KissMeData/237750/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202400	134815855	5060	5060	5060	5060	467
3	20231026	202300	134815855	5060	5060	5060	5060	0
4	20231026	202200	134815855	5060	5060	5060	5060	0
5	20231026	202100	134815855	5060	5060	5060	5060	0
6	20231026	202000	134815855	5060	5060	5060	5060	0
7	20231026	201900	134815855	5060	5060	5060	5060	0
8	20231026	201800	134815855	5060	5060	5060	5060	0
9	20231026	201700	134815855	5060	5060	5060	5060	0
10	20231026	201600	134815855	5060	5060	5060	5060	0
11	20231026	201500	134815855	5060	5060	5060	5060	0
12	20231026	201400	134815855	5060	5060	5060	5060	0
13	20231026	201300	134815855	5060	5060	5060	5060	0
14	20231026	201200	134815855	5060	5060	5060	5060	0
15	20231026	201100	134815855	5060	5060	5060	5060	0
16	20231026	201000	134815855	5060	5060	5060	5060	0
17	20231026	200900	134815855	5060	5060	5060	5060	0
18	20231026	200800	134815855	5060	5060	5060	5060	0
19	20231026	200700	134815855	5060	5060	5060	5060	0
20	20231026	200600	134815855	5060	5060	5060	5060	0
21	20231026	200500	134815855	5060	5060	5060	5060	0
22	20231026	200400	134815855	5060	5060	5060	5060	0
23	20231026	200300	134815855	5060	5060	5060	5060	0
24	20231026	200200	134815855	5060	5060	5060	5060	0
25	20231026	200100	134815855	5060	5060	5060	5060	0
26	20231026	200000	134815855	5060	5060	5060	5060	0
27	20231026	195900	134815855	5060	5060	5060	5060	0
28	20231026	195800	134815855	5060	5060	5060	5060	0
29	20231026	195700	134815855	5060	5060	5060	5060	0
30	20231026	195600	134815855	5060	5060	5060	5060	0
31	20231026	195500	134815855	5060	5060	5060	5060	0
32	20231026	195400	134815855	5060	5060	5060	5060	467
33	20231026	195300	134815855	5060	5060	5060	5060	0
34	20231026	195200	134815855	5060	5060	5060	5060	0
35	20231026	195100	134815855	5060	5060	5060	5060	0
36	20231026	195000	134815855	5060	5060	5060	5060	0
37	20231026	194900	134815855	5060	5060	5060	5060	0
38	20231026	194800	134815855	5060	5060	5060	5060	0
39	20231026	194700	134815855	5060	5060	5060	5060	0
40	20231026	194600	134815855	5060	5060	5060	5060	0
41	20231026	194500	134815855	5060	5060	5060	5060	0
42	20231026	194400	134815855	5060	5060	5060	5060	0
43	20231026	194300	134815855	5060	5060	5060	5060	0
44	20231026	194200	134815855	5060	5060	5060	5060	0
45	20231026	194100	134815855	5060	5060	5060	5060	0
46	20231026	194000	134815855	5060	5060	5060	5060	0
47	20231026	193900	134815855	5060	5060	5060	5060	0
48	20231026	193800	134815855	5060	5060	5060	5060	0
49	20231026	193700	134815855	5060	5060	5060	5060	0
50	20231026	193600	134815855	5060	5060	5060	5060	0
51	20231026	193500	134815855	5060	5060	5060	5060	0
52	20231026	193400	134815855	5060	5060	5060	5060	0
53	20231026	193300	134815855	5060	5060	5060	5060	0
54	20231026	193200	134815855	5060	5060	5060	5060	0
55	20231026	193100	134815855	5060	5060	5060	5060	0
56	20231026	193000	134815855	5060	5060	5060	5060	0
57	20231026	192900	134815855	5060	5060	5060	5060	0
58	20231026	192800	134815855	5060	5060	5060	5060	0
59	20231026	192700	134815855	5060	5060	5060	5060	0
60	20231026	192600	134815855	5060	5060	5060	5060	0
61	20231026	192500	134815855	5060	5060	5060	5060	0
62	20231026	192400	134815855	5060	5060	5060	5060	467
63	20231026	192300	134815855	5060	5060	5060	5060	0
64	20231026	192200	134815855	5060	5060	5060	5060	0
65	20231026	192100	134815855	5060	5060	5060	5060	0
66	20231026	192000	134815855	5060	5060	5060	5060	0
67	20231026	191900	134815855	5060	5060	5060	5060	0
68	20231026	191800	134815855	5060	5060	5060	5060	0
69	20231026	191700	134815855	5060	5060	5060	5060	0
70	20231026	191600	134815855	5060	5060	5060	5060	0
71	20231026	191500	134815855	5060	5060	5060	5060	0
72	20231026	191400	134815855	5060	5060	5060	5060	0
73	20231026	191300	134815855	5060	5060	5060	5060	0
74	20231026	191200	134815855	5060	5060	5060	5060	0
75	20231026	191100	134815855	5060	5060	5060	5060	0
76	20231026	191000	134815855	5060	5060	5060	5060	0
77	20231026	190900	134815855	5060	5060	5060	5060	0
78	20231026	190800	134815855	5060	5060	5060	5060	0
79	20231026	190700	134815855	5060	5060	5060	5060	0
80	20231026	190600	134815855	5060	5060	5060	5060	0
81	20231026	190500	134815855	5060	5060	5060	5060	0
82	20231026	190400	134815855	5060	5060	5060	5060	0
83	20231026	190300	134815855	5060	5060	5060	5060	0
84	20231026	190200	134815855	5060	5060	5060	5060	0
85	20231026	190100	134815855	5060	5060	5060	5060	0
86	20231026	190000	134815855	5060	5060	5060	5060	0
87	20231026	185900	134815855	5060	5060	5060	5060	0
