0
12	20231018	205100	40622315	2295	2295	2295	2295	0
13	20231018	205000	40622315	2295	2295	2295	2295	0
14	20231018	204900	40622315	2295	2295	2295	2295	0
15	20231018	204800	40622315	2295	2295	2295	2295	0
16	20231018	204700	40622315	2295	2295	2295	2295	0
17	20231018	204600	40622315	2295	2295	2295	2295	0
18	20231018	204500	40622315	2295	2295	2295	2295	0
19	20231018	204400	40622315	2295	2295	2295	2295	0
20	20231018	204300	40622315	2295	2295	2295	2295	0
21	20231018	204200	40622315	2295	2295	2295	2295	0
22	20231018	204100	40622315	2295	2295	2295	2295	0
23	20231018	204000	40622315	2295	2295	2295	2295	0
24	20231018	203900	40622315	2295	2295	2295	2295	0
25	20231018	203800	40622315	2295	2295	2295	2295	0
26	20231018	203700	40622315	2295	2295	2295	2295	0
27	20231018	203600	40622315	2295	2295	2295	2295	0
28	20231018	203500	40622315	2295	2295	2295	2295	0
29	20231018	203400	40622315	2295	2295	2295	2295	0
30	20231018	203300	40622315	2295	2295	2295	2295	0
31	20231018	203200	40622315	2295	2295	2295	2295	0
32	20231018	203100	40622315	2295	2295	2295	2295	222
33	20231018	203000	40622315	2295	2295	2295	2295	0
34	20231018	202900	40622315	2295	2295	2295	2295	0
35	20231018	202800	40622315	2295	2295	2295	2295	0
36	20231018	202700	40622315	2295	2295	2295	2295	0
37	20231018	202600	40622315	2295	2295	2295	2295	0
38	20231018	202500	40622315	2295	2295	2295	2295	0
39	20231018	202400	40622315	2295	2295	2295	2295	0
40	20231018	202300	40622315	2295	2295	2295	2295	0
41	20231018	202200	40622315	2295	2295	2295	2295	0
42	20231018	202100	40622315	2295	2295	2295	2295	0
43	20231018	202000	40622315	2295	2295	2295	2295	0
44	20231018	201900	40622315	2295	2295	2295	2295	0
45	20231018	201800	40622315	2295	2295	2295	2295	0
46	20231018	201700	40622315	2295	2295	2295	2295	0
47	20231018	201600	40622315	2295	2295	2295	2295	0
48	20231018	201500	40622315	2295	2295	2295	2295	0
49	20231018	201400	40622315	2295	2295	2295	2295	0
50	20231018	201300	40622315	2295	2295	2295	2295	0
51	20231018	201200	40622315	2295	2295	2295	2295	0
52	20231018	201100	40622315	2295	2295	2295	2295	0
53	20231018	201000	40622315	2295	2295	2295	2295	0
54	20231018	200900	40622315	2295	2295	2295	2295	0
55	20231018	200800	40622315	2295	2295	2295	2295	0
56	20231018	200700	40622315	2295	2295	2295	2295	0
57	20231018	200600	40622315	2295	2295	2295	2295	0
58	20231018	200500	40622315	2295	2295	2295	2295	0
59	20231018	200400	40622315	2295	2295	2295	2295	0
60	20231018	200300	40622315	2295	2295	2295	2295	0
61	20231018	200200	40622315	2295	2295	2295	2295	0
62	20231018	200100	40622315	2295	2295	2295	2295	222
63	20231018	200000	40622315	2295	2295	2295	2295	0
64	20231018	195900	40622315	2295	2295	2295	2295	0
65	20231018	195800	40622315	2295	2295	2295	2295	0
66	20231018	195700	40622315	2295	2295	2295	2295	0
67	20231018	195600	40622315	2295	2295	2295	2295	0
68	20231018	195500	40622315	2295	2295	2295	2295	0
69	20231018	195400	40622315	2295	2295	2295	2295	0
70	20231018	195300	40622315	2295	2295	2295	2295	0
71	20231018	195200	40622315	2295	2295	2295	2295	0
72	20231018	195100	40622315	2295	2295	2295	2295	0
73	20231018	195000	40622315	2295	2295	2295	2295	0
74	20231018	194900	40622315	2295	2295	2295	2295	0
75	20231018	194800	40622315	2295	2295	2295	2295	0
76	20231018	194700	40622315	2295	2295	2295	2295	0
77	20231018	194600	40622315	2295	2295	2295	2295	0
78	20231018	194500	40622315	2295	2295	2295	2295	0
79	20231018	194400	40622315	2295	2295	2295	2295	0
80	20231018	194300	40622315	2295	2295	2295	2295	0
81	20231018	194200	40622315	2295	2295	2295	2295	0
82	20231018	194100	40622315	2295	2295	2295	2295	0
83	20231018	194000	40622315	2295	2295	2295	2295	0
84	20231018	193900	40622315	2295	2295	2295	2295	0
85	20231018	193800	40622315	2295	2295	2295	2295	0
86	20231018	193700	40622315	2295	2295	2295	2295	0
87	20231018	193600	40622315	2295	2295	2295	2295	0
88	20231018	193500	40622315	2295	2295	2295	2295	0
89	20231018	193400	40622315	2295	2295	2295	2295	0
90	20231018	193300	40622315	2295	2295	2295	2295	0
91	20231018	193200	40622315	2295	2295	2295	2295	0
92	20231018	193100	40622315	2295	2295	2295	2295	222
93	20231018	193000	40622315	2295	2295	2295	2295	0
94	20231018	192900	40622315	2295	2295	2295	2295	0
95	20231018	192800	40622315	2295	2295	2295	2295	0
96	20231018	192700	40622315	2295	2295	2295	2295	0
97	20231018	192600	40622315	2295	2295	2295	2295	0
98	20231018	192500	40622315	2295	2295	2295	2295	0
99	20231018	192400	40622315	2295	2295	2295	2295	0
100	20231018	192300	40622315	2295	2295	2295	2295	0
101	20231018	192200	40622315	2295	2295	2295	2295	0
102	20231018	192100	40622315	2295	2295	2295	2295	0
