KissMeData/137310/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	200200	4014456620	9820	9820	9820	9820	16982
3	20231026	200100	4014456620	9820	9820	9820	9820	0
4	20231026	200000	4014456620	9820	9820	9820	9820	0
5	20231026	195900	4014456620	9820	9820	9820	9820	0
6	20231026	195800	4014456620	9820	9820	9820	9820	0
7	20231026	195700	4014456620	9820	9820	9820	9820	0
8	20231026	195600	4014456620	9820	9820	9820	9820	0
9	20231026	195500	4014456620	9820	9820	9820	9820	0
10	20231026	195400	4014456620	9820	9820	9820	9820	0
11	20231026	195300	4014456620	9820	9820	9820	9820	0
12	20231026	195200	4014456620	9820	9820	9820	9820	0
13	20231026	195100	4014456620	9820	9820	9820	9820	0
14	20231026	195000	4014456620	9820	9820	9820	9820	0
15	20231026	194900	4014456620	9820	9820	9820	9820	0
16	20231026	194800	4014456620	9820	9820	9820	9820	0
17	20231026	194700	4014456620	9820	9820	9820	9820	0
18	20231026	194600	4014456620	9820	9820	9820	9820	0
19	20231026	194500	4014456620	9820	9820	9820	9820	0
20	20231026	194400	4014456620	9820	9820	9820	9820	0
21	20231026	194300	4014456620	9820	9820	9820	9820	0
22	20231026	194200	4014456620	9820	9820	9820	9820	0
23	20231026	194100	4014456620	9820	9820	9820	9820	0
24	20231026	194000	4014456620	9820	9820	9820	9820	0
25	20231026	193900	4014456620	9820	9820	9820	9820	0
26	20231026	193800	4014456620	9820	9820	9820	9820	0
27	20231026	193700	4014456620	9820	9820	9820	9820	0
28	20231026	193600	4014456620	9820	9820	9820	9820	0
29	20231026	193500	4014456620	9820	9820	9820	9820	0
30	20231026	193400	4014456620	9820	9820	9820	9820	0
31	20231026	193300	4014456620	9820	9820	9820	9820	0
32	20231026	193200	4014456620	9820	9820	9820	9820	16982
33	20231026	193100	4014456620	9820	9820	9820	9820	0
34	20231026	193000	4014456620	9820	9820	9820	9820	0
35	20231026	192900	4014456620	9820	9820	9820	9820	0
36	20231026	192800	4014456620	9820	9820	9820	9820	0
37	20231026	192700	4014456620	9820	9820	9820	9820	0
38	20231026	192600	4014456620	9820	9820	9820	9820	0
39	20231026	192500	4014456620	9820	9820	9820	9820	0
40	20231026	192400	4014456620	9820	9820	9820	9820	0
41	20231026	192300	4014456620	9820	9820	9820	9820	0
42	20231026	192200	4014456620	9820	9820	9820	9820	0
43	20231026	192100	4014456620	9820	9820	9820	9820	0
44	20231026	192000	4014456620	9820	9820	9820	9820	0
45	20231026	191900	4014456620	9820	9820	9820	9820	0
46	20231026	191800	4014456620	9820	9820	9820	9820	0
47	20231026	191700	4014456620	9820	9820	9820	9820	0
48	20231026	191600	4014456620	9820	9820	9820	9820	0
49	20231026	191500	4014456620	9820	9820	9820	9820	0
50	20231026	191400	4014456620	9820	9820	9820	9820	0
51	20231026	191300	4014456620	9820	9820	9820	9820	0
52	20231026	191200	4014456620	9820	9820	9820	9820	0
53	20231026	191100	4014456620	9820	9820	9820	9820	0
54	20231026	191000	4014456620	9820	9820	9820	9820	0
55	20231026	190900	4014456620	9820	9820	9820	9820	0
56	20231026	190800	4014456620	9820	9820	9820	9820	0
57	20231026	190700	4014456620	9820	9820	9820	9820	0
58	20231026	190600	4014456620	9820	9820	9820	9820	0
59	20231026	190500	4014456620	9820	9820	9820	9820	0
60	20231026	190400	4014456620	9820	9820	9820	9820	0
61	20231026	190300	4014456620	9820	9820	9820	9820	0
62	20231026	190200	4014456620	9820	9820	9820	9820	16982
63	20231026	190100	4014456620	9820	9820	9820	9820	0
64	20231026	190000	4014456620	9820	9820	9820	9820	0
65	20231026	185900	4014456620	9820	9820	9820	9820	0
