KissMeData/457630/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	210500	55855505	2180	2180	2180	2180	50
3	20231026	210400	55855505	2180	2180	2180	2180	0
4	20231026	210300	55855505	2180	2180	2180	2180	0
5	20231026	210200	55855505	2180	2180	2180	2180	0
6	20231026	210100	55855505	2180	2180	2180	2180	0
7	20231026	210000	55855505	2180	2180	2180	2180	0
8	20231026	205900	55855505	2180	2180	2180	2180	0
9	20231026	205800	55855505	2180	2180	2180	2180	0
10	20231026	205700	55855505	2180	2180	2180	2180	0
11	20231026	205600	55855505	2180	2180	2180	2180	0
12	20231026	205500	55855505	2180	2180	2180	2180	0
13	20231026	205400	55855505	2180	2180	2180	2180	0
14	20231026	205300	55855505	2180	2180	2180	2180	0
15	20231026	205200	55855505	2180	2180	2180	2180	0
16	20231026	205100	55855505	2180	2180	2180	2180	0
17	20231026	205000	55855505	2180	2180	2180	2180	0
18	20231026	204900	55855505	2180	2180	2180	2180	0
19	20231026	204800	55855505	2180	2180	2180	2180	0
20	20231026	204700	55855505	2180	2180	2180	2180	0
21	20231026	204600	55855505	2180	2180	2180	2180	0
22	20231026	204500	55855505	2180	2180	2180	2180	0
23	20231026	204400	55855505	2180	2180	2180	2180	0
24	20231026	204300	55855505	2180	2180	2180	2180	0
25	20231026	204200	55855505	2180	2180	2180	2180	0
26	20231026	204100	55855505	2180	2180	2180	2180	0
27	20231026	204000	55855505	2180	2180	2180	2180	0
28	20231026	203900	55855505	2180	2180	2180	2180	0
29	20231026	203800	55855505	2180	2180	2180	2180	0
30	20231026	203700	55855505	2180	2180	2180	2180	0
31	20231026	203600	55855505	2180	2180	2180	2180	0
32	20231026	203500	55855505	2180	2180	2180	2180	50
33	20231026	203400	55855505	2180	2180	2180	2180	0
34	20231026	203300	55855505	2180	2180	2180	2180	0
35	20231026	203200	55855505	2180	2180	2180	2180	0
36	20231026	203100	55855505	2180	2180	2180	2180	0
37	20231026	203000	55855505	2180	2180	2180	2180	0
38	20231026	202900	55855505	2180	2180	2180	2180	0
39	20231026	202800	55855505	2180	2180	2180	2180	0
40	20231026	202700	55855505	2180	2180	2180	2180	0
41	20231026	202600	55855505	2180	2180	2180	2180	0
42	20231026	202500	55855505	2180	2180	2180	2180	0
43	20231026	202400	55855505	2180	2180	2180	2180	0
44	20231026	202300	55855505	2180	2180	2180	2180	0
45	20231026	202200	55855505	2180	2180	2180	2180	0
46	20231026	202100	55855505	2180	2180	2180	2180	0
47	20231026	202000	55855505	2180	2180	2180	2180	0
48	20231026	201900	55855505	2180	2180	2180	2180	0
49	20231026	201800	55855505	2180	2180	2180	2180	0
50	20231026	201700	55855505	2180	2180	2180	2180	0
51	20231026	201600	55855505	2180	2180	2180	2180	0
52	20231026	201500	55855505	2180	2180	2180	2180	0
53	20231026	201400	55855505	2180	2180	2180	2180	0
54	20231026	201300	55855505	2180	2180	2180	2180	0
55	20231026	201200	55855505	2180	2180	2180	2180	0
56	20231026	201100	55855505	2180	2180	2180	2180	0
57	20231026	201000	55855505	2180	2180	2180	2180	0
58	20231026	200900	55855505	2180	2180	2180	2180	0
59	20231026	200800	55855505	2180	2180	2180	2180	0
60	20231026	200700	55855505	2180	2180	2180	2180	0
61	20231026	200600	55855505	2180	2180	2180	2180	0
62	20231026	200500	55855505	2180	2180	2180	2180	50
63	20231026	200400	55855505	2180	2180	2180	2180	0
64	20231026	200300	55855505	2180	2180	2180	2180	0
65	20231026	200200	55855505	2180	2180	2180	2180	0
66	20231026	200100	55855505	2180	2180	2180	2180	0
67	20231026	200000	55855505	2180	2180	2180	2180	0
68	20231026	195900	55855505	2180	2180	2180	2180	0
69	20231026	195800	55855505	2180	2180	2180	2180	0
70	20231026	195700	55855505	2180	2180	2180	2180	0
71	20231026	195600	55855505	2180	2180	2180	2180	0
72	20231026	195500	55855505	2180	2180	2180	2180	0
73	20231026	195400	55855505	2180	2180	2180	2180	0
74	20231026	195300	55855505	2180	2180	2180	2180	0
75	20231026	195200	55855505	2180	2180	2180	2180	0
76	20231026	195100	55855505	2180	2180	2180	2180	0
77	20231026	195000	55855505	2180	2180	2180	2180	0
78	20231026	194900	55855505	2180	2180	2180	2180	0
79	20231026	194800	55855505	2180	2180	2180	2180	0
80	20231026	194700	55855505	2180	2180	2180	2180	0
81	20231026	194600	55855505	2180	2180	2180	2180	0
82	20231026	194500	55855505	2180	2180	2180	2180	0
83	20231026	194400	55855505	2180	2180	2180	2180	0
84	20231026	194300	55855505	2180	2180	2180	2180	0
85	20231026	194200	55855505	2180	2180	2180	2180	0
86	20231026	194100	55855505	2180	2180	2180	2180	0
87	20231026	194000	55855505	2180	2180	2180	2180	0
88	20231026	193900	55855505	2180	2180	2180	2180	0
89	20231026	193800	55855505	2180	2180	2180	2180	0
90	20231026	193700	55855505	2180	2180	2180	2180	0
91	20231026	193600	55855505	2180	2180	2180	2180	0
92	20231026	193500	55855505	2180	2180	2180	2180	50
93	20231026	193400	55855505	2180	2180	2180	2180	0
