KissMeData/372910/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	205100	1908778235	4750	4750	4750	4750	2014
3	20231026	205000	1908778235	4750	4750	4750	4750	0
4	20231026	204900	1908778235	4750	4750	4750	4750	0
5	20231026	204800	1908778235	4750	4750	4750	4750	0
6	20231026	204700	1908778235	4750	4750	4750	4750	0
7	20231026	204600	1908778235	4750	4750	4750	4750	0
8	20231026	204500	1908778235	4750	4750	4750	4750	0
9	20231026	204400	1908778235	4750	4750	4750	4750	0
10	20231026	204300	1908778235	4750	4750	4750	4750	0
11	20231026	204200	1908778235	4750	4750	4750	4750	0
12	20231026	204100	1908778235	4750	4750	4750	4750	0
13	20231026	204000	1908778235	4750	4750	4750	4750	0
14	20231026	203900	1908778235	4750	4750	4750	4750	0
15	20231026	203800	1908778235	4750	4750	4750	4750	0
16	20231026	203700	1908778235	4750	4750	4750	4750	0
17	20231026	203600	1908778235	4750	4750	4750	4750	0
18	20231026	203500	1908778235	4750	4750	4750	4750	0
19	20231026	203400	1908778235	4750	4750	4750	4750	0
20	20231026	203300	1908778235	4750	4750	4750	4750	0
21	20231026	203200	1908778235	4750	4750	4750	4750	0
22	20231026	203100	1908778235	4750	4750	4750	4750	0
23	20231026	203000	1908778235	4750	4750	4750	4750	0
24	20231026	202900	1908778235	4750	4750	4750	4750	0
25	20231026	202800	1908778235	4750	4750	4750	4750	0
26	20231026	202700	1908778235	4750	4750	4750	4750	0
27	20231026	202600	1908778235	4750	4750	4750	4750	0
28	20231026	202500	1908778235	4750	4750	4750	4750	0
29	20231026	202400	1908778235	4750	4750	4750	4750	0
30	20231026	202300	1908778235	4750	4750	4750	4750	0
31	20231026	202200	1908778235	4750	4750	4750	4750	0
32	20231026	202100	1908778235	4750	4750	4750	4750	2014
33	20231026	202000	1908778235	4750	4750	4750	4750	0
34	20231026	201900	1908778235	4750	4750	4750	4750	0
35	20231026	201800	1908778235	4750	4750	4750	4750	0
36	20231026	201700	1908778235	4750	4750	4750	4750	0
37	20231026	201600	1908778235	4750	4750	4750	4750	0
38	20231026	201500	1908778235	4750	4750	4750	4750	0
39	20231026	201400	1908778235	4750	4750	4750	4750	0
40	20231026	201300	1908778235	4750	4750	4750	4750	0
41	20231026	201200	1908778235	4750	4750	4750	4750	0
42	20231026	201100	1908778235	4750	4750	4750	4750	0
43	20231026	201000	1908778235	4750	4750	4750	4750	0
44	20231026	200900	1908778235	4750	4750	4750	4750	0
45	20231026	200800	1908778235	4750	4750	4750	4750	0
46	20231026	200700	1908778235	4750	4750	4750	4750	0
47	20231026	200600	1908778235	4750	4750	4750	4750	0
48	20231026	200500	1908778235	4750	4750	4750	4750	0
49	20231026	200400	1908778235	4750	4750	4750	4750	0
50	20231026	200300	1908778235	4750	4750	4750	4750	0
51	20231026	200200	1908778235	4750	4750	4750	4750	0
52	20231026	200100	1908778235	4750	4750	4750	4750	0
53	20231026	200000	1908778235	4750	4750	4750	4750	0
54	20231026	195900	1908778235	4750	4750	4750	4750	0
55	20231026	195800	1908778235	4750	4750	4750	4750	0
56	20231026	195700	1908778235	4750	4750	4750	4750	0
57	20231026	195600	1908778235	4750	4750	4750	4750	0
58	20231026	195500	1908778235	4750	4750	4750	4750	0
59	20231026	195400	1908778235	4750	4750	4750	4750	0
60	20231026	195300	1908778235	4750	4750	4750	4750	0
61	20231026	195200	1908778235	4750	4750	4750	4750	0
62	20231026	195100	1908778235	4750	4750	4750	4750	2014
63	20231026	195000	1908778235	4750	4750	4750	4750	0
64	20231026	194900	1908778235	4750	4750	4750	4750	0
65	20231026	194800	1908778235	4750	4750	4750	4750	0
66	20231026	194700	1908778235	4750	4750	4750	4750	0
67	20231026	194600	1908778235	4750	4750	4750	4750	0
68	20231026	194500	1908778235	4750	4750	4750	4750	0
69	20231026	194400	1908778235	4750	4750	4750	4750	0
70	20231026	194300	1908778235	4750	4750	4750	4750	0
71	20231026	194200	1908778235	4750	4750	4750	4750	0
72	20231026	194100	1908778235	4750	4750	4750	4750	0
73	20231026	194000	1908778235	4750	4750	4750	4750	0
74	20231026	193900	1908778235	4750	4750	4750	4750	0
75	20231026	193800	1908778235	4750	4750	4750	4750	0
76	20231026	193700	1908778235	4750	4750	4750	4750	0
77	20231026	193600	1908778235	4750	4750	4750	4750	0
78	20231026	193500	1908778235	4750	4750	4750	4750	0
79	20231026	193400	1908778235	4750	4750	4750	4750	0
80	20231026	193300	1908778235	4750	4750	4750	4750	0
81	20231026	193200	1908778235	4750	4750	4750	4750	0
82	20231026	193100	1908778235	4750	4750	4750	4750	0
83	20231026	193000	1908778235	4750	4750	4750	4750	0
84	20231026	192900	1908778235	4750	4750	4750	4750	0
85	20231026	192800	1908778235	4750	4750	4750	4750	0
86	20231026	192700	1908778235	4750	4750	4750	4750	0
87	20231026	192600	1908778235	4750	4750	4750	4750	0
88	20231026	192500	1908778235	4750	4750	4750	4750	0
89	20231026	192400	1908778235	4750	4750	4750	4750	0
90	20231026	192300	1908778235	4750	4750	4750	4750	0
91	20231026	192200	1908778235	4750	4750	4750	4750	0