66	20231026	185800	4014456620	9820	9820	9820	9820	0
67	20231026	185700	4014456620	9820	9820	9820	9820	0
68	20231026	185600	4014456620	9820	9820	9820	9820	0
69	20231026	185500	4014456620	9820	9820	9820	9820	0
70	20231026	185400	4014456620	9820	9820	9820	9820	0
71	20231026	185300	4014456620	9820	9820	9820	9820	0
72	20231026	185200	4014456620	9820	9820	9820	9820	0
73	20231026	185100	4014456620	9820	9820	9820	9820	0
74	20231026	185000	4014456620	9820	9820	9820	9820	0
75	20231026	184900	4014456620	9820	9820	9820	9820	0
76	20231026	184800	4014456620	9820	9820	9820	9820	0
77	20231026	184700	4014456620	9820	9820	9820	9820	0
78	20231026	184600	4014456620	9820	9820	9820	9820	0
79	20231026	184500	4014456620	9820	9820	9820	9820	0
80	20231026	184400	4014456620	9820	9820	9820	9820	0
81	20231026	184300	4014456620	9820	9820	9820	9820	0
82	20231026	184200	4014456620	9820	9820	9820	9820	0
83	20231026	184100	4014456620	9820	9820	9820	9820	0
84	20231026	184000	4014456620	9820	9820	9820	9820	0
85	20231026	183900	4014456620	9820	9820	9820	9820	0
86	20231026	183800	4014456620	9820	9820	9820	9820	0
87	20231026	183700	4014456620	9820	9820	9820	9820	0
88	20231026	183600	4014456620	9820	9820	9820	9820	0
89	20231026	183500	4014456620	9820	9820	9820	9820	0
90	20231026	183400	4014456620	9820	9820	9820	9820	0
91	20231026	183300	4014456620	9820	9820	9820	9820	0
92	20231026	183200	4014456620	9820	9820	9820	9820	16982
93	20231026	183100	4014456620	9820	9820	9820	9820	0
94	20231026	183000	4014456620	9820	9820	9820	9820	0
95	20231026	182900	4014456620	9820	9820	9820	9820	0
96	20231026	182800	4014456620	9820	9820	9820	9820	0
97	20231026	182700	4014456620	9820	9820	9820	9820	0
98	20231026	182600	4014456620	9820	9820	9820	9820	0
99	20231026	182500	4014456620	9820	9820	9820	9820	0
100	20231026	182400	4014456620	9820	9820	9820	9820	0
101	20231026	182300	4014456620	9820	9820	9820	9820	0
102	20231026	182200	4014456620	9820	9820	9820	9820	0
103	20231026	182100	4014456620	9820	9820	9820	9820	0
104	20231026	182000	4014456620	9820	9820	9820	9820	0
105	20231026	181900	4014456620	9820	9820	9820	9820	0
106	20231026	181800	4014456620	9820	9820	9820	9820	0
107	20231026	181700	4014456620	9820	9820	9820	9820	0
108	20231026	181600	4014456620	9820	9820	9820	9820	0
109	20231026	181500	4014456620	9820	9820	9820	9820	0
110	20231026	181400	4014456620	9820	9820	9820	9820	0
111	20231026	181300	4014456620	9820	9820	9820	9820	0
112	20231026	181200	4014456620	9820	9820	9820	9820	0
113	20231026	181100	4014456620	9820	9820	9820	9820	0
114	20231026	181000	4014456620	9820	9820	9820	9820	0
115	20231026	180900	4014456620	9820	9820	9820	9820	0
116	20231026	180800	4014456620	9820	9820	9820	9820	0
117	20231026	180700	4014456620	9820	9820	9820	9820	0
118	20231026	180600	4014456620	9820	9820	9820	9820	0
119	20231026	180500	4014456620	9820	9820	9820	9820	0
120	20231026	180400	4014456620	9820	9820	9820	9820	0
121	20231026	180300	4014456620	9820	9820	9820	9820	0
122	20231026	180200	4014456620	9820	9820	9820	9820	16982
123	20231026	180100	4014456620	9820	9820	9820	9820	0
124	20231026	180000	4014456620	9820	9820	9820	9820	0
125	20231026	175900	4014456620	9820	9820	9820	9820	0
126	20231026	175800	4014456620	9820	9820	9820	9820	0
127	20231026	175700	4014456620	9820	9820	9820	9820	0
128	20231026	175600	4014456620	9820	9820	9820	9820	0
129	20231026	175500	4014456620	9820	9820	9820	9820	0