94	20231026	193300	55855505	2180	2180	2180	2180	0
95	20231026	193200	55855505	2180	2180	2180	2180	0
96	20231026	193100	55855505	2180	2180	2180	2180	0
97	20231026	193000	55855505	2180	2180	2180	2180	0
98	20231026	192900	55855505	2180	2180	2180	2180	0
99	20231026	192800	55855505	2180	2180	2180	2180	0
100	20231026	192700	55855505	2180	2180	2180	2180	0
101	20231026	192600	55855505	2180	2180	2180	2180	0
102	20231026	192500	55855505	2180	2180	2180	2180	0
103	20231026	192400	55855505	2180	2180	2180	2180	0
104	20231026	192300	55855505	2180	2180	2180	2180	0
105	20231026	192200	55855505	2180	2180	2180	2180	0
106	20231026	192100	55855505	2180	2180	2180	2180	0
107	20231026	192000	55855505	2180	2180	2180	2180	0
108	20231026	191900	55855505	2180	2180	2180	2180	0
109	20231026	191800	55855505	2180	2180	2180	2180	0
110	20231026	191700	55855505	2180	2180	2180	2180	0
111	20231026	191600	55855505	2180	2180	2180	2180	0
112	20231026	191500	55855505	2180	2180	2180	2180	0
113	20231026	191400	55855505	2180	2180	2180	2180	0
114	20231026	191300	55855505	2180	2180	2180	2180	0
115	20231026	191200	55855505	2180	2180	2180	2180	0
116	20231026	191100	55855505	2180	2180	2180	2180	0
117	20231026	191000	55855505	2180	2180	2180	2180	0
118	20231026	190900	55855505	2180	2180	2180	2180	0
119	20231026	190800	55855505	2180	2180	2180	2180	0
120	20231026	190700	55855505	2180	2180	2180	2180	0
121	20231026	190600	55855505	2180	2180	2180	2180	0
122	20231026	190500	55855505	2180	2180	2180	2180	50
123	20231026	190400	55855505	2180	2180	2180	2180	0
124	20231026	190300	55855505	2180	2180	2180	2180	0
125	20231026	190200	55855505	2180	2180	2180	2180	0
126	20231026	190100	55855505	2180	2180	2180	2180	0
127	20231026	190000	55855505	2180	2180	2180	2180	0
128	20231026	185900	55855505	2180	2180	2180	2180	0
129	20231026	185800	55855505	2180	2180	2180	2180	0
130	20231026	185700	55855505	2180	2180	2180	2180	0
131	20231026	185600	55855505	2180	2180	2180	2180	0
132	20231026	185500	55855505	2180	2180	2180	2180	0
133	20231026	185400	55855505	2180	2180	2180	2180	0
134	20231026	185300	55855505	2180	2180	2180	2180	0
135	20231026	185200	55855505	2180	2180	2180	2180	0
136	20231026	185100	55855505	2180	2180	2180	2180	0
137	20231026	185000	55855505	2180	2180	2180	2180	0
138	20231026	184900	55855505	2180	2180	2180	2180	0
139	20231026	184800	55855505	2180	2180	2180	2180	0
140	20231026	184700	55855505	2180	2180	2180	2180	0
141	20231026	184600	55855505	2180	2180	2180	2180	0
142	20231026	184500	55855505	2180	2180	2180	2180	0
143	20231026	184400	55855505	2180	2180	2180	2180	0
144	20231026	184300	55855505	2180	2180	2180	2180	0
145	20231026	184200	55855505	2180	2180	2180	2180	0
146	20231026	184100	55855505	2180	2180	2180	2180	0
147	20231026	184000	55855505	2180	2180	2180	2180	0
148	20231026	183900	55855505	2180	2180	2180	2180	0
149	20231026	183800	55855505	2180	2180	2180	2180	0
150	20231026	183700	55855505	2180	2180	2180	2180	0
151	20231026	183600	55855505	2180	2180	2180	2180	0
152	20231026	183500	55855505	2180	2180	2180	2180	50
153	20231026	183400	55855505	2180	2180	2180	2180	0
154	20231026	183300	55855505	2180	2180	2180	2180	0
155	20231026	183200	55855505	2180	2180	2180	2180	0
156	20231026	183100	55855505	2180	2180	2180	2180	0
157	20231026	183000	55855505	2180	2180	2180	2180	0
158	20231026	182900	55855505	2180	2180	2180	2180	0
159	20231026	182800	55855505	2180	2180	2180	2180	0
160	20231026	182700	55855505	2180	2180	2180	2180	0
161	20231026	182600	55855505	2180	2180	2180	2180	0
162	20231026	182500	55855505	2180	2180	2180	2180	0
163	20231026	182400	55855505	2180	2180	2180	2180	0
164	20231026	182300	55855505	2180	2180	2180	2180	0
165	20231026	182200	55855505	2180	2180	2180	2180	0
166	20231026	182100	55855505	2180	2180	2180	2180	0
167	20231026	182000	55855505	2180	2180	2180	2180	0
168	20231026	181900	55855505	2180	2180	2180	2180	0
169	20231026	181800	55855505	2180	2180	2180	2180	0
170	20231026	181700	55855505	2180	2180	2180	2180	0
171	20231026	181600	55855505	2180	2180	2180	2180	0
172	20231026	181500	55855505	2180	2180	2180	2180	0
173	20231026	181400	55855505	2180	2180	2180	2180	0
174	20231026	181300	55855505	2180	2180	2180	2180	0
175	20231026	181200	55855505	2180	2180	2180	2180	0
176	20231026	181100	55855505	2180	2180	2180	2180	0
177	20231026	181000	55855505	2180	2180	2180	2180	0
178	20231026	180900	55855505	2180	2180	2180	2180	0
179	20231026	180800	55855505	2180	2180	2180	2180	0
180	20231026	180700	55855505	2180	2180	2180	2180	0
181	20231026	180600	55855505	2180	2180	2180	2180	0
182	20231026	180500	55855505	2180	2180	2180	2180	50
183	20231026	180400	55855505	2180	2180	2180	2180	0