88	20231026	185800	134815855	5060	5060	5060	5060	0
89	20231026	185700	134815855	5060	5060	5060	5060	0
90	20231026	185600	134815855	5060	5060	5060	5060	0
91	20231026	185500	134815855	5060	5060	5060	5060	0
92	20231026	185400	134815855	5060	5060	5060	5060	467
93	20231026	185300	134815855	5060	5060	5060	5060	0
94	20231026	185200	134815855	5060	5060	5060	5060	0
95	20231026	185100	134815855	5060	5060	5060	5060	0
96	20231026	185000	134815855	5060	5060	5060	5060	0
97	20231026	184900	134815855	5060	5060	5060	5060	0
98	20231026	184800	134815855	5060	5060	5060	5060	0
99	20231026	184700	134815855	5060	5060	5060	5060	0
100	20231026	184600	134815855	5060	5060	5060	5060	0
101	20231026	184500	134815855	5060	5060	5060	5060	0
102	20231026	184400	134815855	5060	5060	5060	5060	0
103	20231026	184300	134815855	5060	5060	5060	5060	0
104	20231026	184200	134815855	5060	5060	5060	5060	0
105	20231026	184100	134815855	5060	5060	5060	5060	0
106	20231026	184000	134815855	5060	5060	5060	5060	0
107	20231026	183900	134815855	5060	5060	5060	5060	0
108	20231026	183800	134815855	5060	5060	5060	5060	0
109	20231026	183700	134815855	5060	5060	5060	5060	0
110	20231026	183600	134815855	5060	5060	5060	5060	0
111	20231026	183500	134815855	5060	5060	5060	5060	0
112	20231026	183400	134815855	5060	5060	5060	5060	0
113	20231026	183300	134815855	5060	5060	5060	5060	0
114	20231026	183200	134815855	5060	5060	5060	5060	0
115	20231026	183100	134815855	5060	5060	5060	5060	0
116	20231026	183000	134815855	5060	5060	5060	5060	0
117	20231026	182900	134815855	5060	5060	5060	5060	0
118	20231026	182800	134815855	5060	5060	5060	5060	0
119	20231026	182700	134815855	5060	5060	5060	5060	0
120	20231026	182600	134815855	5060	5060	5060	5060	0
121	20231026	182500	134815855	5060	5060	5060	5060	0
122	20231026	182400	134815855	5060	5060	5060	5060	467
123	20231026	182300	134815855	5060	5060	5060	5060	0
124	20231026	182200	134815855	5060	5060	5060	5060	0
125	20231026	182100	134815855	5060	5060	5060	5060	0
126	20231026	182000	134815855	5060	5060	5060	5060	0
127	20231026	181900	134815855	5060	5060	5060	5060	0
128	20231026	181800	134815855	5060	5060	5060	5060	0
129	20231026	181700	134815855	5060	5060	5060	5060	0
130	20231026	181600	134815855	5060	5060	5060	5060	0
131	20231026	181500	134815855	5060	5060	5060	5060	0
132	20231026	181400	134815855	5060	5060	5060	5060	0
133	20231026	181300	134815855	5060	5060	5060	5060	0
134	20231026	181200	134815855	5060	5060	5060	5060	0
135	20231026	181100	134815855	5060	5060	5060	5060	0
136	20231026	181000	134815855	5060	5060	5060	5060	0
137	20231026	180900	134815855	5060	5060	5060	5060	0
138	20231026	180800	134815855	5060	5060	5060	5060	0
139	20231026	180700	134815855	5060	5060	5060	5060	0
140	20231026	180600	134815855	5060	5060	5060	5060	0
141	20231026	180500	134815855	5060	5060	5060	5060	0
142	20231026	180400	134815855	5060	5060	5060	5060	0
143	20231026	180300	134815855	5060	5060	5060	5060	0
144	20231026	180200	134815855	5060	5060	5060	5060	0
145	20231026	180100	134815855	5060	5060	5060	5060	0
146	20231026	180000	134815855	5060	5060	5060	5060	0
147	20231026	175900	134815855	5060	5060	5060	5060	0
148	20231026	175800	134815855	5060	5060	5060	5060	0
149	20231026	175700	134815855	5060	5060	5060	5060	0
150	20231026	175600	134815855	5060	5060	5060	5060	0
151	20231026	175500	134815855	5060	5060	5060	5060	0
152	20231026	175400	134815855	5060	5060	5060	5060	467
153	20231026	175300	134815855	5060	5060	5060	5060	0
154	20231026	175200	134815855	5060	5060	5060	5060	0
155	20231026	175100	134815855	5060	5060	5060	5060	0
156	20231026	175000	134815855	5060	5060	5060	5060	0
157	20231026	174900	134815855	5060	5060	5060	5060	0
158	20231026	174800	134815855	5060	5060	5060	5060	0
159	20231026	174700	134815855	5060	5060	5060	5060	0
160	20231026	174600	134815855	5060	5060	5060	5060	0
161	20231026	174500	134815855	5060	5060	5060	5060	0
162	20231026	174400	134815855	5060	5060	5060	5060	0
163	20231026	174300	134815855	5060	5060	5060	5060	0
164	20231026	174200	134815855	5060	5060	5060	5060	0
165	20231026	174100	134815855	5060	5060	5060	5060	0
166	20231026	174000	134815855	5060	5060	5060	5060	0
167	20231026	173900	134815855	5060	5060	5060	5060	0
168	20231026	173800	134815855	5060	5060	5060	5060	0
169	20231026	173700	134815855	5060	5060	5060	5060	0
170	20231026	173600	134815855	5060	5060	5060	5060	0
171	20231026	173500	134815855	5060	5060	5060	5060	0
172	20231026	173400	134815855	5060	5060	5060	5060	0