130	20231026	175400	4014456620	9820	9820	9820	9820	0
131	20231026	175300	4014456620	9820	9820	9820	9820	0
132	20231026	175200	4014456620	9820	9820	9820	9820	0
133	20231026	175100	4014456620	9820	9820	9820	9820	0
134	20231026	175000	4014456620	9820	9820	9820	9820	0
135	20231026	174900	4014456620	9820	9820	9820	9820	0
136	20231026	174800	4014456620	9820	9820	9820	9820	0
137	20231026	174700	4014456620	9820	9820	9820	9820	0
138	20231026	174600	4014456620	9820	9820	9820	9820	0
139	20231026	174500	4014456620	9820	9820	9820	9820	0
140	20231026	174400	4014456620	9820	9820	9820	9820	0
141	20231026	174300	4014456620	9820	9820	9820	9820	0
142	20231026	174200	4014456620	9820	9820	9820	9820	0
143	20231026	174100	4014456620	9820	9820	9820	9820	0
144	20231026	174000	4014456620	9820	9820	9820	9820	0
145	20231026	173900	4014456620	9820	9820	9820	9820	0
146	20231026	173800	4014456620	9820	9820	9820	9820	0
147	20231026	173700	4014456620	9820	9820	9820	9820	0
148	20231026	173600	4014456620	9820	9820	9820	9820	0
149	20231026	173500	4014456620	9820	9820	9820	9820	0
150	20231026	173400	4014456620	9820	9820	9820	9820	0
151	20231026	173300	4014456620	9820	9820	9820	9820	0
152	20231026	173200	4014456620	9820	9820	9820	9820	16982
153	20231026	173100	4014456620	9820	9820	9820	9820	0
154	20231026	173000	4014456620	9820	9820	9820	9820	0
155	20231026	172900	4014456620	9820	9820	9820	9820	0
156	20231026	172800	4014456620	9820	9820	9820	9820	0
157	20231026	172700	4014456620	9820	9820	9820	9820	0
158	20231026	172600	4014456620	9820	9820	9820	9820	0
159	20231026	172500	4014456620	9820	9820	9820	9820	0
160	20231026	172400	4014456620	9820	9820	9820	9820	0
161	20231026	172300	4014456620	9820	9820	9820	9820	0
162	20231026	172200	4014456620	9820	9820	9820	9820	0
163	20231026	172100	4014456620	9820	9820	9820	9820	0
164	20231026	172000	4014456620	9820	9820	9820	9820	0
165	20231026	171900	4014456620	9820	9820	9820	9820	0
166	20231026	171800	4014456620	9820	9820	9820	9820	0
167	20231026	171700	4014456620	9820	9820	9820	9820	0
168	20231026	171600	4014456620	9820	9820	9820	9820	0
169	20231026	171500	4014456620	9820	9820	9820	9820	0
170	20231026	171400	4014456620	9820	9820	9820	9820	0
171	20231026	171300	4014456620	9820	9820	9820	9820	0
172	20231026	171200	4014456620	9820	9820	9820	9820	0
173	20231026	171100	4014456620	9820	9820	9820	9820	0
174	20231026	171000	4014456620	9820	9820	9820	9820	0
175	20231026	170900	4014456620	9820	9820	9820	9820	0
176	20231026	170800	4014456620	9820	9820	9820	9820	0
177	20231026	170700	4014456620	9820	9820	9820	9820	0
178	20231026	170600	4014456620	9820	9820	9820	9820	0
179	20231026	170500	4014456620	9820	9820	9820	9820	0
180	20231026	170400	4014456620	9820	9820	9820	9820	0
181	20231026	170300	4014456620	9820	9820	9820	9820	0
182	20231026	170200	4014456620	9820	9820	9820	9820	16982
183	20231026	170100	4014456620	9820	9820	9820	9820	0
184	20231026	170000	4014456620	9820	9820	9820	9820	0
185	20231026	165900	4014456620	9820	9820	9820	9820	0
186	20231026	165800	4014456620	9820	9820	9820	9820	0
187	20231026	165700	4014456620	9820	9820	9820	9820	0
188	20231026	165600	4014456620	9820	9820	9820	9820	0
189	20231026	165500	4014456620	9820	9820	9820	9820	0
190	20231026	165400	4014456620	9820	9820	9820	9820	0
191	20231026	165300	4014456620	9820	9820	9820	9820	0
192	20231026	165200	4014456620	9820	9820	9820	9820	0
