KissMeData/222980/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202300	458824475	4035	4035	4035	4035	2153
3	20231027	202200	458824475	4035	4035	4035	4035	0
4	20231027	202100	458824475	4035	4035	4035	4035	0
5	20231027	202000	458824475	4035	4035	4035	4035	0
6	20231027	201900	458824475	4035	4035	4035	4035	0
7	20231027	201800	458824475	4035	4035	4035	4035	0
8	20231027	201700	458824475	4035	4035	4035	4035	0
9	20231027	201600	458824475	4035	4035	4035	4035	0
10	20231027	201500	458824475	4035	4035	4035	4035	0
11	20231027	201400	458824475	4035	4035	4035	4035	0
12	20231027	201300	458824475	4035	4035	4035	4035	0
13	20231027	201200	458824475	4035	4035	4035	4035	0
14	20231027	201100	458824475	4035	4035	4035	4035	0
15	20231027	201000	458824475	4035	4035	4035	4035	0
16	20231027	200900	458824475	4035	4035	4035	4035	0
17	20231027	200800	458824475	4035	4035	4035	4035	0
18	20231027	200700	458824475	4035	4035	4035	4035	0
19	20231027	200600	458824475	4035	4035	4035	4035	0
20	20231027	200500	458824475	4035	4035	4035	4035	0
21	20231027	200400	458824475	4035	4035	4035	4035	0
22	20231027	200300	458824475	4035	4035	4035	4035	0
23	20231027	200200	458824475	4035	4035	4035	4035	0
24	20231027	200100	458824475	4035	4035	4035	4035	0
25	20231027	200000	458824475	4035	4035	4035	4035	0
26	20231027	195900	458824475	4035	4035	4035	4035	0
27	20231027	195800	458824475	4035	4035	4035	4035	0
28	20231027	195700	458824475	4035	4035	4035	4035	0
29	20231027	195600	458824475	4035	4035	4035	4035	0
30	20231027	195500	458824475	4035	4035	4035	4035	0
31	20231027	195400	458824475	4035	4035	4035	4035	0
32	20231027	195300	458824475	4035	4035	4035	4035	2153
33	20231027	195200	458824475	4035	4035	4035	4035	0
34	20231027	195100	458824475	4035	4035	4035	4035	0
35	20231027	195000	458824475	4035	4035	4035	4035	0
36	20231027	194900	458824475	4035	4035	4035	4035	0
37	20231027	194800	458824475	4035	4035	4035	4035	0
38	20231027	194700	458824475	4035	4035	4035	4035	0
39	20231027	194600	458824475	4035	4035	4035	4035	0
40	20231027	194500	458824475	4035	4035	4035	4035	0
41	20231027	194400	458824475	4035	4035	4035	4035	0
42	20231027	194300	458824475	4035	4035	4035	4035	0
43	20231027	194200	458824475	4035	4035	4035	4035	0
44	20231027	194100	458824475	4035	4035	4035	4035	0
45	20231027	194000	458824475	4035	4035	4035	4035	0
46	20231027	193900	458824475	4035	4035	4035	4035	0
47	20231027	193800	458824475	4035	4035	4035	4035	0
48	20231027	193700	458824475	4035	4035	4035	4035	0
49	20231027	193600	458824475	4035	4035	4035	4035	0
50	20231027	193500	458824475	4035	4035	4035	4035	0
51	20231027	193400	458824475	4035	4035	4035	4035	0
52	20231027	193300	458824475	4035	4035	4035	4035	0
53	20231027	193200	458824475	4035	4035	4035	4035	0
54	20231027	193100	458824475	4035	4035	4035	4035	0
55	20231027	193000	458824475	4035	4035	4035	4035	0
56	20231027	192900	458824475	4035	4035	4035	4035	0
57	20231027	192800	458824475	4035	4035	4035	4035	0
58	20231027	192700	458824475	4035	4035	4035	4035	0
59	20231027	192600	458824475	4035	4035	4035	4035	0
60	20231027	192500	458824475	4035	4035	4035	4035	0
61	20231027	192400	458824475	4035	4035	4035	4035	0
62	20231027	192300	458824475	4035	4035	4035	4035	2153
63	20231027	192200	458824475	4035	4035	4035	4035	0
64	20231027	192100	458824475	4035	4035	4035	4035	0
65	20231027	192000	458824475	4035	4035	4035	4035	0
66	20231027	191900	458824475	4035	4035	4035	4035	0
67	20231027	191800	458824475	4035	4035	4035	4035	0
68	20231027	191700	458824475	4035	4035	4035	4035	0
69	20231027	191600	458824475	4035	4035	4035	4035	0
70	20231027	191500	458824475	4035	4035	4035	4035	0
71	20231027	191400	458824475	4035	4035	4035	4035	0
72	20231027	191300	458824475	4035	4035	4035	4035	0
73	20231027	191200	458824475	4035	4035	4035	4035	0
74	20231027	191100	458824475	4035	4035	4035	4035	0
75	20231027	191000	458824475	4035	4035	4035	4035	0
76	20231027	190900	458824475	4035	4035	4035	4035	0
77	20231027	190800	458824475	4035	4035	4035	4035	0
78	20231027	190700	458824475	4035	4035	4035	4035	0
79	20231027	190600	458824475	4035	4035	4035	4035	0
80	20231027	190500	458824475	4035	4035	4035	4035	0
81	20231027	190400	458824475	4035	4035	4035	4035	0
82	20231027	190300	458824475	4035	4035	4035	4035	0
83	20231027	190200	458824475	4035	4035	4035	4035	0
84	20231027	190100	458824475	4035	4035	4035	4035	0
85	20231027	190000	458824475	4035	4035	4035	4035	0
86	20231027	185900	458824475	4035	4035	4035	4035	0
87	20231027	185800	458824475	4035	4035	4035	4035	0
88	20231027	185700	458824475	4035	4035	4035	4035	0