103	20231018	192000	40622315	2295	2295	2295	2295	0
104	20231018	191900	40622315	2295	2295	2295	2295	0
105	20231018	191800	40622315	2295	2295	2295	2295	0
106	20231018	191700	40622315	2295	2295	2295	2295	0
107	20231018	191600	40622315	2295	2295	2295	2295	0
108	20231018	191500	40622315	2295	2295	2295	2295	0
109	20231018	191400	40622315	2295	2295	2295	2295	0
110	20231018	191300	40622315	2295	2295	2295	2295	0
111	20231018	191200	40622315	2295	2295	2295	2295	0
112	20231018	191100	40622315	2295	2295	2295	2295	0
113	20231018	191000	40622315	2295	2295	2295	2295	0
114	20231018	190900	40622315	2295	2295	2295	2295	0
115	20231018	190800	40622315	2295	2295	2295	2295	0
116	20231018	190700	40622315	2295	2295	2295	2295	0
117	20231018	190600	40622315	2295	2295	2295	2295	0
118	20231018	190500	40622315	2295	2295	2295	2295	0
119	20231018	190400	40622315	2295	2295	2295	2295	0
120	20231018	190300	40622315	2295	2295	2295	2295	0
121	20231018	190200	40622315	2295	2295	2295	2295	0
122	20231018	190100	40622315	2295	2295	2295	2295	222
123	20231018	190000	40622315	2295	2295	2295	2295	0
124	20231018	185900	40622315	2295	2295	2295	2295	0
125	20231018	185800	40622315	2295	2295	2295	2295	0
126	20231018	185700	40622315	2295	2295	2295	2295	0
127	20231018	185600	40622315	2295	2295	2295	2295	0
128	20231018	185500	40622315	2295	2295	2295	2295	0
129	20231018	185400	40622315	2295	2295	2295	2295	0
130	20231018	185300	40622315	2295	2295	2295	2295	0
131	20231018	185200	40622315	2295	2295	2295	2295	0
132	20231018	185100	40622315	2295	2295	2295	2295	0
133	20231018	185000	40622315	2295	2295	2295	2295	0
134	20231018	184900	40622315	2295	2295	2295	2295	0
135	20231018	184800	40622315	2295	2295	2295	2295	0
136	20231018	184700	40622315	2295	2295	2295	2295	0
137	20231018	184600	40622315	2295	2295	2295	2295	0
138	20231018	184500	40622315	2295	2295	2295	2295	0
139	20231018	184400	40622315	2295	2295	2295	2295	0
140	20231018	184300	40622315	2295	2295	2295	2295	0
141	20231018	184200	40622315	2295	2295	2295	2295	0
142	20231018	184100	40622315	2295	2295	2295	2295	0
143	20231018	184000	40622315	2295	2295	2295	2295	0
144	20231018	183900	40622315	2295	2295	2295	2295	0
145	20231018	183800	40622315	2295	2295	2295	2295	0
146	20231018	183700	40622315	2295	2295	2295	2295	0
147	20231018	183600	40622315	2295	2295	2295	2295	0
148	20231018	183500	40622315	2295	2295	2295	2295	0
149	20231018	183400	40622315	2295	2295	2295	2295	0
150	20231018	183300	40622315	2295	2295	2295	2295	0
151	20231018	183200	40622315	2295	2295	2295	2295	0
152	20231018	183100	40622315	2295	2295	2295	2295	222
153	20231018	183000	40622315	2295	2295	2295	2295	0
154	20231018	182900	40622315	2295	2295	2295	2295	0
155	20231018	182800	40622315	2295	2295	2295	2295	0
156	20231018	182700	40622315	2295	2295	2295	2295	0
157	20231018	182600	40622315	2295	2295	2295	2295	0
158	20231018	182500	40622315	2295	2295	2295	2295	0
159	20231018	182400	40622315	2295	2295	2295	2295	0
160	20231018	182300	40622315	2295	2295	2295	2295	0
161	20231018	182200	40622315	2295	2295	2295	2295	0
162	20231018	182100	40622315	2295	2295	2295	2295	0
163	20231018	182000	40622315	2295	2295	2295	2295	0
164	20231018	181900	40622315	2295	2295	2295	2295	0
165	20231018	181800	40622315	2295	2295	2295	2295	0
166	20231018	181700	40622315	2295	2295	2295	2295	0
167	20231018	181600	40622315	2295	2295	2295	2295	0
168	20231018	181500	40622315	2295	2295	2295	2295	0
169	20231018	181400	40622315	2295	2295	2295	2295	0
170	20231018	181300	40622315	2295	2295	2295	2295	0
171	20231018	181200	40622315	2295	2295	2295	2295	0
172	20231018	181100	40622315	2295	2295	2295	2295	0
173	20231018	181000	40622315	2295	2295	2295	2295	0
174	20231018	180900	40622315	2295	2295	2295	2295	0
175	20231018	180800	40622315	2295	2295	2295	2295	0
176	20231018	180700	40622315	2295	2295	2295	2295	0
177	20231018	180600	40622315	2295	2295	2295	2295	0
178	20231018	180500	40622315	2295	2295	2295	2295	0
179	20231018	180400	40622315	2295	2295	2295	2295	0
180	20231018	180300	40622315	2295	2295	2295	2295	0
181	20231018	180200	40622315	2295	2295	2295	2295	0
182	20231018	180100	40622315	2295	2295	2295	2295	222
183	20231018	180000	40622315	2295	2295	2295	2295	0
184	20231018	175900	40622315	2295	2295	2295	2295	0
185	20231018	175800	40622315	2295	2295	2295	2295	0
186	20231018	175700	40622315	2295	2295	2295	2295	0
187	20231018	175600	40622315	2295	2295	2295	2295	0
188	20231018	175500	40622315	2295	2295	2295	2295	0
189	20231018	175400	40622315	2295	2295	2295	2295	0
190	20231018	175300	40622315	2295	2295	2295	2295	0
