KissMeData/226400/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202400	631508940	4135	4135	4135	4135	3697
3	20231027	202300	631508940	4135	4135	4135	4135	0
4	20231027	202200	631508940	4135	4135	4135	4135	0
5	20231027	202100	631508940	4135	4135	4135	4135	0
6	20231027	202000	631508940	4135	4135	4135	4135	0
7	20231027	201900	631508940	4135	4135	4135	4135	0
8	20231027	201800	631508940	4135	4135	4135	4135	0
9	20231027	201700	631508940	4135	4135	4135	4135	0
10	20231027	201600	631508940	4135	4135	4135	4135	0
11	20231027	201500	631508940	4135	4135	4135	4135	0
12	20231027	201400	631508940	4135	4135	4135	4135	0
13	20231027	201300	631508940	4135	4135	4135	4135	0
14	20231027	201200	631508940	4135	4135	4135	4135	0
15	20231027	201100	631508940	4135	4135	4135	4135	0
16	20231027	201000	631508940	4135	4135	4135	4135	0
17	20231027	200900	631508940	4135	4135	4135	4135	0
18	20231027	200800	631508940	4135	4135	4135	4135	0
19	20231027	200700	631508940	4135	4135	4135	4135	0
20	20231027	200600	631508940	4135	4135	4135	4135	0
21	20231027	200500	631508940	4135	4135	4135	4135	0
22	20231027	200400	631508940	4135	4135	4135	4135	0
23	20231027	200300	631508940	4135	4135	4135	4135	0
24	20231027	200200	631508940	4135	4135	4135	4135	0
25	20231027	200100	631508940	4135	4135	4135	4135	0
26	20231027	200000	631508940	4135	4135	4135	4135	0
27	20231027	195900	631508940	4135	4135	4135	4135	0
28	20231027	195800	631508940	4135	4135	4135	4135	0
29	20231027	195700	631508940	4135	4135	4135	4135	0
30	20231027	195600	631508940	4135	4135	4135	4135	0
31	20231027	195500	631508940	4135	4135	4135	4135	0
32	20231027	195400	631508940	4135	4135	4135	4135	3697
33	20231027	195300	631508940	4135	4135	4135	4135	0
34	20231027	195200	631508940	4135	4135	4135	4135	0
35	20231027	195100	631508940	4135	4135	4135	4135	0
36	20231027	195000	631508940	4135	4135	4135	4135	0
37	20231027	194900	631508940	4135	4135	4135	4135	0
38	20231027	194800	631508940	4135	4135	4135	4135	0
39	20231027	194700	631508940	4135	4135	4135	4135	0
40	20231027	194600	631508940	4135	4135	4135	4135	0
41	20231027	194500	631508940	4135	4135	4135	4135	0
42	20231027	194400	631508940	4135	4135	4135	4135	0
43	20231027	194300	631508940	4135	4135	4135	4135	0
44	20231027	194200	631508940	4135	4135	4135	4135	0
45	20231027	194100	631508940	4135	4135	4135	4135	0
46	20231027	194000	631508940	4135	4135	4135	4135	0
47	20231027	193900	631508940	4135	4135	4135	4135	0
48	20231027	193800	631508940	4135	4135	4135	4135	0
49	20231027	193700	631508940	4135	4135	4135	4135	0
50	20231027	193600	631508940	4135	4135	4135	4135	0
51	20231027	193500	631508940	4135	4135	4135	4135	0
52	20231027	193400	631508940	4135	4135	4135	4135	0
53	20231027	193300	631508940	4135	4135	4135	4135	0
54	20231027	193200	631508940	4135	4135	4135	4135	0
55	20231027	193100	631508940	4135	4135	4135	4135	0
56	20231027	193000	631508940	4135	4135	4135	4135	0
57	20231027	192900	631508940	4135	4135	4135	4135	0
58	20231027	192800	631508940	4135	4135	4135	4135	0
59	20231027	192700	631508940	4135	4135	4135	4135	0
60	20231027	192600	631508940	4135	4135	4135	4135	0
61	20231027	192500	631508940	4135	4135	4135	4135	0
62	20231027	192400	631508940	4135	4135	4135	4135	3697
63	20231027	192300	631508940	4135	4135	4135	4135	0
64	20231027	192200	631508940	4135	4135	4135	4135	0
65	20231027	192100	631508940	4135	4135	4135	4135	0
66	20231027	192000	631508940	4135	4135	4135	4135	0
67	20231027	191900	631508940	4135	4135	4135	4135	0
68	20231027	191800	631508940	4135	4135	4135	4135	0
69	20231027	191700	631508940	4135	4135	4135	4135	0
70	20231027	191600	631508940	4135	4135	4135	4135	0
71	20231027	191500	631508940	4135	4135	4135	4135	0
72	20231027	191400	631508940	4135	4135	4135	4135	0
73	20231027	191300	631508940	4135	4135	4135	4135	0
74	20231027	191200	631508940	4135	4135	4135	4135	0
75	20231027	191100	631508940	4135	4135	4135	4135	0
76	20231027	191000	631508940	4135	4135	4135	4135	0
77	20231027	190900	631508940	4135	4135	4135	4135	0
78	20231027	190800	631508940	4135	4135	4135	4135	0
79	20231027	190700	631508940	4135	4135	4135	4135	0
80	20231027	190600	631508940	4135	4135	4135	4135	0
81	20231027	190500	631508940	4135	4135	4135	4135	0
82	20231027	190400	631508940	4135	4135	4135	4135	0
83	20231027	190300	631508940	4135	4135	4135	4135	0
84	20231027	190200	631508940	4135	4135	4135	4135	0
85	20231027	190100	631508940	4135	4135	4135	4135	0
86	20231027	190000	631508940	4135	4135	4135	4135	0
87	20231027	185900	631508940	4135	4135	4135	4135	0
88	20231027	185800	631508940	4135	4135	4135	4135	0