89	20231027	185600	458824475	4035	4035	4035	4035	0
90	20231027	185500	458824475	4035	4035	4035	4035	0
91	20231027	185400	458824475	4035	4035	4035	4035	0
92	20231027	185300	458824475	4035	4035	4035	4035	2153
93	20231027	185200	458824475	4035	4035	4035	4035	0
94	20231027	185100	458824475	4035	4035	4035	4035	0
95	20231027	185000	458824475	4035	4035	4035	4035	0
96	20231027	184900	458824475	4035	4035	4035	4035	0
97	20231027	184800	458824475	4035	4035	4035	4035	0
98	20231027	184700	458824475	4035	4035	4035	4035	0
99	20231027	184600	458824475	4035	4035	4035	4035	0
100	20231027	184500	458824475	4035	4035	4035	4035	0
101	20231027	184400	458824475	4035	4035	4035	4035	0
102	20231027	184300	458824475	4035	4035	4035	4035	0
103	20231027	184200	458824475	4035	4035	4035	4035	0
104	20231027	184100	458824475	4035	4035	4035	4035	0
105	20231027	184000	458824475	4035	4035	4035	4035	0
106	20231027	183900	458824475	4035	4035	4035	4035	0
107	20231027	183800	458824475	4035	4035	4035	4035	0
108	20231027	183700	458824475	4035	4035	4035	4035	0
109	20231027	183600	458824475	4035	4035	4035	4035	0
110	20231027	183500	458824475	4035	4035	4035	4035	0
111	20231027	183400	458824475	4035	4035	4035	4035	0
112	20231027	183300	458824475	4035	4035	4035	4035	0
113	20231027	183200	458824475	4035	4035	4035	4035	0
114	20231027	183100	458824475	4035	4035	4035	4035	0
115	20231027	183000	458824475	4035	4035	4035	4035	0
116	20231027	182900	458824475	4035	4035	4035	4035	0
117	20231027	182800	458824475	4035	4035	4035	4035	0
118	20231027	182700	458824475	4035	4035	4035	4035	0
119	20231027	182600	458824475	4035	4035	4035	4035	0
120	20231027	182500	458824475	4035	4035	4035	4035	0
121	20231027	182400	458824475	4035	4035	4035	4035	0
122	20231027	182300	458824475	4035	4035	4035	4035	2153
123	20231027	182200	458824475	4035	4035	4035	4035	0
124	20231027	182100	458824475	4035	4035	4035	4035	0
125	20231027	182000	458824475	4035	4035	4035	4035	0
126	20231027	181900	458824475	4035	4035	4035	4035	0
127	20231027	181800	458824475	4035	4035	4035	4035	0
128	20231027	181700	458824475	4035	4035	4035	4035	0
129	20231027	181600	458824475	4035	4035	4035	4035	0
130	20231027	181500	458824475	4035	4035	4035	4035	0
131	20231027	181400	458824475	4035	4035	4035	4035	0
132	20231027	181300	458824475	4035	4035	4035	4035	0
133	20231027	181200	458824475	4035	4035	4035	4035	0
134	20231027	181100	458824475	4035	4035	4035	4035	0
135	20231027	181000	458824475	4035	4035	4035	4035	0
136	20231027	180900	458824475	4035	4035	4035	4035	0
137	20231027	180800	458824475	4035	4035	4035	4035	0
138	20231027	180700	458824475	4035	4035	4035	4035	0
139	20231027	180600	458824475	4035	4035	4035	4035	0
140	20231027	180500	458824475	4035	4035	4035	4035	0
141	20231027	180400	458824475	4035	4035	4035	4035	0
142	20231027	180300	458824475	4035	4035	4035	4035	0
143	20231027	180200	458824475	4035	4035	4035	4035	0
144	20231027	180100	458824475	4035	4035	4035	4035	0
145	20231027	180000	458824475	4035	4035	4035	4035	0
146	20231027	175900	458824475	4035	4035	4035	4035	0
147	20231027	175800	458824475	4035	4035	4035	4035	0
148	20231027	175700	458824475	4035	4035	4035	4035	0
149	20231027	175600	458824475	4035	4035	4035	4035	0
150	20231027	175500	458824475	4035	4035	4035	4035	0
151	20231027	175400	458824475	4035	4035	4035	4035	0
152	20231027	175300	458824475	4035	4035	4035	4035	2153
153	20231027	175200	458824475	4035	4035	4035	4035	0
154	20231027	175100	458824475	4035	4035	4035	4035	0
155	20231027	175000	458824475	4035	4035	4035	4035	0
156	20231027	174900	458824475	4035	4035	4035	4035	0
157	20231027	174800	458824475	4035	4035	4035	4035	0
158	20231027	174700	458824475	4035	4035	4035	4035	0
159	20231027	174600	458824475	4035	4035	4035	4035	0
160	20231027	174500	458824475	4035	4035	4035	4035	0
161	20231027	174400	458824475	4035	4035	4035	4035	0
162	20231027	174300	458824475	4035	4035	4035	4035	0
163	20231027	174200	458824475	4035	4035	4035	4035	0
164	20231027	174100	458824475	4035	4035	4035	4035	0
165	20231027	174000	458824475	4035	4035	4035	4035	0
166	20231027	173900	458824475	4035	4035	4035	4035	0
167	20231027	173800	458824475	4035	4035	4035	4035	0
168	20231027	173700	458824475	4035	4035	4035	4035	0
169	20231027	173600	458824475	4035	4035	4035	4035	0
170	20231027	173500	458824475	4035	4035	4035	4035	0
171	20231027	173400	458824475	4035	4035	4035	4035	0
172	20231027	173300	458824475	4035	4035	4035	4035	0
173	20231027	173200	458824475	4035	4035	4035	4035	0
174	20231027	173100	458824475	4035	4035	4035	4035	0