191	20231018	175200	40622315	2295	2295	2295	2295	0
192	20231018	175100	40622315	2295	2295	2295	2295	0
193	20231018	175000	40622315	2295	2295	2295	2295	0
194	20231018	174900	40622315	2295	2295	2295	2295	0
195	20231018	174800	40622315	2295	2295	2295	2295	0
196	20231018	174700	40622315	2295	2295	2295	2295	0
197	20231018	174600	40622315	2295	2295	2295	2295	0
198	20231018	174500	40622315	2295	2295	2295	2295	0
199	20231018	174400	40622315	2295	2295	2295	2295	0
200	20231018	174300	40622315	2295	2295	2295	2295	0
201	20231018	174200	40622315	2295	2295	2295	2295	0
202	20231018	174100	40622315	2295	2295	2295	2295	0
203	20231018	174000	40622315	2295	2295	2295	2295	0
204	20231018	173900	40622315	2295	2295	2295	2295	0
205	20231018	173800	40622315	2295	2295	2295	2295	0
206	20231018	173700	40622315	2295	2295	2295	2295	0
207	20231018	173600	40622315	2295	2295	2295	2295	0
208	20231018	173500	40622315	2295	2295	2295	2295	0
209	20231018	173400	40622315	2295	2295	2295	2295	0
210	20231018	173300	40622315	2295	2295	2295	2295	0
211	20231018	173200	40622315	2295	2295	2295	2295	0
212	20231018	173100	40622315	2295	2295	2295	2295	222
213	20231018	173000	40622315	2295	2295	2295	2295	0
214	20231018	172900	40622315	2295	2295	2295	2295	0
215	20231018	172800	40622315	2295	2295	2295	2295	0
216	20231018	172700	40622315	2295	2295	2295	2295	0
217	20231018	172600	40622315	2295	2295	2295	2295	0
218	20231018	172500	40622315	2295	2295	2295	2295	0
219	20231018	172400	40622315	2295	2295	2295	2295	0
220	20231018	172300	40622315	2295	2295	2295	2295	0
221	20231018	172200	40622315	2295	2295	2295	2295	0
222	20231018	172100	40622315	2295	2295	2295	2295	0
223	20231018	172000	40622315	2295	2295	2295	2295	0
224	20231018	171900	40622315	2295	2295	2295	2295	0
225	20231018	171800	40622315	2295	2295	2295	2295	0
226	20231018	171700	40622315	2295	2295	2295	2295	0
227	20231018	171600	40622315	2295	2295	2295	2295	0
228	20231018	171500	40622315	2295	2295	2295	2295	0
229	20231018	171400	40622315	2295	2295	2295	2295	0
230	20231018	171300	40622315	2295	2295	2295	2295	0
231	20231018	171200	40622315	2295	2295	2295	2295	0
232	20231018	171100	40622315	2295	2295	2295	2295	0
233	20231018	171000	40622315	2295	2295	2295	2295	0
234	20231018	170900	40622315	2295	2295	2295	2295	0
235	20231018	170800	40622315	2295	2295	2295	2295	0
236	20231018	170700	40622315	2295	2295	2295	2295	0
237	20231018	170600	40622315	2295	2295	2295	2295	0
238	20231018	170500	40622315	2295	2295	2295	2295	0
239	20231018	170400	40622315	2295	2295	2295	2295	0
240	20231018	170300	40622315	2295	2295	2295	2295	0
241	20231018	170200	40622315	2295	2295	2295	2295	0
242	20231018	170100	40622315	2295	2295	2295	2295	222
243	20231018	170000	40622315	2295	2295	2295	2295	0
244	20231018	165900	40622315	2295	2295	2295	2295	0
245	20231018	165800	40622315	2295	2295	2295	2295	0
246	20231018	165700	40622315	2295	2295	2295	2295	0
247	20231018	165600	40622315	2295	2295	2295	2295	0
248	20231018	165500	40622315	2295	2295	2295	2295	0
249	20231018	165400	40622315	2295	2295	2295	2295	0
250	20231018	165300	40622315	2295	2295	2295	2295	0
251	20231018	165200	40622315	2295	2295	2295	2295	0
252	20231018	165100	40622315	2295	2295	2295	2295	0
253	20231018	165000	40622315	2295	2295	2295	2295	0
254	20231018	164900	40622315	2295	2295	2295	2295	0
255	20231018	164800	40622315	2295	2295	2295	2295	0
256	20231018	164700	40622315	2295	2295	2295	2295	0
257	20231018	164600	40622315	2295	2295	2295	2295	0
258	20231018	164500	40622315	2295	2295	2295	2295	0
259	20231018	164400	40622315	2295	2295	2295	2295	0
260	20231018	164300	40622315	2295	2295	2295	2295	0
261	20231018	164200	40622315	2295	2295	2295	2295	0
262	20231018	164100	40622315	2295	2295	2295	2295	0
263	20231018	164000	40622315	2295	2295	2295	2295	0
264	20231018	163900	40622315	2295	2295	2295	2295	0
265	20231018	163800	40622315	2295	2295	2295	2295	0
266	20231018	163700	40622315	2295	2295	2295	2295	0
267	20231018	163600	40622315	2295	2295	2295	2295	0
268	20231018	163500	40622315	2295	2295	2295	2295	0
269	20231018	163400	40622315	2295	2295	2295	2295	0
270	20231018	163300	40622315	2295	2295	2295	2295	0
271	20231018	163200	40622315	2295	2295	2295	2295	0
272	20231018	163100	40622315	2295	2295	2295	2295	222
273	20231018	163000	40622315	2295	2295	2295	2295	0
274	20231018	162900	40622315	2295	2295	2295	2295	0
275	20231018	162800	40622315	2295	2295	2295	2295	0
276	20231018	162700	40622315	2295	2295	2295	2295	0
277	20231018	162600	40622315	2295	2295	2295	2295	0
278	20231018	162500	40622315	2295	2295	2295	2295	0
279	20231018	162400	40622315	2295	2295	2295	2295	0