89	20231027	185700	631508940	4135	4135	4135	4135	0
90	20231027	185600	631508940	4135	4135	4135	4135	0
91	20231027	185500	631508940	4135	4135	4135	4135	0
92	20231027	185400	631508940	4135	4135	4135	4135	3697
93	20231027	185300	631508940	4135	4135	4135	4135	0
94	20231027	185200	631508940	4135	4135	4135	4135	0
95	20231027	185100	631508940	4135	4135	4135	4135	0
96	20231027	185000	631508940	4135	4135	4135	4135	0
97	20231027	184900	631508940	4135	4135	4135	4135	0
98	20231027	184800	631508940	4135	4135	4135	4135	0
99	20231027	184700	631508940	4135	4135	4135	4135	0
100	20231027	184600	631508940	4135	4135	4135	4135	0
101	20231027	184500	631508940	4135	4135	4135	4135	0
102	20231027	184400	631508940	4135	4135	4135	4135	0
103	20231027	184300	631508940	4135	4135	4135	4135	0
104	20231027	184200	631508940	4135	4135	4135	4135	0
105	20231027	184100	631508940	4135	4135	4135	4135	0
106	20231027	184000	631508940	4135	4135	4135	4135	0
107	20231027	183900	631508940	4135	4135	4135	4135	0
108	20231027	183800	631508940	4135	4135	4135	4135	0
109	20231027	183700	631508940	4135	4135	4135	4135	0
110	20231027	183600	631508940	4135	4135	4135	4135	0
111	20231027	183500	631508940	4135	4135	4135	4135	0
112	20231027	183400	631508940	4135	4135	4135	4135	0
113	20231027	183300	631508940	4135	4135	4135	4135	0
114	20231027	183200	631508940	4135	4135	4135	4135	0
115	20231027	183100	631508940	4135	4135	4135	4135	0
116	20231027	183000	631508940	4135	4135	4135	4135	0
117	20231027	182900	631508940	4135	4135	4135	4135	0
118	20231027	182800	631508940	4135	4135	4135	4135	0
119	20231027	182700	631508940	4135	4135	4135	4135	0
120	20231027	182600	631508940	4135	4135	4135	4135	0
121	20231027	182500	631508940	4135	4135	4135	4135	0
122	20231027	182400	631508940	4135	4135	4135	4135	3697
123	20231027	182300	631508940	4135	4135	4135	4135	0
124	20231027	182200	631508940	4135	4135	4135	4135	0
125	20231027	182100	631508940	4135	4135	4135	4135	0
126	20231027	182000	631508940	4135	4135	4135	4135	0
127	20231027	181900	631508940	4135	4135	4135	4135	0
128	20231027	181800	631508940	4135	4135	4135	4135	0
129	20231027	181700	631508940	4135	4135	4135	4135	0
130	20231027	181600	631508940	4135	4135	4135	4135	0
131	20231027	181500	631508940	4135	4135	4135	4135	0
132	20231027	181400	631508940	4135	4135	4135	4135	0
133	20231027	181300	631508940	4135	4135	4135	4135	0
134	20231027	181200	631508940	4135	4135	4135	4135	0
135	20231027	181100	631508940	4135	4135	4135	4135	0
136	20231027	181000	631508940	4135	4135	4135	4135	0
137	20231027	180900	631508940	4135	4135	4135	4135	0
138	20231027	180800	631508940	4135	4135	4135	4135	0
139	20231027	180700	631508940	4135	4135	4135	4135	0
140	20231027	180600	631508940	4135	4135	4135	4135	0
141	20231027	180500	631508940	4135	4135	4135	4135	0
142	20231027	180400	631508940	4135	4135	4135	4135	0
143	20231027	180300	631508940	4135	4135	4135	4135	0
144	20231027	180200	631508940	4135	4135	4135	4135	0
145	20231027	180100	631508940	4135	4135	4135	4135	0
146	20231027	180000	631508940	4135	4135	4135	4135	0
147	20231027	175900	631508940	4135	4135	4135	4135	0
148	20231027	175800	631508940	4135	4135	4135	4135	0
149	20231027	175700	631508940	4135	4135	4135	4135	0
150	20231027	175600	631508940	4135	4135	4135	4135	0
151	20231027	175500	631508940	4135	4135	4135	4135	0
152	20231027	175400	631508940	4135	4135	4135	4135	3697
153	20231027	175300	631508940	4135	4135	4135	4135	0
154	20231027	175200	631508940	4135	4135	4135	4135	0
155	20231027	175100	631508940	4135	4135	4135	4135	0
156	20231027	175000	631508940	4135	4135	4135	4135	0
157	20231027	174900	631508940	4135	4135	4135	4135	0
158	20231027	174800	631508940	4135	4135	4135	4135	0
159	20231027	174700	631508940	4135	4135	4135	4135	0
160	20231027	174600	631508940	4135	4135	4135	4135	0
161	20231027	174500	631508940	4135	4135	4135	4135	0
162	20231027	174400	631508940	4135	4135	4135	4135	0
163	20231027	174300	631508940	4135	4135	4135	4135	0
164	20231027	174200	631508940	4135	4135	4135	4135	0
165	20231027	174100	631508940	4135	4135	4135	4135	0
166	20231027	174000	631508940	4135	4135	4135	4135	0
167	20231027	173900	631508940	4135	4135	4135	4135	0
168	20231027	173800	631508940	4135	4135	4135	4135	0
169	20231027	173700	631508940	4135	4135	4135	4135	0
170	20231027	173600	631508940	4135	4135	4135	4135	0
171	20231027	173500	631508940	4135	4135	4135	4135	0
172	20231027	173400	631508940	4135	4135	4135	4135	0
173	20231027	173300	631508940	4135	4135	4135	4135	0
174	20231027	173200	631508940	4135	4135	4135	4135	0