173	20231026	173300	134815855	5060	5060	5060	5060	0
174	20231026	173200	134815855	5060	5060	5060	5060	0
175	20231026	173100	134815855	5060	5060	5060	5060	0
176	20231026	173000	134815855	5060	5060	5060	5060	0
177	20231026	172900	134815855	5060	5060	5060	5060	0
178	20231026	172800	134815855	5060	5060	5060	5060	0
179	20231026	172700	134815855	5060	5060	5060	5060	0
180	20231026	172600	134815855	5060	5060	5060	5060	0
181	20231026	172500	134815855	5060	5060	5060	5060	0
182	20231026	172400	134815855	5060	5060	5060	5060	467
183	20231026	172300	134815855	5060	5060	5060	5060	0
184	20231026	172200	134815855	5060	5060	5060	5060	0
185	20231026	172100	134815855	5060	5060	5060	5060	0
186	20231026	172000	134815855	5060	5060	5060	5060	0
187	20231026	171900	134815855	5060	5060	5060	5060	0
188	20231026	171800	134815855	5060	5060	5060	5060	0
189	20231026	171700	134815855	5060	5060	5060	5060	0
190	20231026	171600	134815855	5060	5060	5060	5060	0
191	20231026	171500	134815855	5060	5060	5060	5060	0
192	20231026	171400	134815855	5060	5060	5060	5060	0
193	20231026	171300	134815855	5060	5060	5060	5060	0
194	20231026	171200	134815855	5060	5060	5060	5060	0
195	20231026	171100	134815855	5060	5060	5060	5060	0
196	20231026	171000	134815855	5060	5060	5060	5060	0
197	20231026	170900	134815855	5060	5060	5060	5060	0
198	20231026	170800	134815855	5060	5060	5060	5060	0
199	20231026	170700	134815855	5060	5060	5060	5060	0
200	20231026	170600	134815855	5060	5060	5060	5060	0
201	20231026	170500	134815855	5060	5060	5060	5060	0
202	20231026	170400	134815855	5060	5060	5060	5060	0
203	20231026	170300	134815855	5060	5060	5060	5060	0
204	20231026	170200	134815855	5060	5060	5060	5060	0
205	20231026	170100	134815855	5060	5060	5060	5060	0
206	20231026	170000	134815855	5060	5060	5060	5060	0
207	20231026	165900	134815855	5060	5060	5060	5060	0
208	20231026	165800	134815855	5060	5060	5060	5060	0
209	20231026	165700	134815855	5060	5060	5060	5060	0
210	20231026	165600	134815855	5060	5060	5060	5060	0
211	20231026	165500	134815855	5060	5060	5060	5060	0
212	20231026	165400	134815855	5060	5060	5060	5060	467
213	20231026	165300	134815855	5060	5060	5060	5060	0
214	20231026	165200	134815855	5060	5060	5060	5060	0
215	20231026	165100	134815855	5060	5060	5060	5060	0
216	20231026	165000	134815855	5060	5060	5060	5060	0
217	20231026	164900	134815855	5060	5060	5060	5060	0
218	20231026	164800	134815855	5060	5060	5060	5060	0
219	20231026	164700	134815855	5060	5060	5060	5060	0
220	20231026	164600	134815855	5060	5060	5060	5060	0
221	20231026	164500	134815855	5060	5060	5060	5060	0
222	20231026	164400	134815855	5060	5060	5060	5060	0
223	20231026	164300	134815855	5060	5060	5060	5060	0
224	20231026	164200	134815855	5060	5060	5060	5060	0
225	20231026	164100	134815855	5060	5060	5060	5060	0
226	20231026	164000	134815855	5060	5060	5060	5060	0
227	20231026	163900	134815855	5060	5060	5060	5060	0
228	20231026	163800	134815855	5060	5060	5060	5060	0
229	20231026	163700	134815855	5060	5060	5060	5060	0
230	20231026	163600	134815855	5060	5060	5060	5060	0
231	20231026	163500	134815855	5060	5060	5060	5060	0
232	20231026	163400	134815855	5060	5060	5060	5060	0
233	20231026	163300	134815855	5060	5060	5060	5060	0
234	20231026	163200	134815855	5060	5060	5060	5060	0
235	20231026	163100	134815855	5060	5060	5060	5060	0
236	20231026	163000	134815855	5060	5060	5060	5060	0
237	20231026	162900	134815855	5060	5060	5060	5060	0
238	20231026	162800	134815855	5060	5060	5060	5060	0
239	20231026	162700	134815855	5060	5060	5060	5060	0
240	20231026	162600	134815855	5060	5060	5060	5060	0
241	20231026	162500	134815855	5060	5060	5060	5060	0
242	20231026	162400	134815855	5060	5060	5060	5060	467
243	20231026	162300	134815855	5060	5060	5060	5060	0
244	20231026	162200	134815855	5060	5060	5060	5060	0
245	20231026	162100	134815855	5060	5060	5060	5060	0
246	20231026	162000	134815855	5060	5060	5060	5060	0
247	20231026	161900	134815855	5060	5060	5060	5060	0
248	20231026	161800	134815855	5060	5060	5060	5060	0
249	20231026	161700	134815855	5060	5060	5060	5060	0
250	20231026	161600	134815855	5060	5060	5060	5060	0
251	20231026	161500	134815855	5060	5060	5060	5060	0
252	20231026	161400	134815855	5060	5060	5060	5060	0
253	20231026	161300	134815855	5060	5060	5060	5060	0
254	20231026	161200	134815855	5060	5060	5060	5060	0
255	20231026	161100	134815855	5060	5060	5060	5060	0
256	20231026	161000	134815855	5060	5060	5060	5060	0
257	20231026	160900	134815855	5060	5060	5060	5060	0