92	20231026	192100	1908778235	4750	4750	4750	4750	2014
93	20231026	192000	1908778235	4750	4750	4750	4750	0
94	20231026	191900	1908778235	4750	4750	4750	4750	0
95	20231026	191800	1908778235	4750	4750	4750	4750	0
96	20231026	191700	1908778235	4750	4750	4750	4750	0
97	20231026	191600	1908778235	4750	4750	4750	4750	0
98	20231026	191500	1908778235	4750	4750	4750	4750	0
99	20231026	191400	1908778235	4750	4750	4750	4750	0
100	20231026	191300	1908778235	4750	4750	4750	4750	0
101	20231026	191200	1908778235	4750	4750	4750	4750	0
102	20231026	191100	1908778235	4750	4750	4750	4750	0
103	20231026	191000	1908778235	4750	4750	4750	4750	0
104	20231026	190900	1908778235	4750	4750	4750	4750	0
105	20231026	190800	1908778235	4750	4750	4750	4750	0
106	20231026	190700	1908778235	4750	4750	4750	4750	0
107	20231026	190600	1908778235	4750	4750	4750	4750	0
108	20231026	190500	1908778235	4750	4750	4750	4750	0
109	20231026	190400	1908778235	4750	4750	4750	4750	0
110	20231026	190300	1908778235	4750	4750	4750	4750	0
111	20231026	190200	1908778235	4750	4750	4750	4750	0
112	20231026	190100	1908778235	4750	4750	4750	4750	0
113	20231026	190000	1908778235	4750	4750	4750	4750	0
114	20231026	185900	1908778235	4750	4750	4750	4750	0
115	20231026	185800	1908778235	4750	4750	4750	4750	0
116	20231026	185700	1908778235	4750	4750	4750	4750	0
117	20231026	185600	1908778235	4750	4750	4750	4750	0
118	20231026	185500	1908778235	4750	4750	4750	4750	0
119	20231026	185400	1908778235	4750	4750	4750	4750	0
120	20231026	185300	1908778235	4750	4750	4750	4750	0
121	20231026	185200	1908778235	4750	4750	4750	4750	0
122	20231026	185100	1908778235	4750	4750	4750	4750	2014
123	20231026	185000	1908778235	4750	4750	4750	4750	0
124	20231026	184900	1908778235	4750	4750	4750	4750	0
125	20231026	184800	1908778235	4750	4750	4750	4750	0
126	20231026	184700	1908778235	4750	4750	4750	4750	0
127	20231026	184600	1908778235	4750	4750	4750	4750	0
128	20231026	184500	1908778235	4750	4750	4750	4750	0
129	20231026	184400	1908778235	4750	4750	4750	4750	0
130	20231026	184300	1908778235	4750	4750	4750	4750	0
131	20231026	184200	1908778235	4750	4750	4750	4750	0
132	20231026	184100	1908778235	4750	4750	4750	4750	0
133	20231026	184000	1908778235	4750	4750	4750	4750	0
134	20231026	183900	1908778235	4750	4750	4750	4750	0
135	20231026	183800	1908778235	4750	4750	4750	4750	0
136	20231026	183700	1908778235	4750	4750	4750	4750	0
137	20231026	183600	1908778235	4750	4750	4750	4750	0
138	20231026	183500	1908778235	4750	4750	4750	4750	0
139	20231026	183400	1908778235	4750	4750	4750	4750	0
140	20231026	183300	1908778235	4750	4750	4750	4750	0
141	20231026	183200	1908778235	4750	4750	4750	4750	0
142	20231026	183100	1908778235	4750	4750	4750	4750	0
143	20231026	183000	1908778235	4750	4750	4750	4750	0
144	20231026	182900	1908778235	4750	4750	4750	4750	0
145	20231026	182800	1908778235	4750	4750	4750	4750	0
146	20231026	182700	1908778235	4750	4750	4750	4750	0
147	20231026	182600	1908778235	4750	4750	4750	4750	0
148	20231026	182500	1908778235	4750	4750	4750	4750	0
149	20231026	182400	1908778235	4750	4750	4750	4750	0
150	20231026	182300	1908778235	4750	4750	4750	4750	0
151	20231026	182200	1908778235	4750	4750	4750	4750	0
152	20231026	182100	1908778235	4750	4750	4750	4750	2014
153	20231026	182000	1908778235	4750	4750	4750	4750	0
154	20231026	181900	1908778235	4750	4750	4750	4750	0
155	20231026	181800	1908778235	4750	4750	4750	4750	0
156	20231026	181700	1908778235	4750	4750	4750	4750	0
157	20231026	181600	1908778235	4750	4750	4750	4750	0
158	20231026	181500	1908778235	4750	4750	4750	4750	0
159	20231026	181400	1908778235	4750	4750	4750	4750	0
160	20231026	181300	1908778235	4750	4750	4750	4750	0
161	20231026	181200	1908778235	4750	4750	4750	4750	0
162	20231026	181100	1908778235	4750	4750	4750	4750	0
163	20231026	181000	1908778235	4750	4750	4750	4750	0
164	20231026	180900	1908778235	4750	4750	4750	4750	0
165	20231026	180800	1908778235	4750	4750	4750	4750	0
166	20231026	180700	1908778235	4750	4750	4750	4750	0
167	20231026	180600	1908778235	4750	4750	4750	4750	0
168	20231026	180500	1908778235	4750	4750	4750	4750	0
169	20231026	180400	1908778235	4750	4750	4750	4750	0
170	20231026	180300	1908778235	4750	4750	4750	4750	0
171	20231026	180200	1908778235	4750	4750	4750	4750	0
172	20231026	180100	1908778235	4750	4750	4750	4750	0
173	20231026	180000	1908778235	4750	4750	4750	4750	0
174	20231026	175900	1908778235	4750	4750	4750	4750	0
175	20231026	175800	1908778235	4750	4750	4750	4750	0
176	20231026	175700	1908778235	4750	4750	4750	4750	0
177	20231026	175600	1908778235	4750	4750	4750	4750	0
178	20231026	175500	1908778235	4750	4750	4750	4750	0
179	20231026	175400	1908778235	4750	4750	4750	4750	0
180	20231026	175300	1908778235	4750	4750	4750	4750	0
181	20231026	175200	1908778235	4750	4750	4750	4750	0