175	20231027	173100	631508940	4135	4135	4135	4135	0
176	20231027	173000	631508940	4135	4135	4135	4135	0
177	20231027	172900	631508940	4135	4135	4135	4135	0
178	20231027	172800	631508940	4135	4135	4135	4135	0
179	20231027	172700	631508940	4135	4135	4135	4135	0
180	20231027	172600	631508940	4135	4135	4135	4135	0
181	20231027	172500	631508940	4135	4135	4135	4135	0
182	20231027	172400	631508940	4135	4135	4135	4135	3697
183	20231027	172300	631508940	4135	4135	4135	4135	0
184	20231027	172200	631508940	4135	4135	4135	4135	0
185	20231027	172100	631508940	4135	4135	4135	4135	0
186	20231027	172000	631508940	4135	4135	4135	4135	0
187	20231027	171900	631508940	4135	4135	4135	4135	0
188	20231027	171800	631508940	4135	4135	4135	4135	0
189	20231027	171700	631508940	4135	4135	4135	4135	0
190	20231027	171600	631508940	4135	4135	4135	4135	0
191	20231027	171500	631508940	4135	4135	4135	4135	0
192	20231027	171400	631508940	4135	4135	4135	4135	0
193	20231027	171300	631508940	4135	4135	4135	4135	0
194	20231027	171200	631508940	4135	4135	4135	4135	0
195	20231027	171100	631508940	4135	4135	4135	4135	0
196	20231027	171000	631508940	4135	4135	4135	4135	0
197	20231027	170900	631508940	4135	4135	4135	4135	0
198	20231027	170800	631508940	4135	4135	4135	4135	0
199	20231027	170700	631508940	4135	4135	4135	4135	0
200	20231027	170600	631508940	4135	4135	4135	4135	0
201	20231027	170500	631508940	4135	4135	4135	4135	0
202	20231027	170400	631508940	4135	4135	4135	4135	0
203	20231027	170300	631508940	4135	4135	4135	4135	0
204	20231027	170200	631508940	4135	4135	4135	4135	0
205	20231027	170100	631508940	4135	4135	4135	4135	0
206	20231027	170000	631508940	4135	4135	4135	4135	0
207	20231027	165900	631508940	4135	4135	4135	4135	0
208	20231027	165800	631508940	4135	4135	4135	4135	0
209	20231027	165700	631508940	4135	4135	4135	4135	0
210	20231027	165600	631508940	4135	4135	4135	4135	0
211	20231027	165500	631508940	4135	4135	4135	4135	0
212	20231027	165400	631508940	4135	4135	4135	4135	3697
213	20231027	165300	631508940	4135	4135	4135	4135	0
214	20231027	165200	631508940	4135	4135	4135	4135	0
215	20231027	165100	631508940	4135	4135	4135	4135	0
216	20231027	165000	631508940	4135	4135	4135	4135	0
217	20231027	164900	631508940	4135	4135	4135	4135	0
218	20231027	164800	631508940	4135	4135	4135	4135	0
219	20231027	164700	631508940	4135	4135	4135	4135	0
220	20231027	164600	631508940	4135	4135	4135	4135	0
221	20231027	164500	631508940	4135	4135	4135	4135	0
222	20231027	164400	631508940	4135	4135	4135	4135	0
223	20231027	164300	631508940	4135	4135	4135	4135	0
224	20231027	164200	631508940	4135	4135	4135	4135	0
225	20231027	164100	631508940	4135	4135	4135	4135	0
226	20231027	164000	631508940	4135	4135	4135	4135	0
227	20231027	163900	631508940	4135	4135	4135	4135	0
228	20231027	163800	631508940	4135	4135	4135	4135	0
229	20231027	163700	631508940	4135	4135	4135	4135	0
230	20231027	163600	631508940	4135	4135	4135	4135	0
231	20231027	163500	631508940	4135	4135	4135	4135	0
232	20231027	163400	631508940	4135	4135	4135	4135	0
233	20231027	163300	631508940	4135	4135	4135	4135	0
234	20231027	163200	631508940	4135	4135	4135	4135	0
235	20231027	163100	631508940	4135	4135	4135	4135	0
236	20231027	163000	631508940	4135	4135	4135	4135	0
237	20231027	162900	631508940	4135	4135	4135	4135	0
238	20231027	162800	631508940	4135	4135	4135	4135	0
239	20231027	162700	631508940	4135	4135	4135	4135	0
240	20231027	162600	631508940	4135	4135	4135	4135	0
241	20231027	162500	631508940	4135	4135	4135	4135	0
242	20231027	162400	631508940	4135	4135	4135	4135	3697
243	20231027	162300	631508940	4135	4135	4135	4135	0
244	20231027	162200	631508940	4135	4135	4135	4135	0
245	20231027	162100	631508940	4135	4135	4135	4135	0
246	20231027	162000	631508940	4135	4135	4135	4135	0
247	20231027	161900	631508940	4135	4135	4135	4135	0
248	20231027	161800	631508940	4135	4135	4135	4135	0
249	20231027	161700	631508940	4135	4135	4135	4135	0
250	20231027	161600	631508940	4135	4135	4135	4135	0
251	20231027	161500	631508940	4135	4135	4135	4135	0
252	20231027	161400	631508940	4135	4135	4135	4135	0
253	20231027	161300	631508940	4135	4135	4135	4135	0
254	20231027	161200	631508940	4135	4135	4135	4135	0
255	20231027	161100	631508940	4135	4135	4135	4135	0
256	20231027	161000	631508940	4135	4135	4135	4135	0
257	20231027	160900	631508940	4135	4135	4135	4135	0
258	20231027	160800	631508940	4135	4135	4135	4135	0
259	20231027	160700	631508940	4135	4135	4135	4135	0
260	20231027	160600	631508940	4135	4135	4135	4135	0
261	20231027	160500	631508940	4135	4135	4135	4135	0