258	20231026	160800	134815855	5060	5060	5060	5060	0
259	20231026	160700	134815855	5060	5060	5060	5060	0
260	20231026	160600	134815855	5060	5060	5060	5060	0
261	20231026	160500	134815855	5060	5060	5060	5060	0
262	20231026	160400	134815855	5060	5060	5060	5060	0
263	20231026	160300	134815855	5060	5060	5060	5060	0
264	20231026	160200	134815855	5060	5060	5060	5060	0
265	20231026	160100	134815855	5060	5060	5060	5060	0
266	20231026	160000	134815855	5060	5060	5060	5060	0
267	20231026	155900	134815855	5060	5060	5060	5060	0
268	20231026	155800	134815855	5060	5060	5060	5060	0
269	20231026	155700	134815855	5060	5060	5060	5060	0
270	20231026	155600	134815855	5060	5060	5060	5060	0
271	20231026	155500	134815855	5060	5060	5060	5060	0
272	20231026	155400	134815855	5060	5060	5060	5060	467
273	20231026	155300	134815855	5060	5060	5060	5060	0
274	20231026	155200	134815855	5060	5060	5060	5060	0
275	20231026	155100	134815855	5060	5060	5060	5060	0
276	20231026	155000	134815855	5060	5060	5060	5060	0
277	20231026	154900	134815855	5060	5060	5060	5060	0
278	20231026	154800	134815855	5060	5060	5060	5060	0
279	20231026	154700	134815855	5060	5060	5060	5060	0
280	20231026	154600	134815855	5060	5060	5060	5060	0
281	20231026	154500	134815855	5060	5060	5060	5060	0
282	20231026	154400	134815855	5060	5060	5060	5060	0
283	20231026	154300	134815855	5060	5060	5060	5060	0
284	20231026	154200	134815855	5060	5060	5060	5060	0
285	20231026	154100	134815855	5060	5060	5060	5060	0
286	20231026	154000	134815855	5060	5060	5060	5060	0
287	20231026	153900	134815855	5060	5060	5060	5060	0
288	20231026	153800	134815855	5060	5060	5060	5060	0
289	20231026	153700	134815855	5060	5060	5060	5060	0
290	20231026	153600	134815855	5060	5060	5060	5060	0
291	20231026	153500	134815855	5060	5060	5060	5060	0
292	20231026	153400	134815855	5060	5060	5060	5060	0
293	20231026	153300	134815855	5060	5060	5060	5060	0
294	20231026	153200	134815855	5060	5060	5060	5060	0
295	20231026	153100	134815855	5060	5060	5060	5060	0
296	20231026	153000	134815855	5060	5060	5060	5060	467
297	20231026	152900	132452835	5050	5050	5050	5050	0
298	20231026	152800	132452835	5050	5050	5050	5050	0
299	20231026	152700	132452835	5050	5050	5050	5050	0
300	20231026	152600	132452835	5050	5050	5050	5050	0
301	20231026	152500	132452835	5050	5050	5050	5050	0
302	20231026	152400	132452835	5050	5050	5050	5050	0
303	20231026	152300	132452835	5050	5050	5050	5050	0
304	20231026	152200	132452835	5050	5050	5050	5050	0
305	20231026	152100	132452835	5050	5050	5050	5050	0
306	20231026	152000	132452835	5050	5050	5050	5050	0
307	20231026	151900	132452835	5050	5050	5050	5050	5
308	20231026	151800	132427585	5020	5020	5020	5020	0
309	20231026	151700	132427585	5020	5020	5020	5020	0
310	20231026	151600	132427585	5020	5020	5020	5020	0
311	20231026	151500	132427585	5020	5020	5020	5020	10
312	20231026	151400	132377385	5010	5010	5010	5010	0
313	20231026	151300	132377385	5010	5010	5010	5010	287
314	20231026	151200	130939515	5010	5010	5010	5010	0
315	20231026	151100	130939515	5010	5010	5010	5010	0
316	20231026	151000	130939515	5010	5010	5010	5010	0
317	20231026	150900	130939515	5010	5010	5010	5010	19
318	20231026	150800	130844325	5010	5010	5010	5010	0
319	20231026	150700	130844325	5010	5010	5010	5010	17
320	20231026	150600	130759155	5010	5010	5010	5010	468
321	20231026	150500	128414475	5040	5040	5040	5040	0
322	20231026	150400	128414475	5040	5040	5040	5040	199
323	20231026	150300	127411515	5040	5040	5040	5040	0
324	20231026	150200	127411515	5040	5040	5040	5040	2
325	20231026	150100	127401435	5020	5020	5020	5020	0
326	20231026	150000	127401435	5020	5020	5020	5020	1
327	20231026	145900	127396415	5040	5040	5040	5040	0
328	20231026	145800	127396415	5040	5030	5040	5030	25
329	20231026	145700	127270505	5040	5040	5040	5040	0
330	20231026	145600	127270505	5040	5040	5040	5040	0
331	20231026	145500	127270505	5040	5040	5040	5040	0
332	20231026	145400	127270505	5040	5040	5040	5040	0
333	20231026	145300	127270505	5040	5040	5040	5040	0
334	20231026	145200	127270505	5040	5040	5040	5040	0
335	20231026	145100	127270505	5040	5050	5050	5040	14
336	20231026	145000	127199935	5060	5020	5100	5020	201
337	20231026	144900	126184355	5000	5000	5000	5000	38
338	20231026	144800	125994355	5000	5000	5000	5000	2
339	20231026	144700	125984355	5000	5000	5000	5000	300
340	20231026	144600	124484355	4990	4990	4990	4990	270
341	20231026	144500	123137055	5000	5000	5000	5000	3
342	20231026	144400	123122055	5000	5000	5000	5000	0