280	20231018	162300	40622315	2295	2295	2295	2295	0
281	20231018	162200	40622315	2295	2295	2295	2295	0
282	20231018	162100	40622315	2295	2295	2295	2295	0
283	20231018	162000	40622315	2295	2295	2295	2295	0
284	20231018	161900	40622315	2295	2295	2295	2295	0
285	20231018	161800	40622315	2295	2295	2295	2295	0
286	20231018	161700	40622315	2295	2295	2295	2295	0
287	20231018	161600	40622315	2295	2295	2295	2295	0
288	20231018	161500	40622315	2295	2295	2295	2295	0
289	20231018	161400	40622315	2295	2295	2295	2295	0
290	20231018	161300	40622315	2295	2295	2295	2295	0
291	20231018	161200	40622315	2295	2295	2295	2295	0
292	20231018	161100	40622315	2295	2295	2295	2295	0
293	20231018	161000	40622315	2295	2295	2295	2295	0
294	20231018	160900	40622315	2295	2295	2295	2295	0
295	20231018	160800	40622315	2295	2295	2295	2295	0
296	20231018	160700	40622315	2295	2295	2295	2295	0
297	20231018	160600	40622315	2295	2295	2295	2295	0
298	20231018	160500	40622315	2295	2295	2295	2295	0
299	20231018	160400	40622315	2295	2295	2295	2295	0
300	20231018	160300	40622315	2295	2295	2295	2295	0
301	20231018	160200	40622315	2295	2295	2295	2295	0
302	20231018	160100	40622315	2295	2295	2295	2295	222
303	20231018	160000	40622315	2295	2295	2295	2295	0
304	20231018	155900	40622315	2295	2295	2295	2295	0
305	20231018	155800	40622315	2295	2295	2295	2295	0
306	20231018	155700	40622315	2295	2295	2295	2295	0
307	20231018	155600	40622315	2295	2295	2295	2295	0
308	20231018	155500	40622315	2295	2295	2295	2295	0
309	20231018	155400	40622315	2295	2295	2295	2295	0
310	20231018	155300	40622315	2295	2295	2295	2295	0
311	20231018	155200	40622315	2295	2295	2295	2295	0
312	20231018	155100	40622315	2295	2295	2295	2295	0
313	20231018	155000	40622315	2295	2295	2295	2295	0
314	20231018	154900	40622315	2295	2295	2295	2295	0
315	20231018	154800	40622315	2295	2295	2295	2295	0
316	20231018	154700	40622315	2295	2295	2295	2295	0
317	20231018	154600	40622315	2295	2295	2295	2295	0
318	20231018	154500	40622315	2295	2295	2295	2295	0
319	20231018	154400	40622315	2295	2295	2295	2295	0
320	20231018	154300	40622315	2295	2295	2295	2295	0
321	20231018	154200	40622315	2295	2295	2295	2295	0
322	20231018	154100	40622315	2295	2295	2295	2295	0
323	20231018	154000	40622315	2295	2295	2295	2295	0
324	20231018	153900	40622315	2295	2295	2295	2295	0
325	20231018	153800	40622315	2295	2295	2295	2295	0
326	20231018	153700	40622315	2295	2295	2295	2295	0
327	20231018	153600	40622315	2295	2295	2295	2295	0
328	20231018	153500	40622315	2295	2295	2295	2295	0
329	20231018	153400	40622315	2295	2295	2295	2295	0
330	20231018	153300	40622315	2295	2295	2295	2295	0
331	20231018	153200	40622315	2295	2295	2295	2295	0
332	20231018	153100	40622315	2295	2295	2295	2295	222
333	20231018	153000	40622315	2295	2295	2295	2295	222
334	20231018	152900	40112825	2330	2330	2330	2330	0
335	20231018	152800	40112825	2330	2330	2330	2330	0
336	20231018	152700	40112825	2330	2330	2330	2330	0
337	20231018	152600	40112825	2330	2330	2330	2330	0
338	20231018	152500	40112825	2330	2330	2330	2330	0
339	20231018	152400	40112825	2330	2330	2330	2330	0
340	20231018	152300	40112825	2330	2330	2330	2330	0
341	20231018	152200	40112825	2330	2330	2330	2330	0
342	20231018	152100	40112825	2330	2330	2330	2330	0
343	20231018	152000	40112825	2330	2330	2330	2330	0
344	20231018	151900	40112825	2330	2335	2335	2295	456
345	20231018	151800	39062600	2345	2325	2345	2325	32
346	20231018	151700	38988070	2310	2300	2310	2300	54
347	20231018	151600	38863390	2295	2295	2295	2295	20
348	20231018	151500	38817490	2295	2295	2295	2295	0
349	20231018	151400	38817490	2295	2295	2295	2295	0
350	20231018	151300	38817490	2295	2295	2295	2295	0
351	20231018	151200	38817490	2295	2295	2295	2295	20
352	20231018	151100	38771590	2310	2310	2310	2310	0
353	20231018	151000	38771590	2310	2300	2310	2300	11
354	20231018	150900	38746275	2300	2300	2300	2300	19
355	20231018	150800	38702575	2300	2300	2300	2300	2
356	20231018	150700	38697975	2300	2300	2300	2300	0
357	20231018	150600	38697975	2300	2300	2300	2300	1
358	20231018	150500	38695675	2300	2300	2300	2300	16
359	20231018	150400	38658875	2300	2300	2300	2300	12
360	20231018	150300	38631275	2305	2305	2305	2305	0
361	20231018	150200	38631275	2305	2305	2305	2305	0
362	20231018	150100	38631275	2305	2305	2305	2305	0
363	20231018	150000	38631275	2305	2305	2305	2305	12
364	20231018	145900	38603615	2310	2310	2310	2310	1
365	20231018	145800	38601305	2295	2295	2295	2295	0
366	20231018	145700	38601305	2295	2295	2295	2295	0
367	20231018	145600	38601305	2295	2295	2295	2295	20
368	20231018	145500	38555405	2295	2295	2295	2295	0