175	20231027	173000	458824475	4035	4035	4035	4035	0
176	20231027	172900	458824475	4035	4035	4035	4035	0
177	20231027	172800	458824475	4035	4035	4035	4035	0
178	20231027	172700	458824475	4035	4035	4035	4035	0
179	20231027	172600	458824475	4035	4035	4035	4035	0
180	20231027	172500	458824475	4035	4035	4035	4035	0
181	20231027	172400	458824475	4035	4035	4035	4035	0
182	20231027	172300	458824475	4035	4035	4035	4035	2153
183	20231027	172200	458824475	4035	4035	4035	4035	0
184	20231027	172100	458824475	4035	4035	4035	4035	0
185	20231027	172000	458824475	4035	4035	4035	4035	0
186	20231027	171900	458824475	4035	4035	4035	4035	0
187	20231027	171800	458824475	4035	4035	4035	4035	0
188	20231027	171700	458824475	4035	4035	4035	4035	0
189	20231027	171600	458824475	4035	4035	4035	4035	0
190	20231027	171500	458824475	4035	4035	4035	4035	0
191	20231027	171400	458824475	4035	4035	4035	4035	0
192	20231027	171300	458824475	4035	4035	4035	4035	0
193	20231027	171200	458824475	4035	4035	4035	4035	0
194	20231027	171100	458824475	4035	4035	4035	4035	0
195	20231027	171000	458824475	4035	4035	4035	4035	0
196	20231027	170900	458824475	4035	4035	4035	4035	0
197	20231027	170800	458824475	4035	4035	4035	4035	0
198	20231027	170700	458824475	4035	4035	4035	4035	0
199	20231027	170600	458824475	4035	4035	4035	4035	0
200	20231027	170500	458824475	4035	4035	4035	4035	0
201	20231027	170400	458824475	4035	4035	4035	4035	0
202	20231027	170300	458824475	4035	4035	4035	4035	0
203	20231027	170200	458824475	4035	4035	4035	4035	0
204	20231027	170100	458824475	4035	4035	4035	4035	0
205	20231027	170000	458824475	4035	4035	4035	4035	0
206	20231027	165900	458824475	4035	4035	4035	4035	0
207	20231027	165800	458824475	4035	4035	4035	4035	0
208	20231027	165700	458824475	4035	4035	4035	4035	0
209	20231027	165600	458824475	4035	4035	4035	4035	0
210	20231027	165500	458824475	4035	4035	4035	4035	0
211	20231027	165400	458824475	4035	4035	4035	4035	0
212	20231027	165300	458824475	4035	4035	4035	4035	2153
213	20231027	165200	458824475	4035	4035	4035	4035	0
214	20231027	165100	458824475	4035	4035	4035	4035	0
215	20231027	165000	458824475	4035	4035	4035	4035	0
216	20231027	164900	458824475	4035	4035	4035	4035	0
217	20231027	164800	458824475	4035	4035	4035	4035	0
218	20231027	164700	458824475	4035	4035	4035	4035	0
219	20231027	164600	458824475	4035	4035	4035	4035	0
220	20231027	164500	458824475	4035	4035	4035	4035	0
221	20231027	164400	458824475	4035	4035	4035	4035	0
222	20231027	164300	458824475	4035	4035	4035	4035	0
223	20231027	164200	458824475	4035	4035	4035	4035	0
224	20231027	164100	458824475	4035	4035	4035	4035	0
225	20231027	164000	458824475	4035	4035	4035	4035	0
226	20231027	163900	458824475	4035	4035	4035	4035	0
227	20231027	163800	458824475	4035	4035	4035	4035	0
228	20231027	163700	458824475	4035	4035	4035	4035	0
229	20231027	163600	458824475	4035	4035	4035	4035	0
230	20231027	163500	458824475	4035	4035	4035	4035	0
231	20231027	163400	458824475	4035	4035	4035	4035	0
232	20231027	163300	458824475	4035	4035	4035	4035	0
233	20231027	163200	458824475	4035	4035	4035	4035	0
234	20231027	163100	458824475	4035	4035	4035	4035	0
235	20231027	163000	458824475	4035	4035	4035	4035	0
236	20231027	162900	458824475	4035	4035	4035	4035	0
237	20231027	162800	458824475	4035	4035	4035	4035	0
238	20231027	162700	458824475	4035	4035	4035	4035	0
239	20231027	162600	458824475	4035	4035	4035	4035	0
240	20231027	162500	458824475	4035	4035	4035	4035	0
241	20231027	162400	458824475	4035	4035	4035	4035	0
242	20231027	162300	458824475	4035	4035	4035	4035	2153
243	20231027	162200	458824475	4035	4035	4035	4035	0
244	20231027	162100	458824475	4035	4035	4035	4035	0
245	20231027	162000	458824475	4035	4035	4035	4035	0
246	20231027	161900	458824475	4035	4035	4035	4035	0
247	20231027	161800	458824475	4035	4035	4035	4035	0
248	20231027	161700	458824475	4035	4035	4035	4035	0
249	20231027	161600	458824475	4035	4035	4035	4035	0
250	20231027	161500	458824475	4035	4035	4035	4035	0
251	20231027	161400	458824475	4035	4035	4035	4035	0
252	20231027	161300	458824475	4035	4035	4035	4035	0
253	20231027	161200	458824475	4035	4035	4035	4035	0
254	20231027	161100	458824475	4035	4035	4035	4035	0
255	20231027	161000	458824475	4035	4035	4035	4035	0
256	20231027	160900	458824475	4035	4035	4035	4035	0
257	20231027	160800	458824475	4035	4035	4035	4035	0
258	20231027	160700	458824475	4035	4035	4035	4035	0
259	20231027	160600	458824475	4035	4035	4035	4035	0
260	20231027	160500	458824475	4035	4035	4035	4035	0