343	20231026	144300	123122055	5000	5000	5000	5000	102
344	20231026	144200	122612055	5020	5020	5020	5020	0
345	20231026	144100	122612055	5020	5020	5020	5020	0
346	20231026	144000	122612055	5020	5020	5020	5020	0
347	20231026	143900	122612055	5020	5020	5020	5020	0
348	20231026	143800	122612055	5020	5020	5020	5020	8
349	20231026	143700	122571895	4985	4985	4985	4985	0
350	20231026	143600	122571895	4985	4985	4985	4985	0
351	20231026	143500	122571895	4985	4985	4985	4985	0
352	20231026	143400	122571895	4985	4985	4985	4985	0
353	20231026	143300	122571895	4985	4985	4985	4985	0
354	20231026	143200	122571895	4985	4985	4985	4985	0
355	20231026	143100	122571895	4985	4985	4985	4985	0
356	20231026	143000	122571895	4985	4985	4985	4985	0
357	20231026	142900	122571895	4985	5020	5020	4985	20
358	20231026	142800	122471845	5020	5020	5020	5020	16
359	20231026	142700	122391525	4985	4985	4985	4985	0
360	20231026	142600	122391525	4985	4985	4985	4985	0
361	20231026	142500	122391525	4985	4985	4985	4985	0
362	20231026	142400	122391525	4985	4985	4985	4985	0
363	20231026	142300	122391525	4985	4985	4985	4985	0
364	20231026	142200	122391525	4985	4985	4985	4985	0
365	20231026	142100	122391525	4985	4985	4985	4985	21
366	20231026	142000	122286840	4980	4980	4980	4980	0
367	20231026	141900	122286840	4980	4980	4980	4980	0
368	20231026	141800	122286840	4980	4980	4980	4980	0
369	20231026	141700	122286840	4980	4980	4980	4980	0
370	20231026	141600	122286840	4980	4980	4980	4980	0
371	20231026	141500	122286840	4980	4980	4980	4980	0
372	20231026	141400	122286840	4980	4980	4980	4980	0
373	20231026	141300	122286840	4980	4990	4990	4980	2171
374	20231026	141200	111460850	5020	5020	5020	5020	0
375	20231026	141100	111460850	5020	5020	5020	5020	400
376	20231026	141000	109452850	4980	4995	4995	4980	2000
377	20231026	140900	99480530	4995	4995	4995	4995	0
378	20231026	140800	99480530	4995	4995	4995	4995	0
379	20231026	140700	99480530	4995	4995	4995	4995	0
380	20231026	140600	99480530	4995	4995	4995	4995	0
381	20231026	140500	99480530	4995	4995	4995	4995	0
382	20231026	140400	99480530	4995	5020	5020	4995	3000
383	20231026	140300	84476460	5020	5020	5020	5020	0
384	20231026	140200	84476460	5020	5020	5020	5020	0
385	20231026	140100	84476460	5020	5030	5030	5020	297
386	20231026	140000	82984520	5020	5020	5020	5020	0
387	20231026	135900	82984520	5020	5020	5020	5020	0
388	20231026	135800	82984520	5020	5060	5060	5020	75
389	20231026	135700	82607380	5030	5030	5030	5030	0
390	20231026	135600	82607380	5030	5030	5030	5030	0
391	20231026	135500	82607380	5030	5030	5030	5030	0
392	20231026	135400	82607380	5030	5030	5030	5030	0
393	20231026	135300	82607380	5030	5030	5030	5030	0
394	20231026	135200	82607380	5030	5030	5030	5030	3
395	20231026	135100	82592290	5030	5040	5040	5030	2000
396	20231026	135000	72521000	5060	5060	5060	5060	0
397	20231026	134900	72521000	5060	5060	5060	5060	250
398	20231026	134800	71256000	5050	5060	5060	5050	892
399	20231026	134700	66751100	5050	5050	5050	5050	0
400	20231026	134600	66751100	5050	5050	5050	5050	0
401	20231026	134500	66751100	5050	5050	5050	5050	0
402	20231026	134400	66751100	5050	5050	5050	5050	0
403	20231026	134300	66751100	5050	5050	5050	5050	0
404	20231026	134200	66751100	5050	5050	5050	5050	0
405	20231026	134100	66751100	5050	5050	5050	5050	52
406	20231026	134000	66488500	5050	5050	5050	5050	200
407	20231026	133900	65478500	5050	5050	5050	5050	0
408	20231026	133800	65478500	5050	5050	5050	5050	0
409	20231026	133700	65478500	5050	5050	5050	5050	0
410	20231026	133600	65478500	5050	5060	5060	5050	170
411	20231026	133500	64619990	5060	5060	5060	5060	0
412	20231026	133400	64619990	5060	5060	5060	5060	0
413	20231026	133300	64619990	5060	5060	5060	5060	0
414	20231026	133200	64619990	5060	5060	5060	5060	0
415	20231026	133100	64619990	5060	5060	5060	5060	0
416	20231026	133000	64619990	5060	5060	5060	5060	3
417	20231026	132900	64604810	5060	5060	5060	5060	0
418	20231026	132800	64604810	5060	5060	5060	5060	0
419	20231026	132700	64604810	5060	5060	5060	5060	0
420	20231026	132600	64604810	5060	5060	5060	5060	0
421	20231026	132500	64604810	5060	5060	5060	5060	0
422	20231026	132400	64604810	5060	5060	5060	5060	0
423	20231026	132300	64604810	5060	5060	5060	5060	0
424	20231026	132200	64604810	5060	5060	5060	5060	0
425	20231026	132100	64604810	5060	5060	5060	5060	0
426	20231026	132000	64604810	5060	5060	5060	5060	0
427	20231026	131900	64604810	5060	5060	5060	5060	0