262	20231027	160400	631508940	4135	4135	4135	4135	0
263	20231027	160300	631508940	4135	4135	4135	4135	0
264	20231027	160200	631508940	4135	4135	4135	4135	0
265	20231027	160100	631508940	4135	4135	4135	4135	0
266	20231027	160000	631508940	4135	4135	4135	4135	0
267	20231027	155900	631508940	4135	4135	4135	4135	0
268	20231027	155800	631508940	4135	4135	4135	4135	0
269	20231027	155700	631508940	4135	4135	4135	4135	0
270	20231027	155600	631508940	4135	4135	4135	4135	0
271	20231027	155500	631508940	4135	4135	4135	4135	0
272	20231027	155400	631508940	4135	4135	4135	4135	3697
273	20231027	155300	631508940	4135	4135	4135	4135	0
274	20231027	155200	631508940	4135	4135	4135	4135	0
275	20231027	155100	631508940	4135	4135	4135	4135	0
276	20231027	155000	631508940	4135	4135	4135	4135	0
277	20231027	154900	631508940	4135	4135	4135	4135	0
278	20231027	154800	631508940	4135	4135	4135	4135	0
279	20231027	154700	631508940	4135	4135	4135	4135	0
280	20231027	154600	631508940	4135	4135	4135	4135	0
281	20231027	154500	631508940	4135	4135	4135	4135	0
282	20231027	154400	631508940	4135	4135	4135	4135	0
283	20231027	154300	631508940	4135	4135	4135	4135	0
284	20231027	154200	631508940	4135	4135	4135	4135	0
285	20231027	154100	631508940	4135	4135	4135	4135	0
286	20231027	154000	631508940	4135	4135	4135	4135	0
287	20231027	153900	631508940	4135	4135	4135	4135	0
288	20231027	153800	631508940	4135	4135	4135	4135	0
289	20231027	153700	631508940	4135	4135	4135	4135	0
290	20231027	153600	631508940	4135	4135	4135	4135	0
291	20231027	153500	631508940	4135	4135	4135	4135	0
292	20231027	153400	631508940	4135	4135	4135	4135	0
293	20231027	153300	631508940	4135	4135	4135	4135	0
294	20231027	153200	631508940	4135	4135	4135	4135	0
295	20231027	153100	631508940	4135	4135	4135	4135	0
296	20231027	153000	631508940	4135	4135	4135	4135	3697
297	20231027	152900	616221845	4085	4085	4085	4085	0
298	20231027	152800	616221845	4085	4085	4085	4085	0
299	20231027	152700	616221845	4085	4085	4085	4085	0
300	20231027	152600	616221845	4085	4085	4085	4085	0
301	20231027	152500	616221845	4085	4085	4085	4085	0
302	20231027	152400	616221845	4085	4085	4085	4085	0
303	20231027	152300	616221845	4085	4085	4085	4085	0
304	20231027	152200	616221845	4085	4085	4085	4085	0
305	20231027	152100	616221845	4085	4085	4085	4085	0
306	20231027	152000	616221845	4085	4085	4085	4085	0
307	20231027	151900	616221845	4085	4085	4085	4085	480
308	20231027	151800	614261045	4070	4080	4090	4070	688
309	20231027	151700	611451425	4080	4080	4080	4080	80
310	20231027	151600	611125025	4090	4090	4090	4080	88
311	20231027	151500	610765255	4090	4095	4100	4065	1098
312	20231027	151400	606283140	4110	4110	4110	4110	0
313	20231027	151300	606283140	4110	4110	4110	4110	0
314	20231027	151200	606283140	4110	4110	4110	4110	0
315	20231027	151100	606283140	4110	4110	4110	4110	0
316	20231027	151000	606283140	4110	4110	4110	4110	0
317	20231027	150900	606283140	4110	4110	4110	4110	0
318	20231027	150800	606283140	4110	4110	4110	4110	1
319	20231027	150700	606279030	4095	4095	4095	4095	10
320	20231027	150600	606238080	4110	4110	4110	4110	1
321	20231027	150500	606233970	4100	4100	4100	4100	270
322	20231027	150400	605126970	4110	4110	4110	4110	0
323	20231027	150300	605126970	4110	4095	4110	4095	102
324	20231027	150200	604709250	4095	4095	4095	4095	0
325	20231027	150100	604709250	4095	4095	4095	4095	13
326	20231027	150000	604656015	4100	4100	4100	4100	371
327	20231027	145900	603134915	4095	4095	4095	4095	0
328	20231027	145800	603134915	4095	4090	4095	4085	202
329	20231027	145700	602309650	4100	4100	4100	4100	0
330	20231027	145600	602309650	4100	4100	4100	4100	5
331	20231027	145500	602289150	4100	4100	4100	4100	0
332	20231027	145400	602289150	4100	4100	4100	4100	20
333	20231027	145300	602207150	4100	4100	4100	4100	1
334	20231027	145200	602203050	4085	4085	4085	4080	871
335	20231027	145100	598649290	4090	4090	4090	4090	30
336	20231027	145000	598526590	4090	4090	4090	4090	0
337	20231027	144900	598526590	4090	4090	4090	4090	79
338	20231027	144800	598203480	4090	4090	4090	4090	1
339	20231027	144700	598199390	4090	4090	4090	4090	1
340	20231027	144600	598195300	4070	4070	4070	4070	520
341	20231027	144500	596078900	4085	4085	4085	4085	0
342	20231027	144400	596078900	4085	4085	4085	4085	2
343	20231027	144300	596070730	4075	4065	4075	4065	216
344	20231027	144200	595192210	4050	4050	4050	4050	3
345	20231027	144100	595180060	4045	4045	4050	4035	1998
346	20231027	144000	587089765	4045	4060	4060	4030	8230