182	20231026	175100	1908778235	4750	4750	4750	4750	2014
183	20231026	175000	1908778235	4750	4750	4750	4750	0
184	20231026	174900	1908778235	4750	4750	4750	4750	0
185	20231026	174800	1908778235	4750	4750	4750	4750	0
186	20231026	174700	1908778235	4750	4750	4750	4750	0
187	20231026	174600	1908778235	4750	4750	4750	4750	0
188	20231026	174500	1908778235	4750	4750	4750	4750	0
189	20231026	174400	1908778235	4750	4750	4750	4750	0
190	20231026	174300	1908778235	4750	4750	4750	4750	0
191	20231026	174200	1908778235	4750	4750	4750	4750	0
192	20231026	174100	1908778235	4750	4750	4750	4750	0
193	20231026	174000	1908778235	4750	4750	4750	4750	0
194	20231026	173900	1908778235	4750	4750	4750	4750	0
195	20231026	173800	1908778235	4750	4750	4750	4750	0
196	20231026	173700	1908778235	4750	4750	4750	4750	0
197	20231026	173600	1908778235	4750	4750	4750	4750	0
198	20231026	173500	1908778235	4750	4750	4750	4750	0
199	20231026	173400	1908778235	4750	4750	4750	4750	0
200	20231026	173300	1908778235	4750	4750	4750	4750	0
201	20231026	173200	1908778235	4750	4750	4750	4750	0
202	20231026	173100	1908778235	4750	4750	4750	4750	0
203	20231026	173000	1908778235	4750	4750	4750	4750	0
204	20231026	172900	1908778235	4750	4750	4750	4750	0
205	20231026	172800	1908778235	4750	4750	4750	4750	0
206	20231026	172700	1908778235	4750	4750	4750	4750	0
207	20231026	172600	1908778235	4750	4750	4750	4750	0
208	20231026	172500	1908778235	4750	4750	4750	4750	0
209	20231026	172400	1908778235	4750	4750	4750	4750	0
210	20231026	172300	1908778235	4750	4750	4750	4750	0
211	20231026	172200	1908778235	4750	4750	4750	4750	0
212	20231026	172100	1908778235	4750	4750	4750	4750	2014
213	20231026	172000	1908778235	4750	4750	4750	4750	0
214	20231026	171900	1908778235	4750	4750	4750	4750	0
215	20231026	171800	1908778235	4750	4750	4750	4750	0
216	20231026	171700	1908778235	4750	4750	4750	4750	0
217	20231026	171600	1908778235	4750	4750	4750	4750	0
218	20231026	171500	1908778235	4750	4750	4750	4750	0
219	20231026	171400	1908778235	4750	4750	4750	4750	0
220	20231026	171300	1908778235	4750	4750	4750	4750	0
221	20231026	171200	1908778235	4750	4750	4750	4750	0
222	20231026	171100	1908778235	4750	4750	4750	4750	0
223	20231026	171000	1908778235	4750	4750	4750	4750	0
224	20231026	170900	1908778235	4750	4750	4750	4750	0
225	20231026	170800	1908778235	4750	4750	4750	4750	0
226	20231026	170700	1908778235	4750	4750	4750	4750	0
227	20231026	170600	1908778235	4750	4750	4750	4750	0
228	20231026	170500	1908778235	4750	4750	4750	4750	0
229	20231026	170400	1908778235	4750	4750	4750	4750	0
230	20231026	170300	1908778235	4750	4750	4750	4750	0
231	20231026	170200	1908778235	4750	4750	4750	4750	0
232	20231026	170100	1908778235	4750	4750	4750	4750	0
233	20231026	170000	1908778235	4750	4750	4750	4750	0
234	20231026	165900	1908778235	4750	4750	4750	4750	0
235	20231026	165800	1908778235	4750	4750	4750	4750	0
236	20231026	165700	1908778235	4750	4750	4750	4750	0
237	20231026	165600	1908778235	4750	4750	4750	4750	0
238	20231026	165500	1908778235	4750	4750	4750	4750	0
239	20231026	165400	1908778235	4750	4750	4750	4750	0
240	20231026	165300	1908778235	4750	4750	4750	4750	0
241	20231026	165200	1908778235	4750	4750	4750	4750	0
242	20231026	165100	1908778235	4750	4750	4750	4750	2014
243	20231026	165000	1908778235	4750	4750	4750	4750	0
244	20231026	164900	1908778235	4750	4750	4750	4750	0
245	20231026	164800	1908778235	4750	4750	4750	4750	0
246	20231026	164700	1908778235	4750	4750	4750	4750	0
247	20231026	164600	1908778235	4750	4750	4750	4750	0
248	20231026	164500	1908778235	4750	4750	4750	4750	0
249	20231026	164400	1908778235	4750	4750	4750	4750	0
250	20231026	164300	1908778235	4750	4750	4750	4750	0
251	20231026	164200	1908778235	4750	4750	4750	4750	0
252	20231026	164100	1908778235	4750	4750	4750	4750	0
253	20231026	164000	1908778235	4750	4750	4750	4750	0
254	20231026	163900	1908778235	4750	4750	4750	4750	0
255	20231026	163800	1908778235	4750	4750	4750	4750	0
256	20231026	163700	1908778235	4750	4750	4750	4750	0
257	20231026	163600	1908778235	4750	4750	4750	4750	0
258	20231026	163500	1908778235	4750	4750	4750	4750	0
259	20231026	163400	1908778235	4750	4750	4750	4750	0
260	20231026	163300	1908778235	4750	4750	4750	4750	0
261	20231026	163200	1908778235	4750	4750	4750	4750	0
262	20231026	163100	1908778235	4750	4750	4750	4750	0
263	20231026	163000	1908778235	4750	4750	4750	4750	0
264	20231026	162900	1908778235	4750	4750	4750	4750	0
265	20231026	162800	1908778235	4750	4750	4750	4750	0
266	20231026	162700	1908778235	4750	4750	4750	4750	0
267	20231026	162600	1908778235	4750	4750	4750	4750	0
268	20231026	162500	1908778235	4750	4750	4750	4750	0
269	20231026	162400	1908778235	4750	4750	4750	4750	0
270	20231026	162300	1908778235	4750	4750	4750	4750	0
271	20231026	162200	1908778235	4750	4750	4750	4750	0