428	20231026	131800	64604810	5060	5060	5060	5060	0
429	20231026	131700	64604810	5060	5060	5060	5060	3
430	20231026	131600	64589630	5060	5060	5060	5060	5
431	20231026	131500	64564330	5060	5060	5060	5060	0
432	20231026	131400	64564330	5060	5060	5060	5060	0
433	20231026	131300	64564330	5060	5060	5060	5060	23
434	20231026	131200	64447950	5060	5060	5060	5060	0
435	20231026	131100	64447950	5060	5060	5060	5060	0
436	20231026	131000	64447950	5060	5060	5060	5060	0
437	20231026	130900	64447950	5060	5060	5060	5060	12
438	20231026	130800	64387230	5060	5060	5060	5060	0
439	20231026	130700	64387230	5060	5060	5060	5060	43
440	20231026	130600	64169650	5060	5060	5060	5060	32
441	20231026	130500	64007730	5060	5060	5060	5060	0
442	20231026	130400	64007730	5060	5060	5060	5060	0
443	20231026	130300	64007730	5060	5060	5060	5060	0
444	20231026	130200	64007730	5060	5060	5060	5060	21
445	20231026	130100	63901470	5060	5060	5060	5060	0
446	20231026	130000	63901470	5060	5060	5060	5060	0
447	20231026	125900	63901470	5060	5060	5060	5060	0
448	20231026	125800	63901470	5060	5060	5060	5060	26
449	20231026	125700	63769910	5060	5060	5060	5060	20
450	20231026	125600	63668710	5080	5080	5080	5080	0
451	20231026	125500	63668710	5080	5080	5080	5080	20
452	20231026	125400	63567110	5080	5080	5080	5080	0
453	20231026	125300	63567110	5080	5080	5080	5080	0
454	20231026	125200	63567110	5080	5080	5080	5080	0
455	20231026	125100	63567110	5080	5080	5080	5080	9
456	20231026	125000	63521390	5080	5080	5080	5080	0
457	20231026	124900	63521390	5080	5080	5080	5080	0
458	20231026	124800	63521390	5080	5080	5080	5080	28
459	20231026	124700	63379150	5080	5080	5080	5080	0
460	20231026	124600	63379150	5080	5080	5080	5080	0
461	20231026	124500	63379150	5080	5080	5080	5080	200
462	20231026	124400	62363150	5080	5080	5080	5080	8
463	20231026	124300	62322510	5080	5080	5080	5080	0
464	20231026	124200	62322510	5080	5080	5080	5080	0
465	20231026	124100	62322510	5080	5080	5080	5080	0
466	20231026	124000	62322510	5080	5080	5080	5080	27
467	20231026	123900	62185350	5080	5070	5080	5070	100
468	20231026	123800	61677930	5070	5070	5070	5070	0
469	20231026	123700	61677930	5070	5070	5070	5070	16
470	20231026	123600	61596810	5070	5070	5070	5070	0
471	20231026	123500	61596810	5070	5070	5070	5070	1
472	20231026	123400	61591740	5050	5050	5050	5050	0
473	20231026	123300	61591740	5050	5050	5050	5050	0
474	20231026	123200	61591740	5050	5050	5050	5050	0
475	20231026	123100	61591740	5050	5050	5050	5050	0
476	20231026	123000	61591740	5050	5050	5050	5050	0
477	20231026	122900	61591740	5050	5050	5050	5050	0
478	20231026	122800	61591740	5050	5050	5050	5050	0
479	20231026	122700	61591740	5050	5050	5050	5050	0
480	20231026	122600	61591740	5050	5050	5050	5050	0
481	20231026	122500	61591740	5050	5050	5050	5050	0
482	20231026	122400	61591740	5050	5050	5050	5050	0
483	20231026	122300	61591740	5050	5050	5050	5050	19
484	20231026	122200	61495790	5050	5050	5050	5050	0
485	20231026	122100	61495790	5050	5050	5050	5050	0
486	20231026	122000	61495790	5050	5050	5050	5050	0
487	20231026	121900	61495790	5050	5050	5050	5050	25
488	20231026	121800	61369540	5050	5050	5050	5050	0
489	20231026	121700	61369540	5050	5050	5050	5050	83
490	20231026	121600	60950390	5070	5070	5070	5070	0
491	20231026	121500	60950390	5070	5070	5070	5070	19
492	20231026	121400	60854060	5050	5050	5050	5050	0
493	20231026	121300	60854060	5050	5050	5050	5050	0
494	20231026	121200	60854060	5050	5050	5050	5050	0
495	20231026	121100	60854060	5050	5050	5050	5050	3
496	20231026	121000	60838910	5040	5040	5040	5040	0
497	20231026	120900	60838910	5040	5040	5040	5040	463
498	20231026	120800	58505390	5040	5040	5040	5040	0
499	20231026	120700	58505390	5040	5040	5040	5040	0
500	20231026	120600	58505390	5040	5040	5040	5040	0
501	20231026	120500	58505390	5040	5040	5040	5040	0
502	20231026	120400	58505390	5040	5040	5040	5040	0
503	20231026	120300	58505390	5040	5040	5040	5040	0
504	20231026	120200	58505390	5040	5040	5040	5040	107
505	20231026	120100	57966110	5040	5040	5040	5040	23
506	20231026	120000	57850190	5040	5040	5040	5040	1
507	20231026	115900	57845150	5040	5040	5040	5040	0
508	20231026	115800	57845150	5040	5040	5040	5040	0
509	20231026	115700	57845150	5040	5040	5040	5040	16
510	20231026	115600	57764510	5040	5040	5040	5040	95
511	20231026	115500	57285710	5060	5060	5060	5060	0
512	20231026	115400	57285710	5060	5060	5060	5060	29
513	20231026	115300	57138970	5060	5050	5080	5050	641
514	20231026	115200	53892020	5050	5050	5050	5050	0