261	20231027	160400	458824475	4035	4035	4035	4035	0
262	20231027	160300	458824475	4035	4035	4035	4035	0
263	20231027	160200	458824475	4035	4035	4035	4035	0
264	20231027	160100	458824475	4035	4035	4035	4035	0
265	20231027	160000	458824475	4035	4035	4035	4035	0
266	20231027	155900	458824475	4035	4035	4035	4035	0
267	20231027	155800	458824475	4035	4035	4035	4035	0
268	20231027	155700	458824475	4035	4035	4035	4035	0
269	20231027	155600	458824475	4035	4035	4035	4035	0
270	20231027	155500	458824475	4035	4035	4035	4035	0
271	20231027	155400	458824475	4035	4035	4035	4035	0
272	20231027	155300	458824475	4035	4035	4035	4035	2153
273	20231027	155200	458824475	4035	4035	4035	4035	0
274	20231027	155100	458824475	4035	4035	4035	4035	0
275	20231027	155000	458824475	4035	4035	4035	4035	0
276	20231027	154900	458824475	4035	4035	4035	4035	0
277	20231027	154800	458824475	4035	4035	4035	4035	0
278	20231027	154700	458824475	4035	4035	4035	4035	0
279	20231027	154600	458824475	4035	4035	4035	4035	0
280	20231027	154500	458824475	4035	4035	4035	4035	0
281	20231027	154400	458824475	4035	4035	4035	4035	0
282	20231027	154300	458824475	4035	4035	4035	4035	0
283	20231027	154200	458824475	4035	4035	4035	4035	0
284	20231027	154100	458824475	4035	4035	4035	4035	0
285	20231027	154000	458824475	4035	4035	4035	4035	0
286	20231027	153900	458824475	4035	4035	4035	4035	0
287	20231027	153800	458824475	4035	4035	4035	4035	0
288	20231027	153700	458824475	4035	4035	4035	4035	0
289	20231027	153600	458824475	4035	4035	4035	4035	0
290	20231027	153500	458824475	4035	4035	4035	4035	0
291	20231027	153400	458824475	4035	4035	4035	4035	0
292	20231027	153300	458824475	4035	4035	4035	4035	0
293	20231027	153200	458824475	4035	4035	4035	4035	0
294	20231027	153100	458824475	4035	4035	4035	4035	0
295	20231027	153000	458824475	4035	4035	4035	4035	2153
296	20231027	152900	450137120	4045	4045	4045	4045	0
297	20231027	152800	450137120	4045	4045	4045	4045	0
298	20231027	152700	450137120	4045	4045	4045	4045	0
299	20231027	152600	450137120	4045	4045	4045	4045	0
300	20231027	152500	450137120	4045	4045	4045	4045	0
301	20231027	152400	450137120	4045	4045	4045	4045	0
302	20231027	152300	450137120	4045	4045	4045	4045	0
303	20231027	152200	450137120	4045	4045	4045	4045	0
304	20231027	152100	450137120	4045	4045	4045	4045	0
305	20231027	152000	450137120	4045	4045	4045	4045	0
306	20231027	151900	450137120	4045	4070	4090	4040	813
307	20231027	151800	446846975	4070	4080	4080	4070	1240
308	20231027	151700	441788615	4080	4085	4085	4080	225
309	20231027	151600	440869525	4080	4080	4080	4080	300
310	20231027	151500	439645525	4085	4115	4115	4085	471
311	20231027	151400	437715305	4115	4115	4115	4105	27
312	20231027	151300	437604210	4115	4100	4115	4100	11
313	20231027	151200	437559060	4105	4105	4105	4105	0
314	20231027	151100	437559060	4105	4080	4105	4080	2000
315	20231027	151000	429361900	4080	4050	4080	4050	551
316	20231027	150900	427130095	4050	4060	4060	4050	95
317	20231027	150800	426745175	4060	4060	4060	4060	40
318	20231027	150700	426582775	4070	4040	4070	4040	1000
319	20231027	150600	422522775	4040	4040	4040	4040	290
320	20231027	150500	421351175	4040	4040	4040	4040	15
321	20231027	150400	421290575	4040	4040	4040	4040	40
322	20231027	150300	421128975	4040	4040	4040	4040	54
323	20231027	150200	420910815	4040	4040	4040	4040	21
324	20231027	150100	420825975	4040	4045	4045	4040	7
325	20231027	150000	420797665	4045	4045	4045	4045	1
326	20231027	145900	420793620	4045	4035	4045	4035	303
327	20231027	145800	419570965	4045	4045	4045	4045	0
328	20231027	145700	419570965	4045	4045	4045	4045	1
329	20231027	145600	419566920	4045	4045	4045	4045	1
330	20231027	145500	419562875	4040	4040	4040	4040	643
331	20231027	145400	416965155	4035	4035	4035	4035	0
332	20231027	145300	416965155	4035	4035	4035	4035	0
333	20231027	145200	416965155	4035	4035	4035	4035	0
334	20231027	145100	416965155	4035	4040	4040	4035	615
335	20231027	145000	414480570	4040	4040	4040	4040	0
336	20231027	144900	414480570	4040	4040	4040	4040	0
337	20231027	144800	414480570	4040	4045	4045	4040	417
338	20231027	144700	412795390	4045	4045	4045	4045	0
339	20231027	144600	412795390	4045	4045	4045	4045	468
340	20231027	144500	410902330	4040	4040	4040	4040	0
341	20231027	144400	410902330	4040	4045	4045	4040	101
342	20231027	144300	410494285	4045	4045	4045	4045	10
343	20231027	144200	410453835	4045	4045	4045	4045	600
344	20231027	144100	408026835	4040	4040	4040	4040	85
345	20231027	144000	407683435	4045	4040	4045	4040	603