347	20231027	143900	553781315	4060	4065	4065	4060	274
348	20231027	143800	552667620	4075	4080	4080	4065	961
349	20231027	143700	548749475	4070	4090	4090	4070	129
350	20231027	143600	548223585	4080	4070	4080	4070	1131
351	20231027	143500	543610495	4075	4075	4080	4075	825
352	20231027	143400	540246285	4075	4075	4075	4075	70
353	20231027	143300	539961035	4075	4085	4090	4075	184
354	20231027	143200	539210320	4085	4095	4095	4085	119
355	20231027	143100	538724105	4095	4095	4095	4095	427
356	20231027	143000	536975540	4095	4095	4115	4095	448
357	20231027	142900	535140880	4115	4095	4115	4095	303
358	20231027	142800	533900035	4095	4090	4115	4090	493
359	20231027	142700	531883585	4095	4095	4095	4095	1118
360	20231027	142600	527305375	4115	4115	4115	4095	402
361	20231027	142500	525659145	4090	4090	4090	4090	86
362	20231027	142400	525307405	4090	4090	4090	4090	62
363	20231027	142300	525053825	4095	4095	4095	4095	71
364	20231027	142200	524763080	4100	4100	4100	4100	0
365	20231027	142100	524763080	4100	4100	4100	4100	0
366	20231027	142000	524763080	4100	4100	4100	4100	10
367	20231027	141900	524722080	4100	4100	4100	4100	0
368	20231027	141800	524722080	4100	4095	4100	4095	107
369	20231027	141700	524283905	4095	4100	4100	4095	75
370	20231027	141600	523976640	4105	4105	4105	4105	0
371	20231027	141500	523976640	4105	4105	4105	4105	100
372	20231027	141400	523566140	4105	4105	4105	4105	0
373	20231027	141300	523566140	4105	4105	4105	4105	0
374	20231027	141200	523566140	4105	4105	4105	4105	0
375	20231027	141100	523566140	4105	4105	4105	4105	1
376	20231027	141000	523562035	4100	4100	4100	4100	0
377	20231027	140900	523562035	4100	4110	4110	4100	160
378	20231027	140800	522905935	4110	4110	4110	4110	79
379	20231027	140700	522581245	4130	4130	4130	4130	0
380	20231027	140600	522581245	4130	4120	4130	4120	3
381	20231027	140500	522568875	4135	4135	4135	4135	0
382	20231027	140400	522568875	4135	4135	4135	4135	0
383	20231027	140300	522568875	4135	4135	4135	4135	0
384	20231027	140200	522568875	4135	4130	4135	4130	3
385	20231027	140100	522556475	4120	4120	4120	4120	0
386	20231027	140000	522556475	4120	4110	4120	4110	22
387	20231027	135900	522466045	4110	4120	4120	4105	1304
388	20231027	135800	517109560	4115	4115	4135	4115	452
389	20231027	135700	515249540	4115	4125	4125	4115	1320
390	20231027	135600	509814950	4140	4140	4140	4140	0
391	20231027	135500	509814950	4140	4140	4140	4140	0
392	20231027	135400	509814950	4140	4140	4140	4140	0
393	20231027	135300	509814950	4140	4140	4140	4140	0
394	20231027	135200	509814950	4140	4140	4140	4140	0
395	20231027	135100	509814950	4140	4140	4140	4140	3
396	20231027	135000	509802530	4130	4130	4140	4130	140
397	20231027	134900	509224310	4130	4130	4130	4130	50
398	20231027	134800	509017810	4140	4140	4140	4140	2
399	20231027	134700	509009530	4135	4135	4135	4135	9
400	20231027	134600	508972315	4145	4145	4145	4145	0
401	20231027	134500	508972315	4145	4145	4145	4145	0
402	20231027	134400	508972315	4145	4145	4145	4145	0
403	20231027	134300	508972315	4145	4145	4145	4145	0
404	20231027	134200	508972315	4145	4145	4145	4145	1
405	20231027	134100	508968170	4135	4135	4135	4135	200
406	20231027	134000	508141170	4135	4135	4135	4135	30
407	20231027	133900	508017120	4135	4135	4135	4135	28
408	20231027	133800	507901340	4135	4135	4135	4135	36
409	20231027	133700	507752480	4145	4120	4145	4120	988
410	20231027	133600	503681870	4115	4115	4115	4115	0
411	20231027	133500	503681870	4115	4115	4120	4115	802
412	20231027	133400	500381630	4115	4115	4115	4115	0
413	20231027	133300	500381630	4115	4115	4115	4115	2
414	20231027	133200	500373400	4100	4100	4100	4100	0
415	20231027	133100	500373400	4100	4095	4100	4095	1122
416	20231027	133000	495776055	4095	4095	4095	4095	0
417	20231027	132900	495776055	4095	4095	4095	4095	0
418	20231027	132800	495776055	4095	4095	4095	4095	18
419	20231027	132700	495702345	4095	4095	4095	4095	9
420	20231027	132600	495665490	4100	4100	4100	4100	27
421	20231027	132500	495554790	4100	4100	4100	4100	3
422	20231027	132400	495542490	4090	4090	4090	4090	750
423	20231027	132300	492474990	4100	4100	4100	4100	7
424	20231027	132200	492446290	4120	4120	4120	4120	0
425	20231027	132100	492446290	4120	4120	4120	4120	1
426	20231027	132000	492442170	4100	4100	4100	4100	579
427	20231027	131900	490068270	4100	4095	4100	4090	553
428	20231027	131800	487805690	4095	4095	4095	4095	139
429	20231027	131700	487236485	4100	4110	4110	4100	45
430	20231027	131600	487051555	4120	4120	4120	4120	0
431	20231027	131500	487051555	4120	4125	4125	4120	739