369	20231018	145400	38555405	2295	2295	2295	2295	0
370	20231018	145300	38555405	2295	2295	2295	2295	20
371	20231018	145200	38509505	2295	2295	2295	2295	0
372	20231018	145100	38509505	2295	2295	2295	2295	0
373	20231018	145000	38509505	2295	2295	2295	2295	0
374	20231018	144900	38509505	2295	2295	2295	2295	20
375	20231018	144800	38463605	2295	2295	2295	2295	0
376	20231018	144700	38463605	2295	2295	2295	2295	0
377	20231018	144600	38463605	2295	2295	2295	2295	0
378	20231018	144500	38463605	2295	2295	2295	2295	20
379	20231018	144400	38417705	2295	2295	2295	2295	0
380	20231018	144300	38417705	2295	2295	2295	2295	0
381	20231018	144200	38417705	2295	2295	2295	2295	0
382	20231018	144100	38417705	2295	2295	2295	2295	20
383	20231018	144000	38371805	2295	2295	2295	2295	0
384	20231018	143900	38371805	2295	2295	2295	2295	0
385	20231018	143800	38371805	2295	2295	2295	2295	0
386	20231018	143700	38371805	2295	2295	2295	2295	20
387	20231018	143600	38325905	2310	2310	2310	2310	0
388	20231018	143500	38325905	2310	2310	2310	2310	1
389	20231018	143400	38323595	2295	2295	2295	2295	20
390	20231018	143300	38277695	2295	2295	2295	2295	0
391	20231018	143200	38277695	2295	2295	2295	2295	0
392	20231018	143100	38277695	2295	2295	2295	2295	0
393	20231018	143000	38277695	2295	2295	2295	2295	20
394	20231018	142900	38231795	2295	2295	2295	2295	0
395	20231018	142800	38231795	2295	2295	2295	2295	0
396	20231018	142700	38231795	2295	2295	2295	2295	0
397	20231018	142600	38231795	2295	2295	2295	2295	20
398	20231018	142500	38185895	2295	2295	2295	2295	0
399	20231018	142400	38185895	2295	2295	2295	2295	0
400	20231018	142300	38185895	2295	2295	2295	2295	0
401	20231018	142200	38185895	2295	2295	2295	2295	20
402	20231018	142100	38139995	2295	2295	2295	2295	0
403	20231018	142000	38139995	2295	2295	2295	2295	0
404	20231018	141900	38139995	2295	2295	2295	2295	0
405	20231018	141800	38139995	2295	2295	2295	2295	20
406	20231018	141700	38094095	2295	2295	2295	2295	0
407	20231018	141600	38094095	2295	2295	2295	2295	0
408	20231018	141500	38094095	2295	2295	2295	2295	20
409	20231018	141400	38048195	2295	2295	2295	2295	0
410	20231018	141300	38048195	2295	2295	2295	2295	0
411	20231018	141200	38048195	2295	2295	2295	2295	0
412	20231018	141100	38048195	2295	2295	2295	2295	20
413	20231018	141000	38002295	2295	2295	2295	2295	0
414	20231018	140900	38002295	2295	2295	2295	2295	0
415	20231018	140800	38002295	2295	2295	2295	2295	0
416	20231018	140700	38002295	2295	2295	2295	2295	20
417	20231018	140600	37956395	2310	2310	2310	2310	0
418	20231018	140500	37956395	2310	2310	2310	2310	0
419	20231018	140400	37956395	2310	2310	2310	2310	1
420	20231018	140300	37954085	2295	2295	2295	2295	20
421	20231018	140200	37908185	2295	2295	2295	2295	0
422	20231018	140100	37908185	2295	2295	2295	2295	0
423	20231018	140000	37908185	2295	2295	2295	2295	0
424	20231018	135900	37908185	2295	2295	2295	2295	20
425	20231018	135800	37862285	2295	2295	2295	2295	0
426	20231018	135700	37862285	2295	2295	2295	2295	700
427	20231018	135600	36255785	2295	2295	2295	2295	20
428	20231018	135500	36209885	2295	2295	2295	2295	0
429	20231018	135400	36209885	2295	2295	2295	2295	0
430	20231018	135300	36209885	2295	2295	2295	2295	0
431	20231018	135200	36209885	2295	2295	2295	2295	20
432	20231018	135100	36163985	2295	2295	2295	2295	0
433	20231018	135000	36163985	2295	2295	2295	2295	0
434	20231018	134900	36163985	2295	2295	2295	2295	0
435	20231018	134800	36163985	2295	2295	2295	2295	20
436	20231018	134700	36118085	2295	2295	2295	2295	0
437	20231018	134600	36118085	2295	2295	2295	2295	0
438	20231018	134500	36118085	2295	2295	2295	2295	0
439	20231018	134400	36118085	2295	2295	2295	2295	20
440	20231018	134300	36072185	2295	2295	2295	2295	0
441	20231018	134200	36072185	2295	2295	2295	2295	0
442	20231018	134100	36072185	2295	2295	2295	2295	0
443	20231018	134000	36072185	2295	2295	2295	2295	20
444	20231018	133900	36026285	2295	2295	2295	2295	0
445	20231018	133800	36026285	2295	2295	2295	2295	0
446	20231018	133700	36026285	2295	2295	2295	2295	20
447	20231018	133600	35980385	2295	2295	2295	2295	0
448	20231018	133500	35980385	2295	2295	2295	2295	0
449	20231018	133400	35980385	2295	2295	2295	2295	0
450	20231018	133300	35980385	2295	2295	2295	2295	20
451	20231018	133200	35934485	2295	2295	2295	2295	0
452	20231018	133100	35934485	2295	2295	2295	2295	0
453	20231018	133000	35934485	2295	2295	2295	2295	0
454	20231018	132900	35934485	2295	2295	2295	2295	20
455	20231018	132800	35888585	2295	2295	2295	2295	0
456	20231018	132700	35888585	2295	2295	2295	2295	0