272	20231026	162100	1908778235	4750	4750	4750	4750	2014
273	20231026	162000	1908778235	4750	4750	4750	4750	0
274	20231026	161900	1908778235	4750	4750	4750	4750	0
275	20231026	161800	1908778235	4750	4750	4750	4750	0
276	20231026	161700	1908778235	4750	4750	4750	4750	0
277	20231026	161600	1908778235	4750	4750	4750	4750	0
278	20231026	161500	1908778235	4750	4750	4750	4750	0
279	20231026	161400	1908778235	4750	4750	4750	4750	0
280	20231026	161300	1908778235	4750	4750	4750	4750	0
281	20231026	161200	1908778235	4750	4750	4750	4750	0
282	20231026	161100	1908778235	4750	4750	4750	4750	0
283	20231026	161000	1908778235	4750	4750	4750	4750	0
284	20231026	160900	1908778235	4750	4750	4750	4750	0
285	20231026	160800	1908778235	4750	4750	4750	4750	0
286	20231026	160700	1908778235	4750	4750	4750	4750	0
287	20231026	160600	1908778235	4750	4750	4750	4750	0
288	20231026	160500	1908778235	4750	4750	4750	4750	0
289	20231026	160400	1908778235	4750	4750	4750	4750	0
290	20231026	160300	1908778235	4750	4750	4750	4750	0
291	20231026	160200	1908778235	4750	4750	4750	4750	0
292	20231026	160100	1908778235	4750	4750	4750	4750	0
293	20231026	160000	1908778235	4750	4750	4750	4750	0
294	20231026	155900	1908778235	4750	4750	4750	4750	0
295	20231026	155800	1908778235	4750	4750	4750	4750	0
296	20231026	155700	1908778235	4750	4750	4750	4750	0
297	20231026	155600	1908778235	4750	4750	4750	4750	0
298	20231026	155500	1908778235	4750	4750	4750	4750	0
299	20231026	155400	1908778235	4750	4750	4750	4750	0
300	20231026	155300	1908778235	4750	4750	4750	4750	0
301	20231026	155200	1908778235	4750	4750	4750	4750	0
302	20231026	155100	1908778235	4750	4750	4750	4750	2014
303	20231026	155000	1908778235	4750	4750	4750	4750	0
304	20231026	154900	1908778235	4750	4750	4750	4750	0
305	20231026	154800	1908778235	4750	4750	4750	4750	0
306	20231026	154700	1908778235	4750	4750	4750	4750	0
307	20231026	154600	1908778235	4750	4750	4750	4750	0
308	20231026	154500	1908778235	4750	4750	4750	4750	0
309	20231026	154400	1908778235	4750	4750	4750	4750	0
310	20231026	154300	1908778235	4750	4750	4750	4750	0
311	20231026	154200	1908778235	4750	4750	4750	4750	0
312	20231026	154100	1908778235	4750	4750	4750	4750	0
313	20231026	154000	1908778235	4750	4750	4750	4750	0
314	20231026	153900	1908778235	4750	4750	4750	4750	0
315	20231026	153800	1908778235	4750	4750	4750	4750	0
316	20231026	153700	1908778235	4750	4750	4750	4750	0
317	20231026	153600	1908778235	4750	4750	4750	4750	0
318	20231026	153500	1908778235	4750	4750	4750	4750	0
319	20231026	153400	1908778235	4750	4750	4750	4750	0
320	20231026	153300	1908778235	4750	4750	4750	4750	0
321	20231026	153200	1908778235	4750	4750	4750	4750	0
322	20231026	153100	1908778235	4750	4750	4750	4750	0
323	20231026	153000	1908778235	4750	4750	4750	4750	2014
324	20231026	152900	1899211735	4780	4780	4780	4780	0
325	20231026	152800	1899211735	4780	4780	4780	4780	0
326	20231026	152700	1899211735	4780	4780	4780	4780	0
327	20231026	152600	1899211735	4780	4780	4780	4780	0
328	20231026	152500	1899211735	4780	4780	4780	4780	0
329	20231026	152400	1899211735	4780	4780	4780	4780	0
330	20231026	152300	1899211735	4780	4780	4780	4780	0
331	20231026	152200	1899211735	4780	4780	4780	4780	0
332	20231026	152100	1899211735	4780	4780	4780	4780	0
333	20231026	152000	1899211735	4780	4780	4780	4780	0
334	20231026	151900	1899211735	4780	4760	4780	4755	506
335	20231026	151800	1896801690	4760	4760	4760	4760	1102
336	20231026	151700	1891556170	4755	4750	4755	4750	464
337	20231026	151600	1889350850	4750	4755	4755	4750	773
338	20231026	151500	1885677160	4760	4760	4760	4760	0
339	20231026	151400	1885677160	4760	4770	4770	4760	865
340	20231026	151300	1881558760	4770	4770	4770	4770	320
341	20231026	151200	1880032360	4770	4760	4770	4760	527
342	20231026	151100	1877520620	4760	4770	4770	4760	920
343	20231026	151000	1873132710	4780	4780	4780	4780	6
344	20231026	150900	1873104030	4780	4770	4780	4770	2
345	20231026	150800	1873094480	4770	4770	4770	4770	0
346	20231026	150700	1873094480	4770	4770	4770	4770	5
347	20231026	150600	1873070630	4770	4760	4770	4760	674
348	20231026	150500	1869855980	4755	4755	4755	4755	2
349	20231026	150400	1869846470	4770	4750	4770	4750	118
350	20231026	150300	1869285930	4750	4750	4750	4750	0
351	20231026	150200	1869285930	4750	4770	4770	4750	121
352	20231026	150100	1868710770	4770	4770	4770	4770	100
353	20231026	150000	1868233770	4775	4775	4775	4775	100
354	20231026	145900	1867756270	4775	4750	4775	4750	117
355	20231026	145800	1867200495	4750	4755	4755	4750	460
356	20231026	145700	1865013310	4755	4775	4775	4755	862
357	20231026	145600	1860909085	4780	4780	4780	4780	0
358	20231026	145500	1860909085	4780	4780	4780	4780	0
359	20231026	145400	1860909085	4780	4775	4780	4775	31
360	20231026	145300	1860761055	4775	4775	4775	4775	12