432	20231027	131400	484003960	4125	4125	4125	4120	1028
433	20231027	131300	479763750	4125	4120	4125	4120	2826
434	20231027	131200	468115595	4125	4125	4125	4125	485
435	20231027	131100	466114970	4125	4125	4125	4125	0
436	20231027	131000	466114970	4125	4125	4125	4125	418
437	20231027	130900	464390720	4125	4115	4130	4115	2751
438	20231027	130800	453042810	4100	4100	4100	4100	0
439	20231027	130700	453042810	4100	4100	4100	4100	0
440	20231027	130600	453042810	4100	4105	4105	4100	62
441	20231027	130500	452788590	4095	4095	4095	4095	0
442	20231027	130400	452788590	4095	4095	4095	4095	7
443	20231027	130300	452759925	4105	4105	4105	4105	1
444	20231027	130200	452755820	4100	4100	4100	4100	1066
445	20231027	130100	448385220	4105	4105	4105	4105	0
446	20231027	130000	448385220	4105	4105	4105	4105	10
447	20231027	125900	448344170	4095	4105	4105	4095	753
448	20231027	125800	445260475	4105	4100	4105	4100	3674
449	20231027	125700	430197070	4100	4125	4125	4100	10180
450	20231027	125600	388339830	4130	4130	4130	4130	0
451	20231027	125500	388339830	4130	4130	4130	4130	242
452	20231027	125400	387340370	4130	4130	4130	4130	0
453	20231027	125300	387340370	4130	4130	4130	4130	508
454	20231027	125200	385242330	4130	4130	4130	4130	50
455	20231027	125100	385035830	4130	4140	4140	4130	1288
456	20231027	125000	379706560	4140	4160	4160	4140	1026
457	20231027	124900	375458495	4170	4170	4170	4170	0
458	20231027	124800	375458495	4170	4170	4170	4170	0
459	20231027	124700	375458495	4170	4170	4170	4170	0
460	20231027	124600	375458495	4170	4170	4170	4170	0
461	20231027	124500	375458495	4170	4170	4170	4170	0
462	20231027	124400	375458495	4170	4170	4170	4170	0
463	20231027	124300	375458495	4170	4170	4170	4170	0
464	20231027	124200	375458495	4170	4170	4170	4170	10
465	20231027	124100	375416795	4170	4170	4170	4170	1
466	20231027	124000	375412625	4160	4160	4160	4160	0
467	20231027	123900	375412625	4160	4160	4160	4160	0
468	20231027	123800	375412625	4160	4160	4160	4160	72
469	20231027	123700	375113105	4160	4160	4160	4160	0
470	20231027	123600	375113105	4160	4160	4160	4160	1
471	20231027	123500	375108945	4160	4160	4160	4160	0
472	20231027	123400	375108945	4160	4160	4160	4160	8
473	20231027	123300	375075665	4170	4170	4170	4170	0
474	20231027	123200	375075665	4170	4170	4170	4170	0
475	20231027	123100	375075665	4170	4170	4170	4170	0
476	20231027	123000	375075665	4170	4170	4170	4170	0
477	20231027	122900	375075665	4170	4170	4170	4170	0
478	20231027	122800	375075665	4170	4170	4170	4170	0
479	20231027	122700	375075665	4170	4155	4170	4155	1481
480	20231027	122600	368919605	4150	4145	4150	4140	1376
481	20231027	122500	363216160	4135	4145	4145	4135	1729
482	20231027	122400	356057750	4145	4145	4145	4145	0
483	20231027	122300	356057750	4145	4145	4145	4145	0
484	20231027	122200	356057750	4145	4145	4145	4145	0
485	20231027	122100	356057750	4145	4145	4145	4145	70
486	20231027	122000	355767600	4145	4145	4145	4145	199
487	20231027	121900	354942745	4145	4145	4145	4145	58
488	20231027	121800	354702335	4140	4140	4140	4140	0
489	20231027	121700	354702335	4140	4140	4140	4140	110
490	20231027	121600	354246935	4145	4145	4145	4140	3009
491	20231027	121500	341784560	4150	4150	4150	4150	0
492	20231027	121400	341784560	4150	4150	4150	4150	1767
493	20231027	121300	334451510	4155	4155	4155	4155	8
494	20231027	121200	334418270	4155	4150	4155	4150	12
495	20231027	121100	334368465	4155	4160	4160	4155	162
496	20231027	121000	333695185	4165	4165	4165	4165	54
497	20231027	120900	333470275	4165	4165	4165	4165	0
498	20231027	120800	333470275	4165	4165	4165	4165	409
499	20231027	120700	331766790	4165	4165	4165	4165	0
500	20231027	120600	331766790	4165	4165	4165	4165	1
501	20231027	120500	331762625	4165	4165	4165	4165	19
502	20231027	120400	331683490	4165	4165	4165	4165	18
503	20231027	120300	331608520	4165	4165	4165	4165	501
504	20231027	120200	329521855	4165	4165	4165	4165	0
505	20231027	120100	329521855	4165	4175	4175	4165	462
506	20231027	120000	327597565	4155	4155	4155	4155	0
507	20231027	115900	327597565	4155	4165	4165	4155	1492
508	20231027	115800	321393855	4185	4185	4185	4185	1
509	20231027	115700	321389670	4165	4170	4170	4165	649
510	20231027	115600	318685965	4185	4185	4185	4185	0
511	20231027	115500	318685965	4185	4185	4185	4185	0
512	20231027	115400	318685965	4185	4185	4185	4185	0
513	20231027	115300	318685965	4185	4185	4185	4185	1
514	20231027	115200	318681780	4175	4175	4175	4175	0
515	20231027	115100	318681780	4175	4175	4175	4175	0
516	20231027	115000	318681780	4175	4175	4175	4175	197