184	20231026	180300	55855505	2180	2180	2180	2180	0
185	20231026	180200	55855505	2180	2180	2180	2180	0
186	20231026	180100	55855505	2180	2180	2180	2180	0
187	20231026	180000	55855505	2180	2180	2180	2180	0
188	20231026	175900	55855505	2180	2180	2180	2180	0
189	20231026	175800	55855505	2180	2180	2180	2180	0
190	20231026	175700	55855505	2180	2180	2180	2180	0
191	20231026	175600	55855505	2180	2180	2180	2180	0
192	20231026	175500	55855505	2180	2180	2180	2180	0
193	20231026	175400	55855505	2180	2180	2180	2180	0
194	20231026	175300	55855505	2180	2180	2180	2180	0
195	20231026	175200	55855505	2180	2180	2180	2180	0
196	20231026	175100	55855505	2180	2180	2180	2180	0
197	20231026	175000	55855505	2180	2180	2180	2180	0
198	20231026	174900	55855505	2180	2180	2180	2180	0
199	20231026	174800	55855505	2180	2180	2180	2180	0
200	20231026	174700	55855505	2180	2180	2180	2180	0
201	20231026	174600	55855505	2180	2180	2180	2180	0
202	20231026	174500	55855505	2180	2180	2180	2180	0
203	20231026	174400	55855505	2180	2180	2180	2180	0
204	20231026	174300	55855505	2180	2180	2180	2180	0
205	20231026	174200	55855505	2180	2180	2180	2180	0
206	20231026	174100	55855505	2180	2180	2180	2180	0
207	20231026	174000	55855505	2180	2180	2180	2180	0
208	20231026	173900	55855505	2180	2180	2180	2180	0
209	20231026	173800	55855505	2180	2180	2180	2180	0
210	20231026	173700	55855505	2180	2180	2180	2180	0
211	20231026	173600	55855505	2180	2180	2180	2180	0
212	20231026	173500	55855505	2180	2180	2180	2180	50
213	20231026	173400	55855505	2180	2180	2180	2180	0
214	20231026	173300	55855505	2180	2180	2180	2180	0
215	20231026	173200	55855505	2180	2180	2180	2180	0
216	20231026	173100	55855505	2180	2180	2180	2180	0
217	20231026	173000	55855505	2180	2180	2180	2180	0
218	20231026	172900	55855505	2180	2180	2180	2180	0
219	20231026	172800	55855505	2180	2180	2180	2180	0
220	20231026	172700	55855505	2180	2180	2180	2180	0
221	20231026	172600	55855505	2180	2180	2180	2180	0
222	20231026	172500	55855505	2180	2180	2180	2180	0
223	20231026	172400	55855505	2180	2180	2180	2180	0
224	20231026	172300	55855505	2180	2180	2180	2180	0
225	20231026	172200	55855505	2180	2180	2180	2180	0
226	20231026	172100	55855505	2180	2180	2180	2180	0
227	20231026	172000	55855505	2180	2180	2180	2180	0
228	20231026	171900	55855505	2180	2180	2180	2180	0
229	20231026	171800	55855505	2180	2180	2180	2180	0
230	20231026	171700	55855505	2180	2180	2180	2180	0
231	20231026	171600	55855505	2180	2180	2180	2180	0
232	20231026	171500	55855505	2180	2180	2180	2180	0
233	20231026	171400	55855505	2180	2180	2180	2180	0
234	20231026	171300	55855505	2180	2180	2180	2180	0
235	20231026	171200	55855505	2180	2180	2180	2180	0
236	20231026	171100	55855505	2180	2180	2180	2180	0
237	20231026	171000	55855505	2180	2180	2180	2180	0
238	20231026	170900	55855505	2180	2180	2180	2180	0
239	20231026	170800	55855505	2180	2180	2180	2180	0
240	20231026	170700	55855505	2180	2180	2180	2180	0
241	20231026	170600	55855505	2180	2180	2180	2180	0
242	20231026	170500	55855505	2180	2180	2180	2180	50
243	20231026	170400	55855505	2180	2180	2180	2180	0
244	20231026	170300	55855505	2180	2180	2180	2180	0
245	20231026	170200	55855505	2180	2180	2180	2180	0
246	20231026	170100	55855505	2180	2180	2180	2180	0
247	20231026	170000	55855505	2180	2180	2180	2180	0
248	20231026	165900	55855505	2180	2180	2180	2180	0
249	20231026	165800	55855505	2180	2180	2180	2180	0
250	20231026	165700	55855505	2180	2180	2180	2180	0
251	20231026	165600	55855505	2180	2180	2180	2180	0
252	20231026	165500	55855505	2180	2180	2180	2180	0
253	20231026	165400	55855505	2180	2180	2180	2180	0
254	20231026	165300	55855505	2180	2180	2180	2180	0
255	20231026	165200	55855505	2180	2180	2180	2180	0
256	20231026	165100	55855505	2180	2180	2180	2180	0
257	20231026	165000	55855505	2180	2180	2180	2180	0
258	20231026	164900	55855505	2180	2180	2180	2180	0
259	20231026	164800	55855505	2180	2180	2180	2180	0
260	20231026	164700	55855505	2180	2180	2180	2180	0
261	20231026	164600	55855505	2180	2180	2180	2180	0
262	20231026	164500	55855505	2180	2180	2180	2180	0
263	20231026	164400	55855505	2180	2180	2180	2180	0
264	20231026	164300	55855505	2180	2180	2180	2180	0
265	20231026	164200	55855505	2180	2180	2180	2180	0
266	20231026	164100	55855505	2180	2180	2180	2180	0
267	20231026	164000	55855505	2180	2180	2180	2180	0
268	20231026	163900	55855505	2180	2180	2180	2180	0
269	20231026	163800	55855505	2180	2180	2180	2180	0
270	20231026	163700	55855505	2180	2180	2180	2180	0
271	20231026	163600	55855505	2180	2180	2180	2180	0
272	20231026	163500	55855505	2180	2180	2180	2180	50
273	20231026	163400	55855505	2180	2180	2180	2180	0
274	20231026	163300	55855505	2180	2180	2180	2180	0