361	20231026	145200	1860703755	4775	4775	4775	4775	9
362	20231026	145100	1860660780	4775	4775	4775	4775	1
363	20231026	145000	1860656005	4790	4790	4790	4790	0
364	20231026	144900	1860656005	4790	4790	4790	4790	10
365	20231026	144800	1860608105	4790	4780	4790	4780	80
366	20231026	144700	1860225145	4780	4780	4780	4780	5
367	20231026	144600	1860201245	4780	4780	4780	4780	0
368	20231026	144500	1860201245	4780	4780	4780	4780	0
369	20231026	144400	1860201245	4780	4780	4780	4780	0
370	20231026	144300	1860201245	4780	4780	4780	4780	0
371	20231026	144200	1860201245	4780	4780	4780	4780	20
372	20231026	144100	1860105645	4755	4755	4755	4755	0
373	20231026	144000	1860105645	4755	4770	4770	4755	2511
374	20231026	143900	1848152775	4780	4780	4780	4780	0
375	20231026	143800	1848152775	4780	4780	4780	4780	1
376	20231026	143700	1848147995	4770	4770	4770	4770	1825
377	20231026	143600	1839442745	4770	4770	4770	4770	0
378	20231026	143500	1839442745	4770	4765	4770	4760	218
379	20231026	143400	1838404655	4760	4760	4760	4760	0
380	20231026	143300	1838404655	4760	4760	4760	4760	0
381	20231026	143200	1838404655	4760	4760	4760	4760	10
382	20231026	143100	1838357055	4760	4760	4760	4760	1
383	20231026	143000	1838352295	4755	4755	4755	4755	106
384	20231026	142900	1837848265	4755	4755	4755	4755	82
385	20231026	142800	1837458355	4755	4760	4760	4755	835
386	20231026	142700	1833485130	4765	4765	4765	4765	54
387	20231026	142600	1833227820	4765	4765	4765	4765	146
388	20231026	142500	1832532130	4775	4775	4775	4775	0
389	20231026	142400	1832532130	4775	4775	4775	4775	0
390	20231026	142300	1832532130	4775	4775	4775	4775	835
391	20231026	142200	1828545005	4775	4775	4775	4775	0
392	20231026	142100	1828545005	4775	4775	4775	4775	0
393	20231026	142000	1828545005	4775	4775	4775	4775	40
394	20231026	141900	1828354005	4775	4775	4775	4775	1
395	20231026	141800	1828349230	4760	4760	4760	4760	0
396	20231026	141700	1828349230	4760	4760	4760	4760	0
397	20231026	141600	1828349230	4760	4760	4760	4760	245
398	20231026	141500	1827183030	4760	4760	4760	4760	23
399	20231026	141400	1827073550	4790	4790	4790	4790	0
400	20231026	141300	1827073550	4790	4790	4790	4790	2
401	20231026	141200	1827063970	4760	4790	4790	4760	2002
402	20231026	141100	1817532070	4765	4770	4770	4765	790
403	20231026	141000	1813766605	4770	4770	4770	4770	0
404	20231026	140900	1813766605	4770	4770	4770	4770	0
405	20231026	140800	1813766605	4770	4770	4770	4770	0
406	20231026	140700	1813766605	4770	4770	4770	4770	0
407	20231026	140600	1813766605	4770	4770	4775	4770	351
408	20231026	140500	1812091910	4810	4810	4810	4810	0
409	20231026	140400	1812091910	4810	4810	4810	4810	1
410	20231026	140300	1812087100	4770	4770	4770	4770	0
411	20231026	140200	1812087100	4770	4770	4770	4770	0
412	20231026	140100	1812087100	4770	4780	4780	4770	853
413	20231026	140000	1808015495	4775	4775	4775	4775	0
414	20231026	135900	1808015495	4775	4775	4775	4775	41
415	20231026	135800	1807819720	4775	4790	4790	4775	1890
416	20231026	135700	1798790230	4790	4795	4795	4790	394
417	20231026	135600	1796901100	4800	4800	4800	4800	128
418	20231026	135500	1796286700	4800	4810	4810	4800	691
419	20231026	135400	1792967365	4820	4820	4820	4820	1
420	20231026	135300	1792962545	4825	4825	4825	4825	200
421	20231026	135200	1791997545	4825	4825	4825	4825	0
422	20231026	135100	1791997545	4825	4825	4825	4825	430
423	20231026	135000	1789922795	4820	4820	4820	4820	790
424	20231026	134900	1786114995	4820	4820	4820	4820	3
425	20231026	134800	1786100535	4825	4825	4825	4825	1
426	20231026	134700	1786095710	4820	4820	4820	4800	83
427	20231026	134600	1785696790	4825	4820	4825	4800	105
428	20231026	134500	1785190765	4825	4825	4825	4825	0
429	20231026	134400	1785190765	4825	4825	4825	4825	2790
430	20231026	134300	1771729015	4825	4805	4825	4805	2
431	20231026	134200	1771719385	4835	4835	4835	4835	149
432	20231026	134100	1770998970	4835	4835	4835	4835	1
433	20231026	134000	1770994135	4845	4845	4845	4845	500
434	20231026	133900	1768571635	4845	4845	4845	4845	0
435	20231026	133800	1768571635	4845	4830	4845	4830	503
436	20231026	133700	1766142120	4805	4830	4830	4805	161
437	20231026	133600	1765367990	4830	4830	4830	4830	200
438	20231026	133500	1764401990	4795	4820	4830	4795	43
439	20231026	133400	1764194475	4820	4820	4820	4820	11
440	20231026	133300	1764141455	4775	4775	4775	4775	0
441	20231026	133200	1764141455	4775	4775	4775	4775	7
442	20231026	133100	1764108030	4770	4810	4820	4770	141
443	20231026	133000	1763434855	4770	4770	4770	4770	0
444	20231026	132900	1763434855	4770	4770	4770	4770	10
445	20231026	132800	1763387155	4770	4770	4770	4770	0
446	20231026	132700	1763387155	4770	4770	4770	4770	1
447	20231026	132600	1763382385	4765	4765	4765	4765	0
448	20231026	132500	1763382385	4765	4795	4795	4765	134