517	20231027	114900	317859305	4185	4175	4185	4175	490
518	20231027	114800	315813525	4180	4180	4180	4180	600
519	20231027	114700	313305525	4185	4195	4195	4185	1101
520	20231027	114600	308692970	4200	4205	4205	4200	217
521	20231027	114500	307781515	4205	4205	4205	4205	19
522	20231027	114400	307701620	4205	4205	4205	4205	5
523	20231027	114300	307680595	4200	4200	4200	4200	804
524	20231027	114200	304303795	4195	4195	4200	4195	1091
525	20231027	114100	299722050	4195	4195	4195	4195	1000
526	20231027	114000	295527050	4190	4190	4190	4190	180
527	20231027	113900	294772850	4185	4185	4185	4185	1497
528	20231027	113800	288507905	4185	4180	4185	4180	321
529	20231027	113700	287165955	4180	4180	4180	4180	0
530	20231027	113600	287165955	4180	4180	4180	4180	2
531	20231027	113500	287157595	4180	4175	4180	4175	88
532	20231027	113400	286790170	4180	4185	4185	4180	1470
533	20231027	113300	280640320	4180	4180	4180	4180	335
534	20231027	113200	279240020	4180	4180	4180	4180	3
535	20231027	113100	279227480	4175	4175	4175	4175	0
536	20231027	113000	279227480	4175	4175	4175	4175	67
537	20231027	112900	278947755	4175	4175	4175	4175	133
538	20231027	112800	278392480	4175	4175	4175	4175	2
539	20231027	112700	278384130	4170	4170	4170	4170	2210
540	20231027	112600	269168430	4175	4170	4175	4170	313
541	20231027	112500	267862170	4170	4170	4170	4170	0
542	20231027	112400	267862170	4170	4170	4170	4170	0
543	20231027	112300	267862170	4170	4170	4170	4170	0
544	20231027	112200	267862170	4170	4170	4170	4170	400
545	20231027	112100	266194170	4170	4170	4170	4170	0
546	20231027	112000	266194170	4170	4170	4170	4170	10
547	20231027	111900	266152470	4165	4165	4165	4165	0
548	20231027	111800	266152470	4165	4165	4165	4165	100
549	20231027	111700	265735970	4170	4170	4170	4170	0
550	20231027	111600	265735970	4170	4160	4170	4160	262
551	20231027	111500	264644805	4160	4160	4160	4160	10
552	20231027	111400	264603205	4165	4165	4165	4165	0
553	20231027	111300	264603205	4165	4165	4165	4165	0
554	20231027	111200	264603205	4165	4165	4165	4165	0
555	20231027	111100	264603205	4165	4165	4165	4165	1181
556	20231027	111000	259684340	4160	4160	4160	4160	0
557	20231027	110900	259684340	4160	4160	4160	4160	0
558	20231027	110800	259684340	4160	4160	4160	4160	133
559	20231027	110700	259131060	4155	4155	4155	4155	0
560	20231027	110600	259131060	4155	4155	4155	4155	0
561	20231027	110500	259131060	4155	4155	4155	4155	20
562	20231027	110400	259047960	4150	4150	4150	4150	0
563	20231027	110300	259047960	4150	4150	4150	4150	400
564	20231027	110200	257387960	4145	4145	4145	4145	484
565	20231027	110100	255381780	4130	4130	4130	4130	0
566	20231027	110000	255381780	4130	4130	4130	4130	0
567	20231027	105900	255381780	4130	4125	4145	4125	1046
568	20231027	105800	251065015	4125	4135	4135	4125	604
569	20231027	105700	248572515	4145	4145	4145	4145	0
570	20231027	105600	248572515	4145	4150	4150	4145	201
571	20231027	105500	247739365	4130	4140	4140	4130	1220
572	20231027	105400	242694135	4140	4150	4150	4140	2002
573	20231027	105300	234395800	4150	4150	4150	4150	0
574	20231027	105200	234395800	4150	4150	4150	4150	240
575	20231027	105100	233399800	4160	4160	4160	4160	3
576	20231027	105000	233387320	4160	4160	4160	4160	50
577	20231027	104900	233179320	4155	4155	4155	4155	1165
578	20231027	104800	228338745	4155	4160	4160	4155	300
579	20231027	104700	227091545	4155	4130	4155	4125	760
580	20231027	104600	223948435	4145	4150	4150	4145	11
581	20231027	104500	223902790	4155	4155	4155	4155	0
582	20231027	104400	223902790	4155	4155	4155	4155	0
583	20231027	104300	223902790	4155	4155	4155	4155	2
584	20231027	104200	223894480	4155	4155	4155	4155	10
585	20231027	104100	223852930	4150	4140	4150	4140	1010
586	20231027	104000	219663595	4125	4125	4125	4125	375
587	20231027	103900	218116720	4125	4125	4125	4125	830
588	20231027	103800	214692970	4125	4125	4125	4125	4
589	20231027	103700	214676470	4125	4125	4125	4125	500
590	20231027	103600	212613970	4145	4145	4145	4145	0
591	20231027	103500	212613970	4145	4145	4145	4140	1462
592	20231027	103400	206561225	4130	4130	4130	4130	62
593	20231027	103300	206305165	4125	4120	4125	4120	38
594	20231027	103200	206148475	4120	4120	4120	4120	18
595	20231027	103100	206074315	4110	4110	4110	4110	1
596	20231027	103000	206070205	4110	4115	4115	4110	1254
597	20231027	102900	200914915	4110	4110	4110	4110	46
598	20231027	102800	200725855	4115	4110	4115	4110	501
599	20231027	102700	198665740	4110	4110	4110	4110	199
600	20231027	102600	197847850	4115	4110	4115	4110	141
601	20231027	102500	197267745	4100	4100	4100	4100	298