275	20231026	163200	55855505	2180	2180	2180	2180	0
276	20231026	163100	55855505	2180	2180	2180	2180	0
277	20231026	163000	55855505	2180	2180	2180	2180	0
278	20231026	162900	55855505	2180	2180	2180	2180	0
279	20231026	162800	55855505	2180	2180	2180	2180	0
280	20231026	162700	55855505	2180	2180	2180	2180	0
281	20231026	162600	55855505	2180	2180	2180	2180	0
282	20231026	162500	55855505	2180	2180	2180	2180	0
283	20231026	162400	55855505	2180	2180	2180	2180	0
284	20231026	162300	55855505	2180	2180	2180	2180	0
285	20231026	162200	55855505	2180	2180	2180	2180	0
286	20231026	162100	55855505	2180	2180	2180	2180	0
287	20231026	162000	55855505	2180	2180	2180	2180	0
288	20231026	161900	55855505	2180	2180	2180	2180	0
289	20231026	161800	55855505	2180	2180	2180	2180	0
290	20231026	161700	55855505	2180	2180	2180	2180	0
291	20231026	161600	55855505	2180	2180	2180	2180	0
292	20231026	161500	55855505	2180	2180	2180	2180	0
293	20231026	161400	55855505	2180	2180	2180	2180	0
294	20231026	161300	55855505	2180	2180	2180	2180	0
295	20231026	161200	55855505	2180	2180	2180	2180	0
296	20231026	161100	55855505	2180	2180	2180	2180	0
297	20231026	161000	55855505	2180	2180	2180	2180	0
298	20231026	160900	55855505	2180	2180	2180	2180	0
299	20231026	160800	55855505	2180	2180	2180	2180	0
300	20231026	160700	55855505	2180	2180	2180	2180	0
301	20231026	160600	55855505	2180	2180	2180	2180	0
302	20231026	160500	55855505	2180	2180	2180	2180	50
303	20231026	160400	55855505	2180	2180	2180	2180	0
304	20231026	160300	55855505	2180	2180	2180	2180	0
305	20231026	160200	55855505	2180	2180	2180	2180	0
306	20231026	160100	55855505	2180	2180	2180	2180	0
307	20231026	160000	55855505	2180	2180	2180	2180	0
308	20231026	155900	55855505	2180	2180	2180	2180	0
309	20231026	155800	55855505	2180	2180	2180	2180	0
310	20231026	155700	55855505	2180	2180	2180	2180	0
311	20231026	155600	55855505	2180	2180	2180	2180	0
312	20231026	155500	55855505	2180	2180	2180	2180	0
313	20231026	155400	55855505	2180	2180	2180	2180	0
314	20231026	155300	55855505	2180	2180	2180	2180	0
315	20231026	155200	55855505	2180	2180	2180	2180	0
316	20231026	155100	55855505	2180	2180	2180	2180	0
317	20231026	155000	55855505	2180	2180	2180	2180	0
318	20231026	154900	55855505	2180	2180	2180	2180	0
319	20231026	154800	55855505	2180	2180	2180	2180	0
320	20231026	154700	55855505	2180	2180	2180	2180	0
321	20231026	154600	55855505	2180	2180	2180	2180	0
322	20231026	154500	55855505	2180	2180	2180	2180	0
323	20231026	154400	55855505	2180	2180	2180	2180	0
324	20231026	154300	55855505	2180	2180	2180	2180	0
325	20231026	154200	55855505	2180	2180	2180	2180	0
326	20231026	154100	55855505	2180	2180	2180	2180	0
327	20231026	154000	55855505	2180	2180	2180	2180	0
328	20231026	153900	55855505	2180	2180	2180	2180	0
329	20231026	153800	55855505	2180	2180	2180	2180	0
330	20231026	153700	55855505	2180	2180	2180	2180	0
331	20231026	153600	55855505	2180	2180	2180	2180	0
332	20231026	153500	55855505	2180	2180	2180	2180	50
333	20231026	153400	55855505	2180	2180	2180	2180	0
334	20231026	153300	55855505	2180	2180	2180	2180	0
335	20231026	153200	55855505	2180	2180	2180	2180	0
336	20231026	153100	55855505	2180	2180	2180	2180	0
337	20231026	153000	55855505	2180	2180	2180	2180	50
338	20231026	152900	55746505	2180	2180	2180	2180	0
339	20231026	152800	55746505	2180	2180	2180	2180	0
340	20231026	152700	55746505	2180	2180	2180	2180	0
341	20231026	152600	55746505	2180	2180	2180	2180	0
342	20231026	152500	55746505	2180	2180	2180	2180	0
343	20231026	152400	55746505	2180	2180	2180	2180	0
344	20231026	152300	55746505	2180	2180	2180	2180	0
345	20231026	152200	55746505	2180	2180	2180	2180	0
346	20231026	152100	55746505	2180	2180	2180	2180	0
347	20231026	152000	55746505	2180	2180	2180	2180	0
348	20231026	151900	55746505	2180	2180	2180	2180	0
349	20231026	151800	55746505	2180	2180	2180	2180	0
350	20231026	151700	55746505	2180	2180	2180	2180	0
351	20231026	151600	55746505	2180	2180	2180	2180	0
352	20231026	151500	55746505	2180	2180	2180	2180	0
353	20231026	151400	55746505	2180	2180	2180	2180	0
354	20231026	151300	55746505	2180	2180	2180	2180	0
355	20231026	151200	55746505	2180	2180	2180	2180	0
356	20231026	151100	55746505	2180	2180	2180	2180	0
357	20231026	151000	55746505	2180	2180	2180	2180	0
358	20231026	150900	55746505	2180	2180	2180	2180	0
359	20231026	150800	55746505	2180	2180	2180	2180	0
360	20231026	150700	55746505	2180	2180	2180	2180	0
361	20231026	150600	55746505	2180	2180	2180	2180	0
362	20231026	150500	55746505	2180	2180	2180	2180	0
363	20231026	150400	55746505	2180	2180	2180	2180	0
364	20231026	150300	55746505	2180	2180	2180	2180	0
365	20231026	150200	55746505	2180	2180	2180	2180	1563