457	20231018	132600	35888585	2295	2295	2295	2295	0
458	20231018	132500	35888585	2295	2295	2295	2295	20
459	20231018	132400	35842685	2295	2295	2295	2295	0
460	20231018	132300	35842685	2295	2295	2295	2295	0
461	20231018	132200	35842685	2295	2295	2295	2295	0
462	20231018	132100	35842685	2295	2295	2295	2295	20
463	20231018	132000	35796785	2295	2295	2295	2295	0
464	20231018	131900	35796785	2295	2295	2295	2295	0
465	20231018	131800	35796785	2295	2295	2295	2295	20
466	20231018	131700	35750885	2295	2295	2295	2295	0
467	20231018	131600	35750885	2295	2295	2295	2295	0
468	20231018	131500	35750885	2295	2295	2295	2295	0
469	20231018	131400	35750885	2295	2295	2295	2295	140
470	20231018	131300	35429585	2295	2295	2295	2295	0
471	20231018	131200	35429585	2295	2295	2295	2295	0
472	20231018	131100	35429585	2295	2295	2295	2295	0
473	20231018	131000	35429585	2295	2295	2295	2295	20
474	20231018	130900	35383685	2295	2295	2295	2295	0
475	20231018	130800	35383685	2295	2295	2295	2295	0
476	20231018	130700	35383685	2295	2295	2295	2295	0
477	20231018	130600	35383685	2295	2295	2295	2295	20
478	20231018	130500	35337785	2295	2295	2295	2295	0
479	20231018	130400	35337785	2295	2295	2295	2295	0
480	20231018	130300	35337785	2295	2295	2295	2295	0
481	20231018	130200	35337785	2295	2295	2295	2295	20
482	20231018	130100	35291885	2295	2295	2295	2295	0
483	20231018	130000	35291885	2295	2295	2295	2295	0
484	20231018	125900	35291885	2295	2295	2295	2295	20
485	20231018	125800	35245985	2295	2295	2295	2295	0
486	20231018	125700	35245985	2295	2295	2295	2295	0
487	20231018	125600	35245985	2295	2295	2295	2295	0
488	20231018	125500	35245985	2295	2295	2295	2295	20
489	20231018	125400	35200085	2295	2295	2295	2295	0
490	20231018	125300	35200085	2295	2295	2295	2295	0
491	20231018	125200	35200085	2295	2295	2295	2295	0
492	20231018	125100	35200085	2295	2295	2295	2295	20
493	20231018	125000	35154185	2295	2295	2295	2295	0
494	20231018	124900	35154185	2295	2295	2295	2295	0
495	20231018	124800	35154185	2295	2295	2295	2295	0
496	20231018	124700	35154185	2295	2295	2295	2295	20
497	20231018	124600	35108285	2295	2295	2295	2295	0
498	20231018	124500	35108285	2295	2295	2295	2295	0
499	20231018	124400	35108285	2295	2295	2295	2295	0
500	20231018	124300	35108285	2295	2295	2295	2295	20
501	20231018	124200	35062385	2295	2295	2295	2295	0
502	20231018	124100	35062385	2295	2295	2295	2295	0
503	20231018	124000	35062385	2295	2295	2295	2295	20
504	20231018	123900	35016485	2295	2295	2295	2295	0
505	20231018	123800	35016485	2295	2295	2295	2295	0
506	20231018	123700	35016485	2295	2295	2295	2295	0
507	20231018	123600	35016485	2295	2295	2295	2295	20
508	20231018	123500	34970585	2295	2295	2295	2295	0
509	20231018	123400	34970585	2295	2295	2295	2295	0
510	20231018	123300	34970585	2295	2295	2295	2295	0
511	20231018	123200	34970585	2295	2295	2295	2295	20
512	20231018	123100	34924685	2310	2310	2310	2310	0
513	20231018	123000	34924685	2310	2310	2310	2310	0
514	20231018	122900	34924685	2310	2310	2310	2310	1
515	20231018	122800	34922375	2295	2295	2295	2295	20
516	20231018	122700	34876475	2295	2295	2295	2295	0
517	20231018	122600	34876475	2295	2295	2295	2295	0
518	20231018	122500	34876475	2295	2295	2295	2295	0
519	20231018	122400	34876475	2295	2295	2295	2295	20
520	20231018	122300	34830575	2295	2295	2295	2295	0
521	20231018	122200	34830575	2295	2295	2295	2295	0
522	20231018	122100	34830575	2295	2295	2295	2295	20
523	20231018	122000	34784675	2295	2295	2295	2295	0
524	20231018	121900	34784675	2295	2295	2295	2295	0
525	20231018	121800	34784675	2295	2295	2295	2295	0
526	20231018	121700	34784675	2295	2295	2295	2295	20
527	20231018	121600	34738775	2295	2295	2295	2295	0
528	20231018	121500	34738775	2295	2295	2295	2295	0
529	20231018	121400	34738775	2295	2295	2295	2295	0
530	20231018	121300	34738775	2295	2295	2295	2295	20
531	20231018	121200	34692875	2295	2295	2295	2295	0
532	20231018	121100	34692875	2295	2295	2295	2295	0
533	20231018	121000	34692875	2295	2295	2295	2295	0
534	20231018	120900	34692875	2295	2295	2295	2295	20
535	20231018	120800	34646975	2295	2295	2295	2295	0
536	20231018	120700	34646975	2295	2295	2295	2295	0
537	20231018	120600	34646975	2295	2295	2295	2295	0
538	20231018	120500	34646975	2295	2295	2295	2295	20
539	20231018	120400	34601075	2295	2295	2295	2295	0
540	20231018	120300	34601075	2295	2295	2295	2295	0
541	20231018	120200	34601075	2295	2295	2295	2295	20
542	20231018	120100	34555175	2295	2295	2295	2295	0
543	20231018	120000	34555175	2295	2295	2295	2295	0
544	20231018	115900	34555175	2295	2295	2295	2295	0
545	20231018	115800	34555175	2295	2295	2295	2295	20