449	20231026	132400	1762743110	4815	4815	4815	4815	0
450	20231026	132300	1762743110	4815	4810	4815	4810	309
451	20231026	132200	1761256765	4810	4810	4810	4810	0
452	20231026	132100	1761256765	4810	4810	4810	4810	10
453	20231026	132000	1761208665	4810	4810	4810	4810	0
454	20231026	131900	1761208665	4810	4810	4810	4810	0
455	20231026	131800	1761208665	4810	4810	4810	4810	0
456	20231026	131700	1761208665	4810	4810	4810	4810	0
457	20231026	131600	1761208665	4810	4810	4810	4810	207
458	20231026	131500	1760212995	4815	4830	4830	4800	17
459	20231026	131400	1760131350	4810	4840	4840	4810	32
460	20231026	131300	1759977400	4830	4845	4845	4815	5
461	20231026	131200	1759953265	4840	4810	4840	4810	1692
462	20231026	131100	1751764015	4815	4815	4815	4815	5
463	20231026	131000	1751739940	4815	4820	4820	4815	65
464	20231026	130900	1751426675	4840	4830	4840	4830	156
465	20231026	130800	1750671925	4845	4775	4850	4775	691
466	20231026	130700	1747352715	4780	4780	4780	4780	3
467	20231026	130600	1747338375	4775	4780	4780	4775	2
468	20231026	130500	1747328820	4785	4785	4785	4785	0
469	20231026	130400	1747328820	4785	4765	4785	4765	420
470	20231026	130300	1745327480	4785	4765	4785	4765	3
471	20231026	130200	1745313165	4765	4770	4770	4765	1029
472	20231026	130100	1740408830	4775	4775	4775	4775	1
473	20231026	130000	1740404055	4785	4820	4820	4780	6
474	20231026	125900	1740375315	4785	4800	4830	4785	836
475	20231026	125800	1736369045	4840	4865	4870	4790	2546
476	20231026	125700	1724063520	4865	4820	4865	4820	2758
477	20231026	125600	1710699685	4790	4790	4790	4790	0
478	20231026	125500	1710699685	4790	4790	4790	4790	1
479	20231026	125400	1710694895	4770	4765	4770	4765	5
480	20231026	125300	1710671050	4765	4775	4775	4765	300
481	20231026	125200	1709241200	4785	4785	4785	4785	1
482	20231026	125100	1709236415	4785	4795	4795	4785	236
483	20231026	125000	1708106445	4820	4795	4820	4795	201
484	20231026	124900	1707138100	4820	4820	4820	4820	0
485	20231026	124800	1707138100	4820	4820	4820	4820	0
486	20231026	124700	1707138100	4820	4810	4820	4810	185
487	20231026	124600	1706248230	4810	4810	4810	4810	2
488	20231026	124500	1706238610	4795	4795	4795	4795	822
489	20231026	124400	1702297120	4795	4795	4795	4795	0
490	20231026	124300	1702297120	4795	4795	4795	4795	0
491	20231026	124200	1702297120	4795	4800	4800	4795	200
492	20231026	124100	1701338080	4810	4810	4810	4810	1
493	20231026	124000	1701333270	4810	4805	4810	4805	9
494	20231026	123900	1701290005	4800	4800	4800	4800	100
495	20231026	123800	1700810005	4805	4805	4805	4805	0
496	20231026	123700	1700810005	4805	4805	4805	4805	1
497	20231026	123600	1700805200	4805	4805	4805	4805	9
498	20231026	123500	1700761955	4805	4805	4805	4805	0
499	20231026	123400	1700761955	4805	4805	4805	4805	58
500	20231026	123300	1700483265	4810	4810	4810	4810	0
501	20231026	123200	1700483265	4810	4810	4810	4810	0
502	20231026	123100	1700483265	4810	4810	4810	4810	0
503	20231026	123000	1700483265	4810	4810	4810	4810	203
504	20231026	122900	1699506835	4810	4810	4810	4810	0
505	20231026	122800	1699506835	4810	4810	4810	4810	0
506	20231026	122700	1699506835	4810	4810	4810	4810	0
507	20231026	122600	1699506835	4810	4800	4810	4800	100
508	20231026	122500	1699026195	4800	4800	4800	4800	100
509	20231026	122400	1698546195	4800	4800	4800	4800	90
510	20231026	122300	1698114195	4800	4800	4800	4800	0
511	20231026	122200	1698114195	4800	4800	4800	4800	0
512	20231026	122100	1698114195	4800	4800	4800	4800	0
513	20231026	122000	1698114195	4800	4800	4800	4800	0
514	20231026	121900	1698114195	4800	4800	4800	4800	4
515	20231026	121800	1698094995	4800	4800	4800	4800	0
516	20231026	121700	1698094995	4800	4800	4800	4800	0
517	20231026	121600	1698094995	4800	4800	4800	4800	43
518	20231026	121500	1697888595	4800	4800	4800	4800	186
519	20231026	121400	1696995795	4800	4800	4800	4800	0
520	20231026	121300	1696995795	4800	4770	4800	4770	8
521	20231026	121200	1696957515	4800	4800	4800	4800	2
522	20231026	121100	1696947915	4770	4770	4770	4770	0
523	20231026	121000	1696947915	4770	4770	4770	4770	0
524	20231026	120900	1696947915	4770	4770	4770	4770	1
525	20231026	120800	1696943145	4765	4765	4765	4765	0
526	20231026	120700	1696943145	4765	4800	4800	4765	197
527	20231026	120600	1696000605	4800	4800	4800	4800	102
528	20231026	120500	1695511005	4800	4800	4800	4800	0
529	20231026	120400	1695511005	4800	4800	4800	4800	0
530	20231026	120300	1695511005	4800	4800	4800	4800	301
531	20231026	120200	1694066205	4800	4800	4800	4800	201
532	20231026	120100	1693101405	4780	4780	4780	4780	0
533	20231026	120000	1693101405	4780	4780	4780	4780	200
534	20231026	115900	1692145405	4780	4780	4780	4780	0
535	20231026	115800	1692145405	4780	4780	4780	4780	0
536	20231026	115700	1692145405	4780	4780	4780	4780	0
537	20231026	115600	1692145405	4780	4780	4780	4780	0