366	20231026	150100	52339165	2190	2190	2190	2190	0
367	20231026	150000	52339165	2190	2180	2190	2180	18
368	20231026	145900	52299855	2180	2180	2180	2180	0
369	20231026	145800	52299855	2180	2180	2180	2180	0
370	20231026	145700	52299855	2180	2180	2180	2180	483
371	20231026	145600	51246915	2180	2185	2185	2180	1420
372	20231026	145500	48144265	2185	2185	2185	2185	0
373	20231026	145400	48144265	2185	2185	2185	2185	0
374	20231026	145300	48144265	2185	2175	2185	2175	16
375	20231026	145200	48109415	2185	2185	2185	2185	0
376	20231026	145100	48109415	2185	2185	2185	2185	0
377	20231026	145000	48109415	2185	2185	2185	2185	5
378	20231026	144900	48098490	2175	2175	2175	2175	10
379	20231026	144800	48076740	2185	2185	2185	2185	5
380	20231026	144700	48065815	2175	2175	2175	2175	0
381	20231026	144600	48065815	2175	2175	2175	2175	11
382	20231026	144500	48041890	2185	2185	2185	2185	0
383	20231026	144400	48041890	2185	2185	2185	2185	5
384	20231026	144300	48030965	2175	2175	2175	2175	11
385	20231026	144200	48007040	2185	2185	2185	2185	0
386	20231026	144100	48007040	2185	2185	2185	2185	6
387	20231026	144000	47993930	2185	2185	2185	2185	0
388	20231026	143900	47993930	2185	2185	2185	2175	21
389	20231026	143800	47948155	2175	2175	2175	2175	0
390	20231026	143700	47948155	2175	2175	2175	2175	0
391	20231026	143600	47948155	2175	2175	2175	2175	10
392	20231026	143500	47926405	2175	2175	2175	2175	0
393	20231026	143400	47926405	2175	2175	2175	2175	0
394	20231026	143300	47926405	2175	2175	2175	2175	11
395	20231026	143200	47902480	2185	2185	2185	2185	0
396	20231026	143100	47902480	2185	2185	2185	2185	0
397	20231026	143000	47902480	2185	2185	2185	2185	18
398	20231026	142900	47863150	2175	2175	2175	2175	11
399	20231026	142800	47839225	2175	2175	2175	2175	1239
400	20231026	142700	45144400	2175	2175	2175	2175	0
401	20231026	142600	45144400	2175	2175	2175	2175	11
402	20231026	142500	45120475	2185	2185	2185	2185	0
403	20231026	142400	45120475	2185	2185	2185	2185	0
404	20231026	142300	45120475	2185	2175	2185	2175	15
405	20231026	142200	45087800	2185	2185	2185	2185	0
406	20231026	142100	45087800	2185	2185	2185	2185	0
407	20231026	142000	45087800	2185	2185	2185	2185	5
408	20231026	141900	45076875	2175	2175	2175	2175	11
409	20231026	141800	45052950	2185	2185	2185	2185	0
410	20231026	141700	45052950	2185	2185	2185	2185	5
411	20231026	141600	45042025	2175	2175	2175	2175	11
412	20231026	141500	45018100	2175	2175	2175	2175	0
413	20231026	141400	45018100	2175	2175	2175	2175	15
414	20231026	141300	44985475	2175	2175	2175	2175	11
415	20231026	141200	44961550	2185	2185	2185	2185	0
416	20231026	141100	44961550	2185	2185	2185	2185	2
417	20231026	141000	44957180	2175	2175	2175	2175	0
418	20231026	140900	44957180	2175	2175	2175	2175	10
419	20231026	140800	44935430	2185	2185	2185	2185	0
420	20231026	140700	44935430	2185	2185	2185	2185	0
421	20231026	140600	44935430	2185	2175	2185	2175	16
422	20231026	140500	44900580	2175	2175	2175	2175	11
423	20231026	140400	44876655	2175	2175	2175	2175	0
424	20231026	140300	44876655	2175	2175	2175	2175	11
425	20231026	140200	44852730	2185	2185	2185	2185	0
426	20231026	140100	44852730	2185	2185	2185	2185	0
427	20231026	140000	44852730	2185	2185	2185	2185	5
428	20231026	135900	44841805	2175	2175	2175	2175	11
429	20231026	135800	44817880	2185	2185	2185	2185	0
430	20231026	135700	44817880	2185	2185	2185	2185	5
431	20231026	135600	44806955	2175	2175	2175	2175	10
432	20231026	135500	44785205	2175	2175	2175	2175	0
433	20231026	135400	44785205	2175	2175	2175	2175	0
434	20231026	135300	44785205	2175	2175	2175	2175	0
435	20231026	135200	44785205	2175	2175	2175	2175	11
436	20231026	135100	44761280	2175	2175	2175	2175	12
437	20231026	135000	44735180	2175	2175	2175	2175	0
438	20231026	134900	44735180	2175	2180	2180	2175	16
439	20231026	134800	44700355	2175	2175	2175	2175	0
440	20231026	134700	44700355	2175	2175	2175	2175	0
441	20231026	134600	44700355	2175	2175	2175	2175	11
442	20231026	134500	44676430	2180	2180	2180	2180	0
443	20231026	134400	44676430	2180	2180	2180	2180	0
444	20231026	134300	44676430	2180	2180	2180	2180	0
445	20231026	134200	44676430	2180	2180	2180	2180	5
446	20231026	134100	44665530	2175	2175	2175	2175	0
447	20231026	134000	44665530	2175	2175	2175	2175	0
448	20231026	133900	44665530	2175	2175	2175	2175	11
449	20231026	133800	44641605	2175	2175	2175	2175	0
450	20231026	133700	44641605	2175	2175	2175	2175	0
451	20231026	133600	44641605	2175	2175	2175	2175	11
452	20231026	133500	44617680	2175	2175	2175	2175	0
453	20231026	133400	44617680	2175	2175	2175	2175	0
454	20231026	133300	44617680	2175	2175	2175	2175	0
455	20231026	133200	44617680	2175	2175	2175	2175	10