602	20231027	102400	196045945	4100	4100	4100	4100	3
603	20231027	102300	196033645	4090	4090	4090	4090	0
604	20231027	102200	196033645	4090	4090	4090	4080	516
605	20231027	102100	193927365	4090	4090	4090	4090	0
606	20231027	102000	193927365	4090	4080	4090	4080	447
607	20231027	101900	192103555	4080	4075	4080	4075	625
608	20231027	101800	189556295	4075	4075	4075	4075	7
609	20231027	101700	189527770	4075	4075	4075	4075	53
610	20231027	101600	189311795	4075	4075	4075	4075	331
611	20231027	101500	187962970	4070	4060	4070	4060	696
612	20231027	101400	185136130	4060	4060	4060	4060	0
613	20231027	101300	185136130	4060	4060	4060	4060	0
614	20231027	101200	185136130	4060	4060	4060	4060	13
615	20231027	101100	185083350	4060	4060	4060	4060	0
616	20231027	101000	185083350	4060	4060	4060	4060	10
617	20231027	100900	185042750	4060	4060	4060	4060	0
618	20231027	100800	185042750	4060	4060	4060	4060	500
619	20231027	100700	183012750	4065	4045	4065	4045	1370
620	20231027	100600	177468610	4045	4040	4045	4040	517
621	20231027	100500	175377400	4030	4020	4030	4020	8163
622	20231027	100400	142519175	4015	4010	4015	4010	26
623	20231027	100300	142414865	4010	4010	4010	4010	0
624	20231027	100200	142414865	4010	4010	4010	4010	7
625	20231027	100100	142386795	4010	4010	4010	4010	0
626	20231027	100000	142386795	4010	4010	4010	4010	0
627	20231027	095900	142386795	4010	4010	4010	4010	0
628	20231027	095800	142386795	4010	4010	4010	4010	1
629	20231027	095700	142382785	4010	4010	4010	4010	0
630	20231027	095600	142382785	4010	4010	4010	4010	49
631	20231027	095500	142186295	4005	4005	4010	4005	23
632	20231027	095400	142094165	4010	4005	4010	4005	2782
633	20231027	095300	130952185	4005	4000	4005	4000	244
634	20231027	095200	129975020	4005	4005	4005	4005	0
635	20231027	095100	129975020	4005	4005	4005	4005	0
636	20231027	095000	129975020	4005	4000	4005	4000	779
637	20231027	094900	126855130	3990	3985	3990	3985	3500
638	20231027	094800	112890455	3980	3980	3980	3980	0
639	20231027	094700	112890455	3980	3980	3980	3980	142
640	20231027	094600	112325295	3980	3980	3980	3980	65
641	20231027	094500	112066595	3980	3975	3980	3975	39
642	20231027	094400	111911500	3970	3970	3970	3970	28
643	20231027	094300	111800340	3960	3960	3960	3960	0
644	20231027	094200	111800340	3960	3970	3970	3960	103
645	20231027	094100	111392430	3965	3965	3965	3965	0
646	20231027	094000	111392430	3965	3970	3970	3965	1397
647	20231027	093900	105852850	3965	3965	3965	3965	0
648	20231027	093800	105852850	3965	3965	3965	3965	0
649	20231027	093700	105852850	3965	3975	3975	3965	1901
650	20231027	093600	98308140	3980	3985	3985	3980	505
651	20231027	093500	96298220	3985	3985	3985	3985	2
652	20231027	093400	96290250	3990	3990	3990	3990	286
653	20231027	093300	95149110	3990	3990	3990	3990	16
654	20231027	093200	95085270	3975	3975	3975	3975	600
655	20231027	093100	92700270	3970	3970	3970	3970	0
656	20231027	093000	92700270	3970	3970	3970	3970	676
657	20231027	092900	90016550	3970	3985	3985	3970	5681
658	20231027	092800	67429240	3985	3990	3990	3985	422
659	20231027	092700	65747395	3995	3995	3995	3995	525
660	20231027	092600	63650020	3995	4010	4010	3995	2718
661	20231027	092500	52763130	4010	4010	4010	4010	468
662	20231027	092400	50886450	4015	4035	4040	4015	1335
663	20231027	092300	45517375	4030	4030	4030	4030	0
664	20231027	092200	45517375	4030	4030	4030	4030	0
665	20231027	092100	45517375	4030	4030	4030	4030	0
666	20231027	092000	45517375	4030	4030	4030	4030	230
667	20231027	091900	44590475	4035	4035	4035	4035	0
668	20231027	091800	44590475	4035	4040	4040	4035	1000
669	20231027	091700	40555225	4050	4045	4050	4045	201
670	20231027	091600	39741225	4030	4030	4030	4030	1
671	20231027	091500	39737195	4025	4025	4025	4025	22
672	20231027	091400	39648645	4030	4035	4035	4030	439
673	20231027	091300	37878240	4035	4035	4035	4035	5
674	20231027	091200	37858065	4035	4035	4035	4030	515
675	20231027	091100	35782285	4035	4045	4045	4035	301
676	20231027	091000	34567740	4035	4050	4050	4035	546
677	20231027	090900	32363880	4030	4030	4030	4030	717
678	20231027	090800	29474370	4025	4025	4025	4025	0
679	20231027	090700	29474370	4025	4050	4050	4025	1139
680	20231027	090600	24877450	4040	4020	4040	4020	3622
681	20231027	090500	10306600	4020	4025	4025	4020	1005
682	20231027	090400	6266440	4020	4020	4020	4020	0
683	20231027	090300	6266440	4020	4015	4020	4015	25
684	20231027	090200	6166015	4040	4020	4040	4010	1003
685	20231027	090100	2143410	4045	4045	4045	4045	5
686	20231027	090000	2123185	4030	4005	4030	4005	527