346	20231027	143900	405247305	4035	4040	4040	4035	325
347	20231027	143800	403934930	4040	4040	4040	4040	2
348	20231027	143700	403926850	4040	4040	4040	4040	610
349	20231027	143600	401462450	4040	4040	4040	4040	0
350	20231027	143500	401462450	4040	4055	4070	4040	20800
351	20231027	143400	317274575	4050	4050	4050	4050	0
352	20231027	143300	317274575	4050	4050	4050	4050	0
353	20231027	143200	317274575	4050	4080	4080	4050	7636
354	20231027	143100	286241915	4080	4080	4080	4080	0
355	20231027	143000	286241915	4080	4080	4080	4080	0
356	20231027	142900	286241915	4080	4080	4080	4080	78
357	20231027	142800	285923675	4080	4080	4080	4080	0
358	20231027	142700	285923675	4080	4080	4080	4080	0
359	20231027	142600	285923675	4080	4080	4080	4080	114
360	20231027	142500	285458555	4080	4080	4080	4080	0
361	20231027	142400	285458555	4080	4080	4080	4080	741
362	20231027	142300	282435275	4080	4080	4080	4080	200
363	20231027	142200	281619275	4080	4080	4080	4080	0
364	20231027	142100	281619275	4080	4080	4080	4080	0
365	20231027	142000	281619275	4080	4080	4080	4080	0
366	20231027	141900	281619275	4080	4080	4080	4080	100
367	20231027	141800	281211275	4080	4080	4080	4080	0
368	20231027	141700	281211275	4080	4080	4080	4080	5
369	20231027	141600	281190875	4080	4080	4080	4080	49
370	20231027	141500	280990955	4080	4080	4080	4080	0
371	20231027	141400	280990955	4080	4080	4080	4080	0
372	20231027	141300	280990955	4080	4090	4090	4080	463
373	20231027	141200	279101710	4095	4095	4095	4095	0
374	20231027	141100	279101710	4095	4095	4095	4095	0
375	20231027	141000	279101710	4095	4095	4095	4095	0
376	20231027	140900	279101710	4095	4095	4095	4095	0
377	20231027	140800	279101710	4095	4095	4095	4095	0
378	20231027	140700	279101710	4095	4095	4095	4095	0
379	20231027	140600	279101710	4095	4095	4095	4095	0
380	20231027	140500	279101710	4095	4095	4095	4095	0
381	20231027	140400	279101710	4095	4095	4095	4095	12
382	20231027	140300	279052570	4100	4100	4100	4100	0
383	20231027	140200	279052570	4100	4100	4100	4100	0
384	20231027	140100	279052570	4100	4100	4100	4100	0
385	20231027	140000	279052570	4100	4100	4100	4090	7
386	20231027	135900	279023910	4090	4090	4090	4090	2
387	20231027	135800	279015730	4100	4100	4100	4100	0
388	20231027	135700	279015730	4100	4100	4100	4100	0
389	20231027	135600	279015730	4100	4100	4100	4100	0
390	20231027	135500	279015730	4100	4100	4100	4100	0
391	20231027	135400	279015730	4100	4100	4100	4100	0
392	20231027	135300	279015730	4100	4100	4100	4100	2
393	20231027	135200	279007530	4115	4115	4115	4115	0
394	20231027	135100	279007530	4115	4115	4115	4115	347
395	20231027	135000	277579625	4100	4095	4100	4095	103
396	20231027	134900	277157575	4090	4080	4090	4080	244
397	20231027	134800	276160620	4075	4075	4075	4075	0
398	20231027	134700	276160620	4075	4075	4075	4075	0
399	20231027	134600	276160620	4075	4075	4075	4075	0
400	20231027	134500	276160620	4075	4075	4075	4075	0
401	20231027	134400	276160620	4075	4075	4075	4075	0
402	20231027	134300	276160620	4075	4075	4075	4075	0
403	20231027	134200	276160620	4075	4080	4080	4075	171
404	20231027	134100	275463540	4090	4090	4090	4090	1
405	20231027	134000	275459450	4090	4090	4090	4090	10
406	20231027	133900	275418550	4090	4090	4090	4090	0
407	20231027	133800	275418550	4090	4090	4090	4090	0
408	20231027	133700	275418550	4090	4090	4090	4090	1
409	20231027	133600	275414460	4080	4080	4080	4080	400
410	20231027	133500	273782460	4085	4085	4085	4085	270
411	20231027	133400	272679510	4085	4085	4085	4085	0
412	20231027	133300	272679510	4085	4085	4085	4085	0
413	20231027	133200	272679510	4085	4085	4085	4085	440
414	20231027	133100	270882110	4085	4085	4085	4085	10
415	20231027	133000	270841260	4085	4085	4085	4085	0
416	20231027	132900	270841260	4085	4085	4085	4085	280
417	20231027	132800	269697460	4085	4085	4085	4085	0
418	20231027	132700	269697460	4085	4085	4085	4085	0
419	20231027	132600	269697460	4085	4085	4085	4085	0
420	20231027	132500	269697460	4085	4085	4085	4085	0
421	20231027	132400	269697460	4085	4085	4085	4085	0
422	20231027	132300	269697460	4085	4085	4085	4085	0
423	20231027	132200	269697460	4085	4085	4085	4085	0
424	20231027	132100	269697460	4085	4085	4085	4085	1
425	20231027	132000	269693375	4080	4080	4080	4080	0
426	20231027	131900	269693375	4080	4080	4080	4080	0
427	20231027	131800	269693375	4080	4080	4080	4080	0
428	20231027	131700	269693375	4080	4080	4080	4080	0
429	20231027	131600	269693375	4080	4080	4080	4080	0
430	20231027	131500	269693375	4080	4080	4080	4080	22