456	20231026	133100	44595930	2175	2175	2175	2175	0
457	20231026	133000	44595930	2175	2175	2175	2175	0
458	20231026	132900	44595930	2175	2175	2175	2175	11
459	20231026	132800	44572005	2175	2175	2175	2175	0
460	20231026	132700	44572005	2175	2175	2175	2175	0
461	20231026	132600	44572005	2175	2175	2175	2175	11
462	20231026	132500	44548080	2175	2175	2175	2175	0
463	20231026	132400	44548080	2175	2175	2175	2175	0
464	20231026	132300	44548080	2175	2175	2175	2175	0
465	20231026	132200	44548080	2175	2175	2175	2175	11
466	20231026	132100	44524155	2175	2175	2175	2175	0
467	20231026	132000	44524155	2175	2175	2175	2175	11
468	20231026	131900	44500230	2175	2175	2175	2175	10
469	20231026	131800	44478480	2175	2175	2175	2175	0
470	20231026	131700	44478480	2175	2175	2175	2175	68
471	20231026	131600	44330580	2175	2185	2185	2175	660
472	20231026	131500	42894580	2175	2175	2175	2175	0
473	20231026	131400	42894580	2175	2175	2175	2175	0
474	20231026	131300	42894580	2175	2175	2175	2175	0
475	20231026	131200	42894580	2175	2175	2175	2175	11
476	20231026	131100	42870655	2175	2180	2180	2175	3000
477	20231026	131000	36336600	2180	2180	2180	2180	0
478	20231026	130900	36336600	2180	2180	2180	2180	11
479	20231026	130800	36312620	2180	2180	2180	2180	0
480	20231026	130700	36312620	2180	2180	2180	2180	0
481	20231026	130600	36312620	2180	2180	2180	2180	10
482	20231026	130500	36290820	2180	2180	2180	2180	0
483	20231026	130400	36290820	2180	2180	2180	2180	0
484	20231026	130300	36290820	2180	2180	2180	2180	0
485	20231026	130200	36290820	2180	2180	2180	2180	11
486	20231026	130100	36266840	2180	2180	2180	2180	0
487	20231026	130000	36266840	2180	2180	2180	2180	0
488	20231026	125900	36266840	2180	2180	2180	2180	11
489	20231026	125800	36242860	2180	2180	2180	2180	0
490	20231026	125700	36242860	2180	2180	2180	2180	0
491	20231026	125600	36242860	2180	2180	2180	2180	0
492	20231026	125500	36242860	2180	2180	2180	2180	11
493	20231026	125400	36218880	2180	2180	2180	2180	0
494	20231026	125300	36218880	2180	2180	2180	2180	0
495	20231026	125200	36218880	2180	2180	2180	2180	10
496	20231026	125100	36197080	2180	2180	2180	2180	0
497	20231026	125000	36197080	2180	2180	2180	2180	0
498	20231026	124900	36197080	2180	2180	2180	2180	11
499	20231026	124800	36173100	2180	2180	2180	2180	0
500	20231026	124700	36173100	2180	2180	2180	2180	0
501	20231026	124600	36173100	2180	2180	2180	2180	0
502	20231026	124500	36173100	2180	2180	2180	2180	11
503	20231026	124400	36149120	2180	2180	2180	2180	0
504	20231026	124300	36149120	2180	2180	2180	2180	0
505	20231026	124200	36149120	2180	2180	2180	2180	11
506	20231026	124100	36125140	2180	2180	2180	2180	0
507	20231026	124000	36125140	2180	2180	2180	2180	0
508	20231026	123900	36125140	2180	2180	2180	2180	10
509	20231026	123800	36103340	2180	2180	2180	2180	0
510	20231026	123700	36103340	2180	2180	2180	2180	0
511	20231026	123600	36103340	2180	2180	2180	2180	0
512	20231026	123500	36103340	2180	2180	2180	2180	11
513	20231026	123400	36079360	2180	2180	2180	2180	0
514	20231026	123300	36079360	2180	2180	2180	2180	0
515	20231026	123200	36079360	2180	2180	2180	2180	23
516	20231026	123100	36029220	2180	2180	2180	2180	0
517	20231026	123000	36029220	2180	2180	2180	2180	0
518	20231026	122900	36029220	2180	2180	2180	2180	11
519	20231026	122800	36005240	2180	2180	2180	2180	10
520	20231026	122700	35983440	2180	2180	2180	2180	0
521	20231026	122600	35983440	2180	2180	2180	2180	0
522	20231026	122500	35983440	2180	2180	2180	2180	10
523	20231026	122400	35961640	2180	2180	2180	2180	0
524	20231026	122300	35961640	2180	2180	2180	2180	0
525	20231026	122200	35961640	2180	2180	2180	2180	44
526	20231026	122100	35865720	2180	2180	2180	2180	0
527	20231026	122000	35865720	2180	2180	2180	2180	0
528	20231026	121900	35865720	2180	2180	2180	2180	11
529	20231026	121800	35841740	2180	2180	2180	2180	0
530	20231026	121700	35841740	2180	2180	2180	2180	0
531	20231026	121600	35841740	2180	2180	2180	2180	0
532	20231026	121500	35841740	2180	2180	2180	2180	11
533	20231026	121400	35817760	2180	2180	2180	2180	0
534	20231026	121300	35817760	2180	2180	2180	2180	0
535	20231026	121200	35817760	2180	2180	2180	2180	10
536	20231026	121100	35795960	2180	2180	2180	2180	0
537	20231026	121000	35795960	2180	2180	2180	2180	0
538	20231026	120900	35795960	2180	2180	2180	2180	11
539	20231026	120800	35771980	2180	2180	2180	2180	10
540	20231026	120700	35750180	2180	2180	2180	2180	0
541	20231026	120600	35750180	2180	2180	2180	2180	0
542	20231026	120500	35750180	2180	2180	2180	2180	11
543	20231026	120400	35726200	2180	2180	2180	2180	0
544	20231026	120300	35726200	2180	2180	2180	2180	11
545	20231026	120200	35702220	2180	2180	2180	2180	1659