538	20231026	115500	1692145405	4780	4780	4780	4780	0
539	20231026	115400	1692145405	4780	4780	4780	4780	0
540	20231026	115300	1692145405	4780	4780	4780	4780	0
541	20231026	115200	1692145405	4780	4780	4780	4780	0
542	20231026	115100	1692145405	4780	4790	4810	4780	138
543	20231026	115000	1691482300	4780	4745	4780	4745	936
544	20231026	114900	1687020790	4745	4745	4745	4745	5
545	20231026	114800	1686997065	4745	4745	4745	4745	0
546	20231026	114700	1686997065	4745	4745	4745	4745	0
547	20231026	114600	1686997065	4745	4745	4745	4745	6
548	20231026	114500	1686968595	4745	4745	4745	4745	104
549	20231026	114400	1686475115	4745	4745	4745	4745	21
550	20231026	114300	1686375470	4750	4745	4750	4745	287
551	20231026	114200	1685013650	4745	4750	4750	4745	25
552	20231026	114100	1684894915	4750	4745	4750	4745	943
553	20231026	114000	1680419005	4745	4755	4755	4745	1286
554	20231026	113900	1674310020	4755	4765	4765	4755	1816
555	20231026	113800	1665674910	4770	4770	4770	4770	1
556	20231026	113700	1665670140	4775	4775	4775	4775	3
557	20231026	113600	1665655815	4780	4780	4780	4755	512
558	20231026	113500	1663218825	4780	4780	4780	4780	1
559	20231026	113400	1663214045	4780	4775	4780	4760	101
560	20231026	113300	1662733225	4780	4780	4780	4780	1
561	20231026	113200	1662728445	4780	4780	4780	4780	0
562	20231026	113100	1662728445	4780	4780	4780	4760	15
563	20231026	113000	1662656905	4790	4765	4790	4760	270
564	20231026	112900	1661370395	4760	4775	4790	4755	3066
565	20231026	112800	1646769350	4765	4780	4780	4765	1000
566	20231026	112700	1642000905	4770	4780	4780	4770	211
567	20231026	112600	1640993265	4780	4795	4795	4780	54
568	20231026	112500	1640735065	4790	4810	4810	4790	5
569	20231026	112400	1640711065	4810	4810	4810	4810	2
570	20231026	112300	1640701445	4810	4810	4810	4810	1
571	20231026	112200	1640696635	4780	4790	4790	4780	190
572	20231026	112100	1639788385	4780	4780	4780	4780	0
573	20231026	112000	1639788385	4780	4780	4780	4780	10
574	20231026	111900	1639740585	4780	4795	4795	4780	23
575	20231026	111800	1639630615	4775	4775	4775	4775	0
576	20231026	111700	1639630615	4775	4775	4775	4775	0
577	20231026	111600	1639630615	4775	4775	4775	4775	27
578	20231026	111500	1639501690	4775	4780	4780	4775	500
579	20231026	111400	1637113940	4780	4780	4780	4780	775
580	20231026	111300	1633409440	4810	4810	4810	4810	9
581	20231026	111200	1633366150	4810	4810	4810	4810	10
582	20231026	111100	1633318050	4815	4785	4815	4780	511
583	20231026	111000	1630874245	4785	4790	4790	4785	716
584	20231026	110900	1627448055	4790	4810	4810	4790	686
585	20231026	110800	1624159755	4810	4815	4815	4810	5
586	20231026	110700	1624135685	4815	4815	4815	4815	0
587	20231026	110600	1624135685	4815	4815	4815	4815	5
588	20231026	110500	1624111610	4815	4825	4825	4815	6
589	20231026	110400	1624082700	4790	4815	4815	4790	614
590	20231026	110300	1621141005	4820	4825	4825	4820	14
591	20231026	110200	1621073510	4825	4825	4825	4825	5
592	20231026	110100	1621049385	4830	4805	4830	4805	220
593	20231026	110000	1619988570	4805	4820	4820	4800	79
594	20231026	105900	1619608950	4820	4820	4820	4815	65
595	20231026	105800	1619295945	4820	4825	4830	4820	1011
596	20231026	105700	1614418460	4825	4825	4825	4825	2
597	20231026	105600	1614408810	4820	4835	4835	4820	13
598	20231026	105500	1614345980	4800	4825	4830	4800	1094
599	20231026	105400	1609067225	4785	4805	4805	4785	687
600	20231026	105300	1605778445	4840	4830	4840	4830	13
601	20231026	105200	1605715615	4830	4810	4830	4810	660
602	20231026	105100	1602530935	4810	4810	4810	4810	0
603	20231026	105000	1602530935	4810	4810	4810	4810	0
604	20231026	104900	1602530935	4810	4810	4810	4810	0
605	20231026	104800	1602530935	4810	4810	4810	4810	1
606	20231026	104700	1602526125	4775	4775	4775	4775	6
607	20231026	104600	1602497475	4775	4790	4790	4775	4
608	20231026	104500	1602478345	4810	4775	4810	4765	26
609	20231026	104400	1602353905	4810	4765	4810	4760	1672
610	20231026	104300	1594391480	4760	4785	4785	4760	2465
611	20231026	104200	1582626030	4785	4810	4810	4785	25
612	20231026	104100	1582506000	4785	4790	4810	4785	359
613	20231026	104000	1580786225	4790	4790	4790	4790	10
614	20231026	103900	1580738325	4790	4785	4790	4780	707
615	20231026	103800	1577356530	4785	4780	4785	4770	560
616	20231026	103700	1574685050	4780	4785	4785	4770	210
617	20231026	103600	1573681750	4785	4785	4785	4785	5
618	20231026	103500	1573657825	4780	4785	4790	4780	718
619	20231026	103400	1570224825	4785	4760	4790	4760	67
620	20231026	103300	1569904630	4760	4780	4780	4755	5133
621	20231026	103200	1545442355	4780	4810	4810	4775	3137
622	20231026	103100	1530446610	4810	4810	4810	4810	7
623	20231026	103000	1530412940	4815	4800	4820	4775	2571
624	20231026	102900	1518111785	4800	4820	4840	4800	5121
625	20231026	102800	1493450375	4820	4785	4825	4785	3391