431	20231027	131400	269603615	4080	4080	4080	4080	0
432	20231027	131300	269603615	4080	4080	4080	4080	0
433	20231027	131200	269603615	4080	4080	4080	4080	22
434	20231027	131100	269513855	4080	4090	4090	4080	222
435	20231027	131000	268607095	4090	4090	4090	4090	0
436	20231027	130900	268607095	4090	4090	4090	4090	0
437	20231027	130800	268607095	4090	4090	4090	4090	0
438	20231027	130700	268607095	4090	4090	4090	4090	1
439	20231027	130600	268603005	4080	4080	4080	4080	0
440	20231027	130500	268603005	4080	4080	4080	4080	0
441	20231027	130400	268603005	4080	4080	4080	4080	0
442	20231027	130300	268603005	4080	4080	4080	4080	0
443	20231027	130200	268603005	4080	4080	4080	4080	0
444	20231027	130100	268603005	4080	4080	4080	4080	1837
445	20231027	130000	261108045	4080	4095	4095	4080	674
446	20231027	125900	258350910	4100	4100	4100	4100	10
447	20231027	125800	258309910	4095	4095	4095	4095	3
448	20231027	125700	258297625	4085	4085	4085	4085	1
449	20231027	125600	258293540	4085	4090	4090	4085	78
450	20231027	125500	257974780	4090	4095	4095	4090	20
451	20231027	125400	257892970	4100	4100	4100	4100	0
452	20231027	125300	257892970	4100	4100	4100	4100	0
453	20231027	125200	257892970	4100	4100	4100	4100	0
454	20231027	125100	257892970	4100	4100	4100	4100	0
455	20231027	125000	257892970	4100	4100	4100	4100	0
456	20231027	124900	257892970	4100	4105	4105	4100	125
457	20231027	124800	257380465	4100	4100	4100	4100	32
458	20231027	124700	257249265	4105	4105	4105	4105	0
459	20231027	124600	257249265	4105	4105	4105	4105	0
460	20231027	124500	257249265	4105	4105	4105	4105	328
461	20231027	124400	255902825	4110	4110	4110	4110	0
462	20231027	124300	255902825	4110	4110	4110	4110	539
463	20231027	124200	253687535	4110	4110	4110	4110	0
464	20231027	124100	253687535	4110	4110	4110	4110	0
465	20231027	124000	253687535	4110	4110	4110	4110	1
466	20231027	123900	253683425	4110	4110	4110	4110	60
467	20231027	123800	253436825	4110	4110	4110	4110	100
468	20231027	123700	253025825	4110	4110	4110	4110	0
469	20231027	123600	253025825	4110	4110	4110	4110	0
470	20231027	123500	253025825	4110	4110	4110	4110	0
471	20231027	123400	253025825	4110	4110	4110	4110	0
472	20231027	123300	253025825	4110	4110	4110	4110	1
473	20231027	123200	253021715	4110	4110	4110	4110	60
474	20231027	123100	252775115	4115	4115	4115	4115	0
475	20231027	123000	252775115	4115	4115	4115	4115	1096
476	20231027	122900	248265075	4115	4115	4115	4115	0
477	20231027	122800	248265075	4115	4115	4115	4115	10
478	20231027	122700	248223925	4115	4115	4115	4115	1
479	20231027	122600	248219810	4115	4115	4115	4115	0
480	20231027	122500	248219810	4115	4115	4115	4115	12
481	20231027	122400	248170430	4125	4125	4125	4125	0
482	20231027	122300	248170430	4125	4125	4125	4125	16
483	20231027	122200	248104430	4120	4120	4120	4120	0
484	20231027	122100	248104430	4120	4120	4120	4120	0
485	20231027	122000	248104430	4120	4115	4120	4115	317
486	20231027	121900	246798475	4115	4115	4115	4115	0
487	20231027	121800	246798475	4115	4115	4115	4115	0
488	20231027	121700	246798475	4115	4115	4115	4115	0
489	20231027	121600	246798475	4115	4115	4115	4115	0
490	20231027	121500	246798475	4115	4115	4115	4115	19
491	20231027	121400	246720290	4115	4115	4115	4115	0
492	20231027	121300	246720290	4115	4115	4115	4115	0
493	20231027	121200	246720290	4115	4115	4115	4115	0
494	20231027	121100	246720290	4115	4115	4115	4115	0
495	20231027	121000	246720290	4115	4115	4115	4115	0
496	20231027	120900	246720290	4115	4115	4115	4115	79
497	20231027	120800	246395205	4120	4120	4120	4120	0
498	20231027	120700	246395205	4120	4120	4120	4120	209
499	20231027	120600	245534125	4130	4130	4130	4130	27
500	20231027	120500	245422615	4130	4130	4130	4130	1
501	20231027	120400	245418485	4120	4120	4120	4120	0
502	20231027	120300	245418485	4120	4120	4120	4120	111
503	20231027	120200	244961165	4120	4120	4120	4120	0
504	20231027	120100	244961165	4120	4120	4120	4120	0
505	20231027	120000	244961165	4120	4120	4120	4120	0
506	20231027	115900	244961165	4120	4120	4120	4120	0
507	20231027	115800	244961165	4120	4120	4120	4120	0
508	20231027	115700	244961165	4120	4120	4120	4120	0
509	20231027	115600	244961165	4120	4120	4120	4120	0
510	20231027	115500	244961165	4120	4120	4120	4120	1
511	20231027	115400	244957045	4125	4125	4125	4125	0
512	20231027	115300	244957045	4125	4125	4125	4125	9
513	20231027	115200	244919920	4125	4125	4125	4125	17
514	20231027	115100	244849795	4120	4120	4120	4120	0
515	20231027	115000	244849795	4120	4120	4120	4120	0