546	20231026	120100	32085600	2180	2180	2180	2180	0
547	20231026	120000	32085600	2180	2180	2180	2180	0
548	20231026	115900	32085600	2180	2180	2180	2180	0
549	20231026	115800	32085600	2180	2180	2180	2180	10
550	20231026	115700	32063800	2180	2180	2180	2180	0
551	20231026	115600	32063800	2180	2180	2180	2180	0
552	20231026	115500	32063800	2180	2180	2180	2180	11
553	20231026	115400	32039820	2185	2185	2185	2185	0
554	20231026	115300	32039820	2185	2185	2185	2185	0
555	20231026	115200	32039820	2185	2180	2185	2180	16
556	20231026	115100	32004915	2180	2180	2180	2180	0
557	20231026	115000	32004915	2180	2180	2180	2180	12
558	20231026	114900	31978755	2180	2180	2180	2180	0
559	20231026	114800	31978755	2180	2180	2180	2180	11
560	20231026	114700	31954775	2180	2180	2180	2180	360
561	20231026	114600	31169975	2180	2180	2180	2180	0
562	20231026	114500	31169975	2180	2180	2180	2180	10
563	20231026	114400	31148175	2180	2180	2180	2180	0
564	20231026	114300	31148175	2180	2180	2180	2180	1
565	20231026	114200	31145995	2180	2180	2180	2180	11
566	20231026	114100	31122015	2180	2180	2180	2180	0
567	20231026	114000	31122015	2180	2180	2180	2180	0
568	20231026	113900	31122015	2180	2180	2180	2180	0
569	20231026	113800	31122015	2180	2180	2180	2180	11
570	20231026	113700	31098035	2180	2180	2180	2180	0
571	20231026	113600	31098035	2180	2180	2180	2180	0
572	20231026	113500	31098035	2180	2180	2180	2180	11
573	20231026	113400	31074055	2180	2180	2180	2180	0
574	20231026	113300	31074055	2180	2180	2180	2180	0
575	20231026	113200	31074055	2180	2180	2180	2180	10
576	20231026	113100	31052255	2180	2180	2180	2180	0
577	20231026	113000	31052255	2180	2180	2180	2180	0
578	20231026	112900	31052255	2180	2180	2180	2180	0
579	20231026	112800	31052255	2180	2180	2180	2180	11
580	20231026	112700	31028275	2180	2180	2180	2180	0
581	20231026	112600	31028275	2180	2180	2180	2180	23
582	20231026	112500	30978135	2180	2180	2180	2180	11
583	20231026	112400	30954155	2180	2180	2180	2180	0
584	20231026	112300	30954155	2180	2180	2180	2180	0
585	20231026	112200	30954155	2180	2180	2180	2180	11
586	20231026	112100	30930175	2180	2180	2180	2180	0
587	20231026	112000	30930175	2180	2180	2180	2180	0
588	20231026	111900	30930175	2180	2180	2180	2180	0
589	20231026	111800	30930175	2180	2180	2180	2180	10
590	20231026	111700	30908375	2180	2180	2180	2180	0
591	20231026	111600	30908375	2180	2180	2180	2180	0
592	20231026	111500	30908375	2180	2180	2180	2180	11
593	20231026	111400	30884395	2180	2180	2180	2180	0
594	20231026	111300	30884395	2180	2180	2180	2180	0
595	20231026	111200	30884395	2180	2180	2180	2180	11
596	20231026	111100	30860415	2180	2180	2180	2180	0
597	20231026	111000	30860415	2180	2180	2180	2180	0
598	20231026	110900	30860415	2180	2180	2180	2180	1
599	20231026	110800	30858235	2180	2180	2180	2180	11
600	20231026	110700	30834255	2185	2185	2185	2185	1
601	20231026	110600	30832070	2180	2180	2180	2180	0
602	20231026	110500	30832070	2180	2180	2180	2180	10
603	20231026	110400	30810270	2180	2180	2180	2180	0
604	20231026	110300	30810270	2180	2180	2180	2180	0
605	20231026	110200	30810270	2180	2180	2180	2180	11
606	20231026	110100	30786290	2180	2180	2180	2180	0
607	20231026	110000	30786290	2180	2180	2180	2180	0
608	20231026	105900	30786290	2180	2180	2180	2180	0
609	20231026	105800	30786290	2180	2180	2180	2180	11
610	20231026	105700	30762310	2180	2180	2180	2180	0
611	20231026	105600	30762310	2180	2180	2180	2180	0
612	20231026	105500	30762310	2180	2180	2180	2180	11
613	20231026	105400	30738330	2185	2185	2185	2185	0
614	20231026	105300	30738330	2185	2185	2185	2185	0
615	20231026	105200	30738330	2185	2185	2185	2185	1
616	20231026	105100	30736145	2180	2180	2180	2180	10
617	20231026	105000	30714345	2180	2180	2180	2180	0
618	20231026	104900	30714345	2180	2180	2180	2180	0
619	20231026	104800	30714345	2180	2180	2180	2180	11
620	20231026	104700	30690365	2180	2180	2180	2180	0
621	20231026	104600	30690365	2180	2180	2180	2180	11
622	20231026	104500	30666385	2180	2180	2180	2180	11
623	20231026	104400	30642405	2180	2180	2180	2180	0
624	20231026	104300	30642405	2180	2180	2180	2180	0
625	20231026	104200	30642405	2180	2180	2180	2180	0
626	20231026	104100	30642405	2180	2180	2180	2180	10
627	20231026	104000	30620605	2180	2180	2180	2180	669
628	20231026	103900	29162185	2180	2180	2180	2180	0
629	20231026	103800	29162185	2180	2180	2180	2180	11
630	20231026	103700	29138205	2180	2180	2180	2180	0
631	20231026	103600	29138205	2180	2180	2180	2180	0
632	20231026	103500	29138205	2180	2180	2180	2180	11
633	20231026	103400	29114225	2180	2180	2180	2180	0
634	20231026	103300	29114225	2180	2180	2180	2180	0
635	20231026	103200	29114225	2180	2180	2180	2180	0