546	20231018	115700	34509275	2300	2300	2300	2300	0
547	20231018	115600	34509275	2300	2300	2300	2300	0
548	20231018	115500	34509275	2300	2300	2300	2300	0
549	20231018	115400	34509275	2300	2300	2300	2300	102
550	20231018	115300	34274675	2300	2300	2300	2300	0
551	20231018	115200	34274675	2300	2300	2300	2300	0
552	20231018	115100	34274675	2300	2300	2300	2300	0
553	20231018	115000	34274675	2300	2300	2300	2300	20
554	20231018	114900	34228675	2300	2300	2300	2300	0
555	20231018	114800	34228675	2300	2300	2300	2300	0
556	20231018	114700	34228675	2300	2300	2300	2300	0
557	20231018	114600	34228675	2300	2300	2300	2300	20
558	20231018	114500	34182675	2300	2300	2300	2300	0
559	20231018	114400	34182675	2300	2300	2300	2300	0
560	20231018	114300	34182675	2300	2300	2300	2300	20
561	20231018	114200	34136675	2300	2300	2300	2300	0
562	20231018	114100	34136675	2300	2300	2300	2300	0
563	20231018	114000	34136675	2300	2300	2300	2300	0
564	20231018	113900	34136675	2300	2300	2300	2300	20
565	20231018	113800	34090675	2300	2300	2300	2300	0
566	20231018	113700	34090675	2300	2300	2300	2300	0
567	20231018	113600	34090675	2300	2300	2300	2300	0
568	20231018	113500	34090675	2300	2300	2300	2300	20
569	20231018	113400	34044675	2300	2300	2300	2300	0
570	20231018	113300	34044675	2300	2300	2300	2300	0
571	20231018	113200	34044675	2300	2300	2300	2300	0
572	20231018	113100	34044675	2300	2300	2300	2300	20
573	20231018	113000	33998675	2300	2300	2300	2300	0
574	20231018	112900	33998675	2300	2300	2300	2300	0
575	20231018	112800	33998675	2300	2300	2300	2300	0
576	20231018	112700	33998675	2300	2300	2300	2300	20
577	20231018	112600	33952675	2300	2300	2300	2300	0
578	20231018	112500	33952675	2300	2300	2300	2300	0
579	20231018	112400	33952675	2300	2300	2300	2300	20
580	20231018	112300	33906675	2300	2300	2300	2300	0
581	20231018	112200	33906675	2300	2300	2300	2300	0
582	20231018	112100	33906675	2300	2300	2300	2300	0
583	20231018	112000	33906675	2300	2300	2300	2300	20
584	20231018	111900	33860675	2300	2300	2300	2300	0
585	20231018	111800	33860675	2300	2300	2300	2300	0
586	20231018	111700	33860675	2300	2300	2300	2300	0
587	20231018	111600	33860675	2300	2300	2300	2300	20
588	20231018	111500	33814675	2300	2300	2300	2300	0
589	20231018	111400	33814675	2300	2300	2300	2300	0
590	20231018	111300	33814675	2300	2300	2300	2300	0
591	20231018	111200	33814675	2300	2300	2300	2300	20
592	20231018	111100	33768675	2300	2300	2300	2300	0
593	20231018	111000	33768675	2300	2300	2300	2300	0
594	20231018	110900	33768675	2300	2300	2300	2300	0
595	20231018	110800	33768675	2300	2300	2300	2300	20
596	20231018	110700	33722675	2300	2300	2300	2300	0
597	20231018	110600	33722675	2300	2300	2300	2300	0
598	20231018	110500	33722675	2300	2300	2300	2300	20
599	20231018	110400	33676675	2300	2300	2300	2300	0
600	20231018	110300	33676675	2300	2300	2300	2300	0
601	20231018	110200	33676675	2300	2300	2300	2300	0
602	20231018	110100	33676675	2300	2300	2300	2300	20
603	20231018	110000	33630675	2300	2300	2300	2300	0
604	20231018	105900	33630675	2300	2300	2300	2300	0
605	20231018	105800	33630675	2300	2300	2300	2300	0
606	20231018	105700	33630675	2300	2300	2300	2300	20
607	20231018	105600	33584675	2300	2300	2300	2300	0
608	20231018	105500	33584675	2300	2300	2300	2300	0
609	20231018	105400	33584675	2300	2300	2300	2300	0
610	20231018	105300	33584675	2300	2300	2300	2300	20
611	20231018	105200	33538675	2300	2300	2300	2300	0
612	20231018	105100	33538675	2300	2300	2300	2300	0
613	20231018	105000	33538675	2300	2300	2300	2300	0
614	20231018	104900	33538675	2300	2300	2300	2300	20
615	20231018	104800	33492675	2300	2300	2300	2300	0
616	20231018	104700	33492675	2300	2300	2300	2300	0
617	20231018	104600	33492675	2300	2300	2300	2300	0
618	20231018	104500	33492675	2300	2300	2300	2300	20
619	20231018	104400	33446675	2300	2300	2300	2300	0
620	20231018	104300	33446675	2300	2300	2300	2300	0
621	20231018	104200	33446675	2300	2300	2300	2300	20
622	20231018	104100	33400675	2300	2300	2300	2300	0
623	20231018	104000	33400675	2300	2300	2300	2300	0
624	20231018	103900	33400675	2300	2300	2300	2300	0
625	20231018	103800	33400675	2300	2300	2300	2300	20
626	20231018	103700	33354675	2300	2300	2300	2300	0
627	20231018	103600	33354675	2300	2300	2300	2300	0
628	20231018	103500	33354675	2300	2300	2300	2300	0
629	20231018	103400	33354675	2300	2300	2300	2300	20
630	20231018	103300	33308675	2300	2300	2300	2300	0
631	20231018	103200	33308675	2300	2300	2300	2300	0
632	20231018	103100	33308675	2300	2300	2300	2300	0
633	20231018	103000	33308675	2300	2300	2300	2300	20