515	20231026	115100	53892020	5050	5050	5050	5050	0
516	20231026	115000	53892020	5050	5050	5050	5050	0
517	20231026	114900	53892020	5050	5050	5050	5050	0
518	20231026	114800	53892020	5050	5050	5050	5050	0
519	20231026	114700	53892020	5050	5050	5050	5050	0
520	20231026	114600	53892020	5050	5050	5050	5050	0
521	20231026	114500	53892020	5050	5050	5050	5050	0
522	20231026	114400	53892020	5050	5050	5050	5050	0
523	20231026	114300	53892020	5050	5050	5050	5050	1054
524	20231026	114200	48569320	5050	5050	5050	5050	5
525	20231026	114100	48544070	5050	5050	5050	5050	0
526	20231026	114000	48544070	5050	5050	5050	5050	0
527	20231026	113900	48544070	5050	5050	5050	5050	0
528	20231026	113800	48544070	5050	5050	5050	5050	0
529	20231026	113700	48544070	5050	5050	5050	5050	0
530	20231026	113600	48544070	5050	5050	5050	5050	0
531	20231026	113500	48544070	5050	5050	5050	5050	0
532	20231026	113400	48544070	5050	5050	5050	5050	0
533	20231026	113300	48544070	5050	5050	5050	5050	0
534	20231026	113200	48544070	5050	5050	5050	5050	0
535	20231026	113100	48544070	5050	5050	5050	5050	0
536	20231026	113000	48544070	5050	5050	5050	5050	0
537	20231026	112900	48544070	5050	5050	5050	5050	0
538	20231026	112800	48544070	5050	5060	5060	5050	245
539	20231026	112700	47306570	5060	5060	5060	5060	7
540	20231026	112600	47271150	5060	5060	5060	5060	0
541	20231026	112500	47271150	5060	5060	5060	5060	30
542	20231026	112400	47119350	5060	5060	5060	5060	0
543	20231026	112300	47119350	5060	5060	5060	5060	0
544	20231026	112200	47119350	5060	5060	5060	5060	0
545	20231026	112100	47119350	5060	5060	5060	5060	24
546	20231026	112000	46997910	5060	5060	5060	5060	1
547	20231026	111900	46992850	5060	5060	5060	5060	42
548	20231026	111800	46780330	5060	5060	5060	5060	0
549	20231026	111700	46780330	5060	5060	5060	5060	28
550	20231026	111600	46638650	5060	5060	5060	5060	0
551	20231026	111500	46638650	5060	5060	5060	5060	0
552	20231026	111400	46638650	5060	5060	5060	5060	0
553	20231026	111300	46638650	5060	5060	5060	5060	0
554	20231026	111200	46638650	5060	5060	5060	5060	0
555	20231026	111100	46638650	5060	5060	5060	5060	230
556	20231026	111000	45474850	5090	5090	5090	5090	9
557	20231026	110900	45429040	5060	5060	5060	5060	0
558	20231026	110800	45429040	5060	5060	5060	5060	0
559	20231026	110700	45429040	5060	5060	5060	5060	0
560	20231026	110600	45429040	5060	5060	5060	5060	0
561	20231026	110500	45429040	5060	5060	5060	5060	0
562	20231026	110400	45429040	5060	5060	5060	5060	0
563	20231026	110300	45429040	5060	5060	5060	5060	0
564	20231026	110200	45429040	5060	5060	5060	5060	0
565	20231026	110100	45429040	5060	5060	5060	5060	0
566	20231026	110000	45429040	5060	5060	5060	5060	61
567	20231026	105900	45120380	5060	5060	5060	5060	0
568	20231026	105800	45120380	5060	5060	5060	5060	0
569	20231026	105700	45120380	5060	5060	5060	5060	0
570	20231026	105600	45120380	5060	5060	5060	5060	0
571	20231026	105500	45120380	5060	5060	5060	5060	0
572	20231026	105400	45120380	5060	5060	5060	5060	0
573	20231026	105300	45120380	5060	5060	5060	5060	0
574	20231026	105200	45120380	5060	5060	5060	5060	0
575	20231026	105100	45120380	5060	5070	5070	5060	54
576	20231026	105000	44846810	5080	5090	5090	5080	51
577	20231026	104900	44587550	5090	5090	5090	5090	23
578	20231026	104800	44470480	5090	5090	5090	5090	12
579	20231026	104700	44409400	5090	5090	5090	5090	0
580	20231026	104600	44409400	5090	5090	5090	5090	0
581	20231026	104500	44409400	5090	5090	5090	5090	0
582	20231026	104400	44409400	5090	5090	5090	5090	0
583	20231026	104300	44409400	5090	5090	5090	5090	314
584	20231026	104200	42811140	5080	5080	5080	5080	0
585	20231026	104100	42811140	5080	5080	5080	5080	0
586	20231026	104000	42811140	5080	5080	5080	5080	0
587	20231026	103900	42811140	5080	5080	5080	5080	0
588	20231026	103800	42811140	5080	5080	5080	5080	18
589	20231026	103700	42719700	5080	5080	5080	5080	0
590	20231026	103600	42719700	5080	5080	5080	5080	0
591	20231026	103500	42719700	5080	5080	5080	5080	0
592	20231026	103400	42719700	5080	5080	5080	5080	26
593	20231026	103300	42587620	5080	5080	5080	5080	0
594	20231026	103200	42587620	5080	5080	5080	5080	0
595	20231026	103100	42587620	5080	5080	5080	5080	32
596	20231026	103000	42425060	5080	5080	5080	5080	0
597	20231026	102900	42425060	5080	5080	5080	5080	0
598	20231026	102800	42425060	5080	5080	5080	5080	0
599	20231026	102700	42425060	5080	5080	5080	5080	21
600	20231026	102600	42318380	5080	5080	5080	5080	0