636	20231026	103100	29114225	2180	2180	2180	2180	11
637	20231026	103000	29090245	2180	2180	2180	2180	0
638	20231026	102900	29090245	2180	2180	2180	2180	0
639	20231026	102800	29090245	2180	2180	2180	2180	10
640	20231026	102700	29068445	2180	2180	2180	2180	11
641	20231026	102600	29044465	2180	2180	2180	2180	0
642	20231026	102500	29044465	2180	2180	2180	2180	11
643	20231026	102400	29020485	2180	2180	2180	2180	0
644	20231026	102300	29020485	2180	2180	2180	2180	0
645	20231026	102200	29020485	2180	2180	2180	2180	14
646	20231026	102100	28989965	2180	2180	2180	2180	21
647	20231026	102000	28944185	2180	2175	2180	2175	994
648	20231026	101900	26781305	2175	2175	2175	2175	0
649	20231026	101800	26781305	2175	2175	2175	2175	11
650	20231026	101700	26757380	2175	2175	2175	2175	66
651	20231026	101600	26613830	2175	2175	2175	2175	0
652	20231026	101500	26613830	2175	2175	2175	2175	356
653	20231026	101400	25839530	2175	2175	2175	2175	0
654	20231026	101300	25839530	2175	2175	2175	2175	0
655	20231026	101200	25839530	2175	2175	2175	2175	11
656	20231026	101100	25815605	2175	2175	2175	2175	11
657	20231026	101000	25791680	2175	2175	2175	2175	0
658	20231026	100900	25791680	2175	2175	2175	2175	0
659	20231026	100800	25791680	2175	2175	2175	2175	11
660	20231026	100700	25767755	2180	2180	2180	2180	0
661	20231026	100600	25767755	2180	2180	2180	2180	0
662	20231026	100500	25767755	2180	2175	2180	2175	1011
663	20231026	100400	23563830	2180	2180	2180	2180	5
664	20231026	100300	23552930	2175	2175	2175	2175	650
665	20231026	100200	22139180	2175	2175	2175	2175	0
666	20231026	100100	22139180	2175	2175	2175	2175	10
667	20231026	100000	22117430	2180	2180	2180	2180	100
668	20231026	095900	21899430	2175	2175	2175	2175	0
669	20231026	095800	21899430	2175	2175	2180	2175	1816
670	20231026	095700	17949605	2175	2180	2180	2175	6
671	20231026	095600	17936540	2175	2175	2175	2175	0
672	20231026	095500	17936540	2175	2175	2175	2175	0
673	20231026	095400	17936540	2175	2175	2175	2175	11
674	20231026	095300	17912615	2175	2175	2175	2175	104
675	20231026	095200	17686415	2175	2175	2175	2175	1003
676	20231026	095100	15504890	2170	2170	2170	2170	11
677	20231026	095000	15481020	2175	2175	2175	2175	0
678	20231026	094900	15481020	2175	2175	2175	2175	0
679	20231026	094800	15481020	2175	2170	2175	2170	15
680	20231026	094700	15448445	2170	2170	2170	2170	0
681	20231026	094600	15448445	2170	2170	2170	2170	0
682	20231026	094500	15448445	2170	2170	2170	2170	1300
683	20231026	094400	12627445	2170	2170	2170	2170	11
684	20231026	094300	12603575	2170	2170	2170	2170	0
685	20231026	094200	12603575	2170	2170	2170	2170	0
686	20231026	094100	12603575	2170	2170	2170	2170	11
687	20231026	094000	12579705	2170	2170	2170	2170	11
688	20231026	093900	12555835	2170	2170	2170	2170	0
689	20231026	093800	12555835	2170	2170	2170	2170	11
690	20231026	093700	12531965	2170	2170	2170	2170	544
691	20231026	093600	11351485	2170	2170	2170	2170	1
692	20231026	093500	11349315	2170	2170	2170	2170	0
693	20231026	093400	11349315	2170	2170	2170	2170	10
694	20231026	093300	11327615	2175	2175	2175	2175	0
695	20231026	093200	11327615	2175	2175	2175	2175	1888
696	20231026	093100	7221215	2180	2175	2180	2175	12
697	20231026	093000	7195110	2180	2180	2180	2180	5
698	20231026	092900	7184210	2175	2175	2175	2175	0
699	20231026	092800	7184210	2175	2175	2175	2175	11
700	20231026	092700	7160285	2175	2175	2175	2175	0
701	20231026	092600	7160285	2175	2175	2175	2175	0
702	20231026	092500	7160285	2175	2175	2175	2175	1056
703	20231026	092400	4863485	2175	2175	2180	2175	1005
704	20231026	092300	2677585	2185	2185	2185	2185	0
705	20231026	092200	2677585	2185	2185	2185	2185	0
706	20231026	092100	2677585	2185	2185	2185	2180	421
707	20231026	092000	1759740	2180	2185	2185	2180	11
708	20231026	091900	1735720	2180	2185	2185	2180	6
709	20231026	091800	1722625	2185	2185	2185	2180	11
710	20231026	091700	1698605	2185	2185	2185	2185	5
711	20231026	091600	1687680	2180	2185	2185	2180	20
712	20231026	091500	1644055	2180	2180	2180	2180	200
713	20231026	091400	1208055	2180	2185	2185	2180	551
714	20231026	091300	4370	2185	2185	2185	2185	0
715	20231026	091200	4370	2185	2185	2185	2185	0
716	20231026	091100	4370	2185	2185	2185	2185	0
717	20231026	091000	4370	2185	2185	2185	2185	0
718	20231026	090900	4370	2185	2185	2185	2185	2
719	20231026	090800	0	2190	2190	2190	2190	0
720	20231026	090700	0	2190	2190	2190	2190	0
721	20231026	090600	0	2190	2190	2190	2190	0
722	20231026	090500	0	2190	2190	2190	2190	0
723	20231026	090400	0	2190	2190	2190	2190	0
724	20231026	090300	0	2190	2190	2190	2190	0
725	20231026	090200	0	2190	2190	2190	2190	0
726	20231026	090100	0	2190	2190	2190	2190	0
727	20231026	090000	0	2190	2190	2190	2190	0