516	20231027	114900	244849795	4120	4120	4120	4120	0
517	20231027	114800	244849795	4120	4120	4120	4120	2
518	20231027	114700	244841555	4120	4125	4125	4120	6
519	20231027	114600	244816830	4125	4125	4125	4125	0
520	20231027	114500	244816830	4125	4125	4125	4125	0
521	20231027	114400	244816830	4125	4125	4125	4125	0
522	20231027	114300	244816830	4125	4125	4125	4125	380
523	20231027	114200	243249330	4130	4130	4130	4130	0
524	20231027	114100	243249330	4130	4130	4130	4130	128
525	20231027	114000	242720690	4130	4130	4130	4130	14
526	20231027	113900	242662870	4130	4130	4135	4130	29
527	20231027	113800	242543060	4130	4130	4130	4130	5
528	20231027	113700	242522410	4130	4130	4135	4130	24
529	20231027	113600	242423285	4130	4130	4130	4130	10
530	20231027	113500	242381985	4130	4130	4130	4130	10
531	20231027	113400	242340685	4130	4135	4135	4130	26
532	20231027	113300	242233185	4135	4135	4135	4130	387
533	20231027	113200	240634190	4135	4130	4135	4130	1014
534	20231027	113100	236443705	4130	4130	4130	4130	0
535	20231027	113000	236443705	4130	4130	4130	4130	0
536	20231027	112900	236443705	4130	4130	4130	4130	30
537	20231027	112800	236319805	4130	4130	4130	4130	20
538	20231027	112700	236237205	4130	4130	4130	4130	25
539	20231027	112600	236133955	4130	4125	4130	4125	573
540	20231027	112500	233767490	4125	4120	4125	4120	21
541	20231027	112400	233680890	4125	4125	4125	4125	12
542	20231027	112300	233631390	4125	4125	4125	4125	19
543	20231027	112200	233553015	4125	4125	4125	4125	21
544	20231027	112100	233466390	4130	4130	4130	4130	0
545	20231027	112000	233466390	4130	4130	4130	4130	0
546	20231027	111900	233466390	4130	4130	4130	4130	0
547	20231027	111800	233466390	4130	4130	4130	4130	1
548	20231027	111700	233462260	4130	4130	4130	4130	0
549	20231027	111600	233462260	4130	4130	4130	4130	1
550	20231027	111500	233458130	4130	4120	4130	4120	12
551	20231027	111400	233408630	4115	4115	4115	4115	1
552	20231027	111300	233404515	4125	4125	4125	4125	249
553	20231027	111200	232377390	4125	4115	4125	4115	4349
554	20231027	111100	214470925	4115	4115	4115	4115	328
555	20231027	111000	213121205	4100	4100	4100	4100	0
556	20231027	110900	213121205	4100	4100	4100	4100	1
557	20231027	110800	213117105	4115	4110	4115	4110	951
558	20231027	110700	209208135	4110	4110	4110	4110	1
559	20231027	110600	209204025	4090	4090	4090	4090	0
560	20231027	110500	209204025	4090	4090	4090	4090	0
561	20231027	110400	209204025	4090	4090	4090	4090	0
562	20231027	110300	209204025	4090	4090	4090	4090	50
563	20231027	110200	208999525	4090	4090	4090	4090	0
564	20231027	110100	208999525	4090	4090	4090	4090	0
565	20231027	110000	208999525	4090	4090	4090	4090	0
566	20231027	105900	208999525	4090	4090	4090	4090	43
567	20231027	105800	208823655	4095	4095	4095	4095	229
568	20231027	105700	207885900	4095	4095	4095	4095	0
569	20231027	105600	207885900	4095	4100	4100	4095	138
570	20231027	105500	207320280	4100	4100	4100	4100	1
571	20231027	105400	207316180	4110	4110	4110	4110	400
572	20231027	105300	205672180	4110	4110	4110	4110	0
573	20231027	105200	205672180	4110	4110	4110	4110	100
574	20231027	105100	205261180	4110	4110	4110	4110	25
575	20231027	105000	205158430	4115	4115	4115	4115	0
576	20231027	104900	205158430	4115	4115	4115	4115	0
577	20231027	104800	205158430	4115	4100	4115	4100	14
578	20231027	104700	205101015	4120	4120	4120	4120	0
579	20231027	104600	205101015	4120	4120	4120	4120	171
580	20231027	104500	204396495	4120	4100	4120	4100	1431
581	20231027	104400	198510635	4095	4095	4095	4095	0
582	20231027	104300	198510635	4095	4080	4095	4080	3015
583	20231027	104200	186194975	4080	4080	4080	4080	0
584	20231027	104100	186194975	4080	4080	4080	4080	100
585	20231027	104000	185786975	4085	4085	4085	4085	0
586	20231027	103900	185786975	4085	4085	4085	4085	0
587	20231027	103800	185786975	4085	4085	4085	4085	6
588	20231027	103700	185762465	4085	4085	4085	4085	160
589	20231027	103600	185108865	4085	4085	4085	4085	0
590	20231027	103500	185108865	4085	4085	4085	4085	0
591	20231027	103400	185108865	4085	4085	4085	4085	1
592	20231027	103300	185104780	4085	4085	4085	4085	0
593	20231027	103200	185104780	4085	4085	4085	4085	0
594	20231027	103100	185104780	4085	4085	4085	4085	20
595	20231027	103000	185023080	4085	4085	4085	4085	0
596	20231027	102900	185023080	4085	4085	4085	4085	100
597	20231027	102800	184614580	4085	4085	4085	4085	10
598	20231027	102700	184573730	4085	4085	4085	4085	0
599	20231027	102600	184573730	4085	4085	4085	4085	1
600	20231027	102500	184569645	4085	4085	4085	4085	40