601	20231026	102500	42318380	5080	5080	5080	5080	0
602	20231026	102400	42318380	5080	5080	5080	5080	14
603	20231026	102300	42247260	5080	5080	5080	5080	0
604	20231026	102200	42247260	5080	5080	5080	5080	0
605	20231026	102100	42247260	5080	5080	5080	5080	0
606	20231026	102000	42247260	5080	5080	5080	5080	29
607	20231026	101900	42099940	5080	5080	5080	5080	3
608	20231026	101800	42084700	5080	5080	5080	5080	0
609	20231026	101700	42084700	5080	5080	5080	5080	0
610	20231026	101600	42084700	5080	5080	5080	5080	23
611	20231026	101500	41967860	5080	5080	5080	5080	352
612	20231026	101400	40179700	5080	5080	5080	5080	0
613	20231026	101300	40179700	5080	5080	5080	5080	0
614	20231026	101200	40179700	5080	5080	5080	5080	0
615	20231026	101100	40179700	5080	5080	5080	5080	0
616	20231026	101000	40179700	5080	5080	5080	5080	0
617	20231026	100900	40179700	5080	5080	5080	5080	0
618	20231026	100800	40179700	5080	5080	5080	5080	0
619	20231026	100700	40179700	5080	5080	5080	5080	0
620	20231026	100600	40179700	5080	5080	5080	5080	0
621	20231026	100500	40179700	5080	5080	5080	5080	0
622	20231026	100400	40179700	5080	5080	5080	5080	0
623	20231026	100300	40179700	5080	5080	5080	5080	0
624	20231026	100200	40179700	5080	5080	5080	5080	0
625	20231026	100100	40179700	5080	5080	5080	5080	0
626	20231026	100000	40179700	5080	5080	5080	5080	0
627	20231026	095900	40179700	5080	5080	5080	5080	128
628	20231026	095800	39529460	5050	5050	5050	5050	0
629	20231026	095700	39529460	5050	5050	5050	5050	0
630	20231026	095600	39529460	5050	5050	5050	5050	0
631	20231026	095500	39529460	5050	5050	5050	5050	0
632	20231026	095400	39529460	5050	5050	5050	5050	0
633	20231026	095300	39529460	5050	5050	5050	5050	0
634	20231026	095200	39529460	5050	5050	5050	5050	0
635	20231026	095100	39529460	5050	5050	5050	5050	0
636	20231026	095000	39529460	5050	5050	5050	5050	0
637	20231026	094900	39529460	5050	5050	5050	5050	0
638	20231026	094800	39529460	5050	5050	5050	5050	0
639	20231026	094700	39529460	5050	5050	5050	5050	0
640	20231026	094600	39529460	5050	5050	5050	5050	0
641	20231026	094500	39529460	5050	5050	5050	5050	0
642	20231026	094400	39529460	5050	5050	5050	5050	0
643	20231026	094300	39529460	5050	5050	5050	5050	0
644	20231026	094200	39529460	5050	5050	5050	5050	0
645	20231026	094100	39529460	5050	5050	5050	5050	0
646	20231026	094000	39529460	5050	5070	5070	5050	987
647	20231026	093900	34535700	5070	5070	5070	5070	0
648	20231026	093800	34535700	5070	5070	5070	5070	0
649	20231026	093700	34535700	5070	5070	5070	5070	0
650	20231026	093600	34535700	5070	5070	5070	5070	185
651	20231026	093500	33597750	5070	5070	5070	5070	0
652	20231026	093400	33597750	5070	5070	5070	5070	0
653	20231026	093300	33597750	5070	5080	5080	5070	70
654	20231026	093200	33242250	5080	5080	5080	5080	0
655	20231026	093100	33242250	5080	5080	5080	5080	0
656	20231026	093000	33242250	5080	5080	5080	5080	78
657	20231026	092900	32846010	5080	5100	5100	5080	1000
658	20231026	092800	27752430	5100	5100	5100	5100	170
659	20231026	092700	26885430	5100	5100	5100	5100	0
660	20231026	092600	26885430	5100	5090	5100	5090	108
661	20231026	092500	26335610	5090	5090	5090	5090	92
662	20231026	092400	25867330	5090	5090	5090	5090	0
663	20231026	092300	25867330	5090	5090	5090	5090	0
664	20231026	092200	25867330	5090	5090	5090	5090	0
665	20231026	092100	25867330	5090	5090	5090	5090	0
666	20231026	092000	25867330	5090	5090	5090	5090	416
667	20231026	091900	23749890	5080	5080	5080	5080	214
668	20231026	091800	22662770	5080	5080	5080	5080	0
669	20231026	091700	22662770	5080	5080	5080	5080	100
670	20231026	091600	22154770	5060	5060	5060	5060	0
671	20231026	091500	22154770	5060	5060	5060	5060	0
672	20231026	091400	22154770	5060	5060	5060	5060	0
673	20231026	091300	22154770	5060	5060	5060	5060	370
674	20231026	091200	20282570	5050	5050	5050	5050	0
675	20231026	091100	20282570	5050	5050	5050	5050	0
676	20231026	091000	20282570	5050	5050	5050	5050	0
677	20231026	090900	20282570	5050	5050	5050	5050	0
678	20231026	090800	20282570	5050	5050	5050	5050	1
679	20231026	090700	20277520	5060	5060	5060	5060	0
680	20231026	090600	20277520	5060	5060	5060	5060	48
681	20231026	090500	20034640	5060	5060	5060	5060	0
682	20231026	090400	20034640	5060	5060	5060	5060	139
683	20231026	090300	19331300	5070	5070	5070	5070	10
684	20231026	090200	19280600	5060	5060	5060	5060	0
685	20231026	090100	19280600	5060	5100	5100	5060	1862
686	20231026	090000	9786900	5100	5100	5100	5100	1919