634	20231018	102900	33262675	2300	2300	2300	2300	0
635	20231018	102800	33262675	2300	2300	2300	2300	0
636	20231018	102700	33262675	2300	2300	2300	2300	0
637	20231018	102600	33262675	2300	2300	2300	2300	20
638	20231018	102500	33216675	2300	2300	2300	2300	0
639	20231018	102400	33216675	2300	2300	2300	2300	0
640	20231018	102300	33216675	2300	2300	2300	2300	20
641	20231018	102200	33170675	2300	2300	2300	2300	0
642	20231018	102100	33170675	2300	2300	2300	2300	0
643	20231018	102000	33170675	2300	2300	2300	2300	0
644	20231018	101900	33170675	2300	2300	2300	2300	20
645	20231018	101800	33124675	2300	2300	2300	2300	0
646	20231018	101700	33124675	2300	2300	2300	2300	0
647	20231018	101600	33124675	2300	2300	2300	2300	0
648	20231018	101500	33124675	2300	2300	2300	2300	20
649	20231018	101400	33078675	2300	2300	2300	2300	0
650	20231018	101300	33078675	2300	2300	2300	2300	0
651	20231018	101200	33078675	2300	2300	2300	2300	0
652	20231018	101100	33078675	2300	2300	2300	2300	20
653	20231018	101000	33032675	2300	2300	2300	2300	0
654	20231018	100900	33032675	2300	2300	2300	2300	0
655	20231018	100800	33032675	2300	2300	2300	2300	0
656	20231018	100700	33032675	2300	2300	2300	2300	20
657	20231018	100600	32986675	2300	2300	2300	2300	0
658	20231018	100500	32986675	2300	2300	2300	2300	0
659	20231018	100400	32986675	2300	2300	2300	2300	20
660	20231018	100300	32940675	2300	2300	2300	2300	0
661	20231018	100200	32940675	2300	2300	2300	2300	0
662	20231018	100100	32940675	2300	2300	2300	2300	0
663	20231018	100000	32940675	2300	2305	2305	2300	8944
664	20231018	095900	12353355	2310	2310	2310	2310	91
665	20231018	095800	12143145	2310	2310	2310	2310	0
666	20231018	095700	12143145	2310	2310	2310	2310	0
667	20231018	095600	12143145	2310	2310	2310	2310	20
668	20231018	095500	12096945	2310	2310	2310	2310	0
669	20231018	095400	12096945	2310	2310	2310	2310	0
670	20231018	095300	12096945	2310	2310	2310	2310	0
671	20231018	095200	12096945	2310	2310	2310	2310	20
672	20231018	095100	12050745	2310	2310	2310	2310	0
673	20231018	095000	12050745	2310	2310	2310	2310	0
674	20231018	094900	12050745	2310	2310	2310	2310	0
675	20231018	094800	12050745	2310	2310	2310	2310	20
676	20231018	094700	12004545	2305	2305	2305	2305	0
677	20231018	094600	12004545	2305	2305	2305	2305	0
678	20231018	094500	12004545	2305	2305	2305	2305	20
679	20231018	094400	11958445	2305	2305	2305	2305	30
680	20231018	094300	11889295	2305	2305	2305	2305	0
681	20231018	094200	11889295	2305	2305	2305	2305	0
682	20231018	094100	11889295	2305	2315	2315	2305	21
683	20231018	094000	11840880	2305	2305	2305	2305	0
684	20231018	093900	11840880	2305	2305	2305	2305	0
685	20231018	093800	11840880	2305	2305	2305	2305	0
686	20231018	093700	11840880	2305	2305	2305	2305	37
687	20231018	093600	11755595	2305	2305	2305	2305	0
688	20231018	093500	11755595	2305	2305	2305	2305	0
689	20231018	093400	11755595	2305	2305	2305	2305	0
690	20231018	093300	11755595	2305	2305	2305	2305	20
691	20231018	093200	11709495	2320	2320	2320	2320	2
692	20231018	093100	11704855	2325	2325	2325	2325	0
693	20231018	093000	11704855	2325	2325	2325	2325	0
694	20231018	092900	11704855	2325	2330	2330	2325	4
695	20231018	092800	11695550	2320	2310	2320	2310	4606
696	20231018	092700	1055660	2310	2310	2310	2310	0
697	20231018	092600	1055660	2310	2310	2310	2310	20
698	20231018	092500	1009460	2310	2310	2310	2310	0
699	20231018	092400	1009460	2310	2310	2310	2310	0
700	20231018	092300	1009460	2310	2310	2310	2310	0
701	20231018	092200	1009460	2310	2310	2310	2310	128
702	20231018	092100	713780	2310	2310	2310	2310	0
703	20231018	092000	713780	2310	2310	2310	2310	114
704	20231018	091900	450440	2310	2310	2310	2310	75
705	20231018	091800	277190	2310	2310	2310	2310	20
706	20231018	091700	230990	2310	2310	2310	2310	0
707	20231018	091600	230990	2310	2310	2310	2310	0
708	20231018	091500	230990	2310	2310	2310	2310	0
709	20231018	091400	230990	2310	2310	2310	2310	20
710	20231018	091300	184790	2310	2310	2310	2310	0
711	20231018	091200	184790	2310	2310	2310	2310	0
712	20231018	091100	184790	2310	2310	2310	2310	0
713	20231018	091000	184790	2310	2310	2310	2310	20
714	20231018	090900	138590	2310	2310	2310	2310	0
715	20231018	090800	138590	2310	2310	2310	2310	0
716	20231018	090700	138590	2310	2310	2310	2310	37
717	20231018	090600	53120	2305	2305	2305	2305	0
718	20231018	090500	53120	2305	2305	2305	2305	0
719	20231018	090400	53120	2305	2305	2305	2305	0
720	20231018	090300	53120	2305	2305	2305	2305	20
721	20231018	090200	7020	2340	2340	2340	2340	0
722	20231018	090100	7020	2340	2340	2340	2340	0
723	20231018	090000	7020	2340	2340	2340	2340	3