626	20231026	102700	1477151715	4780	4870	4870	4765	17268
627	20231026	102600	1394222985	4870	4960	4960	4850	20757
628	20231026	102500	1292745680	4960	4925	4990	4880	19064
629	20231026	102400	1198724565	4930	5050	5150	4855	42075
630	20231026	102300	985989220	5070	4815	5200	4815	78743
631	20231026	102200	586902455	4810	4810	4810	4810	0
632	20231026	102100	586902455	4810	4815	4815	4810	2
633	20231026	102000	586892830	4820	4820	4820	4820	1
634	20231026	101900	586888010	4820	4820	4820	4820	10
635	20231026	101800	586839810	4830	4830	4830	4830	0
636	20231026	101700	586839810	4830	4790	4830	4790	270
637	20231026	101600	585536410	4740	4850	4850	4740	714
638	20231026	101500	582126535	4850	4850	4850	4850	33
639	20231026	101400	581966485	4850	4850	4850	4850	1
640	20231026	101300	581961635	4805	4840	4850	4805	2485
641	20231026	101200	569930310	4850	4840	4850	4840	97
642	20231026	101100	569460770	4840	4770	4840	4770	1487
643	20231026	101000	562320255	4770	4750	4770	4740	72
644	20231026	100900	561977725	4750	4755	4755	4750	504
645	20231026	100800	559581810	4755	4760	4760	4755	319
646	20231026	100700	558064905	4760	4760	4765	4760	1221
647	20231026	100600	552252940	4765	4765	4765	4765	481
648	20231026	100500	549960975	4770	4765	4770	4765	225
649	20231026	100400	548888840	4760	4765	4765	4760	186
650	20231026	100300	548002830	4765	4760	4765	4760	241
651	20231026	100200	546854630	4765	4765	4765	4765	21
652	20231026	100100	546754565	4770	4750	4770	4750	322
653	20231026	100000	545223055	4755	4760	4760	4755	3
654	20231026	095900	545208785	4735	4760	4760	4735	720
655	20231026	095800	541799265	4760	4770	4785	4725	230
656	20231026	095700	540710305	4770	4815	4815	4705	3833
657	20231026	095600	522483120	4780	4820	4820	4775	3611
658	20231026	095500	505196035	4820	4820	4820	4820	0
659	20231026	095400	505196035	4820	4825	4825	4820	112
660	20231026	095300	504656185	4825	4830	4835	4825	294
661	20231026	095200	503237090	4840	4840	4840	4840	0
662	20231026	095100	503237090	4840	4840	4840	4840	0
663	20231026	095000	503237090	4840	4840	4840	4840	5
664	20231026	094900	503212890	4845	4845	4845	4845	1
665	20231026	094800	503208045	4825	4825	4825	4825	20
666	20231026	094700	503111545	4820	4830	4835	4820	272
667	20231026	094600	501798615	4830	4855	4860	4830	440
668	20231026	094500	499660705	4855	4825	4860	4820	173
669	20231026	094400	498824050	4825	4895	4895	4825	902
670	20231026	094300	494462885	4860	4815	4900	4815	701
671	20231026	094200	491061215	4815	4815	4815	4815	3
672	20231026	094100	491046770	4820	4820	4820	4815	302
673	20231026	094000	489591160	4815	4820	4820	4815	22
674	20231026	093900	489485180	4820	4800	4820	4785	505
675	20231026	093800	487067210	4820	4820	4820	4820	10
676	20231026	093700	487019010	4795	4800	4800	4795	5
677	20231026	093600	486995030	4800	4800	4820	4800	273
678	20231026	093500	485683990	4800	4790	4830	4780	873
679	20231026	093400	481492155	4790	4800	4800	4775	404
680	20231026	093300	479557385	4800	4825	4835	4795	2883
681	20231026	093200	465693235	4825	4825	4845	4825	69
682	20231026	093100	465360285	4825	4840	4840	4825	1300
683	20231026	093000	459085945	4840	4845	4845	4840	219
684	20231026	092900	458024965	4845	4830	4845	4830	72
685	20231026	092800	457677145	4830	4835	4835	4820	1469
686	20231026	092700	450584195	4835	4855	4855	4835	343
687	20231026	092600	448923430	4840	4845	4855	4825	1437
688	20231026	092500	441976350	4845	4855	4855	4845	26
689	20231026	092400	441850215	4840	4855	4865	4840	1318
690	20231026	092300	435457555	4855	4865	4870	4855	1067
691	20231026	092200	430272045	4850	4865	4865	4850	449
692	20231026	092100	428091515	4875	4880	4885	4865	853
693	20231026	092000	423936715	4885	4890	4900	4880	169
694	20231026	091900	423110165	4890	4895	4900	4890	827
695	20231026	091800	419061150	4895	4890	4895	4865	1509
696	20231026	091700	411703070	4895	4890	4900	4885	525
697	20231026	091600	409137050	4890	4925	4925	4885	229
698	20231026	091500	408012205	4920	4860	4950	4860	1654
699	20231026	091400	399929655	4865	4845	4865	4830	1982
700	20231026	091300	390329785	4830	4870	4880	4830	1720
701	20231026	091200	381985840	4830	4905	4905	4830	7453
702	20231026	091100	345869940	4915	4905	4915	4875	1996
703	20231026	091000	336101695	4915	4900	4925	4900	638
704	20231026	090900	332963655	4920	4980	4980	4865	4360
705	20231026	090800	311508360	4935	5050	5050	4935	9651
706	20231026	090700	263322475	5020	5030	5070	5020	8206
707	20231026	090600	221961575	5010	5050	5050	5010	8970
708	20231026	090500	176866925	5050	4945	5090	4945	18248
709	20231026	090400	85211455	4935	4885	4935	4880	871
710	20231026	090300	80931485	4880	4860	4880	4850	940
711	20231026	090200	76356065	4850	4850	4855	4850	1777
712	20231026	090100	67737565	4850	4890	4895	4850	2171
713	20231026	090000	57137800	4890	4960	4960	4890	10354