601	20231027	102400	184406245	4075	4075	4075	4075	0
602	20231027	102300	184406245	4075	4075	4075	4075	0
603	20231027	102200	184406245	4075	4075	4075	4075	18
604	20231027	102100	184332895	4070	4070	4070	4070	0
605	20231027	102000	184332895	4070	4070	4070	4070	0
606	20231027	101900	184332895	4070	4070	4070	4070	0
607	20231027	101800	184332895	4070	4070	4070	4070	1353
608	20231027	101700	178826185	4070	4050	4070	4050	1644
609	20231027	101600	172150495	4050	4045	4050	4045	198
610	20231027	101500	171349485	4045	4040	4045	4040	223
611	20231027	101400	170448455	4030	4030	4030	4030	0
612	20231027	101300	170448455	4030	4030	4030	4030	0
613	20231027	101200	170448455	4030	4030	4030	4030	0
614	20231027	101100	170448455	4030	4030	4030	4030	6
615	20231027	101000	170424275	4030	4030	4030	4030	0
616	20231027	100900	170424275	4030	4030	4030	4030	20
617	20231027	100800	170343675	4030	4030	4030	4030	0
618	20231027	100700	170343675	4030	4030	4030	4030	2
619	20231027	100600	170335615	4035	4035	4035	4035	0
620	20231027	100500	170335615	4035	4035	4035	4035	0
621	20231027	100400	170335615	4035	4030	4035	4025	21
622	20231027	100300	170251005	4035	4035	4035	4035	0
623	20231027	100200	170251005	4035	4035	4035	4035	0
624	20231027	100100	170251005	4035	4035	4035	4035	4
625	20231027	100000	170234865	4030	4030	4030	4030	15
626	20231027	095900	170174415	4035	4035	4035	4035	0
627	20231027	095800	170174415	4035	4035	4035	4035	2
628	20231027	095700	170166345	4035	4020	4035	4020	157
629	20231027	095600	169535190	4025	4030	4030	4025	1104
630	20231027	095500	165091575	4025	4025	4025	4025	0
631	20231027	095400	165091575	4025	4030	4030	4025	1000
632	20231027	095300	161065030	4025	4030	4030	4025	1000
633	20231027	095200	157038720	4040	4040	4040	4040	262
634	20231027	095100	155980240	4040	4040	4040	4040	500
635	20231027	095000	153960240	4040	4040	4040	4040	1
636	20231027	094900	153956200	4040	4040	4040	4040	0
637	20231027	094800	153956200	4040	4040	4040	4040	20
638	20231027	094700	153875400	4040	4040	4040	4040	31
639	20231027	094600	153750160	4025	4030	4030	4025	400
640	20231027	094500	152140155	4025	4025	4025	4025	300
641	20231027	094400	150932655	4025	4030	4030	4025	609
642	20231027	094300	148481355	4025	4025	4025	4025	0
643	20231027	094200	148481355	4025	4025	4025	4025	300
644	20231027	094100	147273855	4030	4030	4030	4030	999
645	20231027	094000	143247885	4035	4035	4035	4035	1000
646	20231027	093900	139212885	4030	4025	4030	4025	51
647	20231027	093800	139007605	4025	4025	4025	4025	532
648	20231027	093700	136866305	4025	4025	4025	4025	43
649	20231027	093600	136693230	4025	4045	4050	4020	7819
650	20231027	093500	105172265	4050	4050	4050	4050	1
651	20231027	093400	105168215	4050	4050	4050	4050	35
652	20231027	093300	105026465	4065	4065	4065	4065	22
653	20231027	093200	104937035	4065	4065	4065	4065	0
654	20231027	093100	104937035	4065	4045	4065	4045	118
655	20231027	093000	104459145	4045	4045	4045	4045	22
656	20231027	092900	104370155	4045	4065	4065	4045	953
657	20231027	092800	100514050	4040	4040	4040	4040	0
658	20231027	092700	100514050	4040	4050	4050	4040	1144
659	20231027	092600	95887240	4045	4070	4070	4045	1041
660	20231027	092500	91675025	4045	4055	4055	4045	4006
661	20231027	092400	75445705	4060	4065	4065	4060	1703
662	20231027	092300	68531275	4060	4080	4080	4060	4180
663	20231027	092200	51506835	4080	4085	4085	4080	150
664	20231027	092100	50894690	4085	4095	4100	4085	854
665	20231027	092000	47393320	4085	4085	4085	4085	12
666	20231027	091900	47344300	4085	4085	4085	4085	0
667	20231027	091800	47344300	4085	4085	4085	4085	0
668	20231027	091700	47344300	4085	4085	4085	4085	102
669	20231027	091600	46927630	4085	4085	4085	4085	1298
670	20231027	091500	41625300	4085	4090	4090	4085	198
671	20231027	091400	40815965	4085	4085	4085	4085	0
672	20231027	091300	40815965	4085	4085	4085	4085	0
673	20231027	091200	40815965	4085	4090	4090	4085	201
674	20231027	091100	39994875	4080	4080	4080	4080	0
675	20231027	091000	39994875	4080	4080	4080	4080	0
676	20231027	090900	39994875	4080	4090	4090	4080	660
677	20231027	090800	37299555	4090	4095	4095	4090	98
678	20231027	090700	36898485	4095	4095	4095	4095	28
679	20231027	090600	36783825	4090	4110	4110	4090	51
680	20231027	090500	36575215	4090	4115	4115	4090	81
681	20231027	090400	36243405	4105	4105	4105	4105	0
682	20231027	090300	36243405	4105	4120	4120	4105	2488
683	20231027	090200	26001655	4125	4125	4150	4125	2020
684	20231027	090100	17667475	4125	4120	4125	4120	159
685	20231027	090000	17011800	4120	4075	4120	4075	4166