193	20231026	165100	4014456620	9820	9820	9820	9820	0
194	20231026	165000	4014456620	9820	9820	9820	9820	0
195	20231026	164900	4014456620	9820	9820	9820	9820	0
196	20231026	164800	4014456620	9820	9820	9820	9820	0
197	20231026	164700	4014456620	9820	9820	9820	9820	0
198	20231026	164600	4014456620	9820	9820	9820	9820	0
199	20231026	164500	4014456620	9820	9820	9820	9820	0
200	20231026	164400	4014456620	9820	9820	9820	9820	0
201	20231026	164300	4014456620	9820	9820	9820	9820	0
202	20231026	164200	4014456620	9820	9820	9820	9820	0
203	20231026	164100	4014456620	9820	9820	9820	9820	0
204	20231026	164000	4014456620	9820	9820	9820	9820	0
205	20231026	163900	4014456620	9820	9820	9820	9820	0
206	20231026	163800	4014456620	9820	9820	9820	9820	0
207	20231026	163700	4014456620	9820	9820	9820	9820	0
208	20231026	163600	4014456620	9820	9820	9820	9820	0
209	20231026	163500	4014456620	9820	9820	9820	9820	0
210	20231026	163400	4014456620	9820	9820	9820	9820	0
211	20231026	163300	4014456620	9820	9820	9820	9820	0
212	20231026	163200	4014456620	9820	9820	9820	9820	16982
213	20231026	163100	4014456620	9820	9820	9820	9820	0
214	20231026	163000	4014456620	9820	9820	9820	9820	0
215	20231026	162900	4014456620	9820	9820	9820	9820	0
216	20231026	162800	4014456620	9820	9820	9820	9820	0
217	20231026	162700	4014456620	9820	9820	9820	9820	0
218	20231026	162600	4014456620	9820	9820	9820	9820	0
219	20231026	162500	4014456620	9820	9820	9820	9820	0
220	20231026	162400	4014456620	9820	9820	9820	9820	0
221	20231026	162300	4014456620	9820	9820	9820	9820	0
222	20231026	162200	4014456620	9820	9820	9820	9820	0
223	20231026	162100	4014456620	9820	9820	9820	9820	0
224	20231026	162000	4014456620	9820	9820	9820	9820	0
225	20231026	161900	4014456620	9820	9820	9820	9820	0
226	20231026	161800	4014456620	9820	9820	9820	9820	0
227	20231026	161700	4014456620	9820	9820	9820	9820	0
228	20231026	161600	4014456620	9820	9820	9820	9820	0
229	20231026	161500	4014456620	9820	9820	9820	9820	0
230	20231026	161400	4014456620	9820	9820	9820	9820	0
231	20231026	161300	4014456620	9820	9820	9820	9820	0
232	20231026	161200	4014456620	9820	9820	9820	9820	0
233	20231026	161100	4014456620	9820	9820	9820	9820	0
234	20231026	161000	4014456620	9820	9820	9820	9820	0
235	20231026	160900	4014456620	9820	9820	9820	9820	0
236	20231026	160800	4014456620	9820	9820	9820	9820	0
237	20231026	160700	4014456620	9820	9820	9820	9820	0
238	20231026	160600	4014456620	9820	9820	9820	9820	0
239	20231026	160500	4014456620	9820	9820	9820	9820	0
240	20231026	160400	4014456620	9820	9820	9820	9820	0
241	20231026	160300	4014456620	9820	9820	9820	9820	0
242	20231026	160200	4014456620	9820	9820	9820	9820	16982
243	20231026	160100	4014456620	9820	9820	9820	9820	0
244	20231026	160000	4014456620	9820	9820	9820	9820	0
245	20231026	155900	4014456620	9820	9820	9820	9820	0
246	20231026	155800	4014456620	9820	9820	9820	9820	0
247	20231026	155700	4014456620	9820	9820	9820	9820	0
248	20231026	155600	4014456620	9820	9820	9820	9820	0
249	20231026	155500	4014456620	9820	9820	9820	9820	0
250	20231026	155400	4014456620	9820	9820	9820	9820	0
251	20231026	155300	4014456620	9820	9820	9820	9820	0
252	20231026	155200	4014456620	9820	9820	9820	9820	0
253	20231026	155100	4014456620	9820	9820	9820	9820	0
254	20231026	155000	4014456620	9820	9820	9820	9820	0
255	20231026	154900	4014456620	9820	9820	9820	9820	0
256	20231026	154800	4014456620	9820	9820	9820	9820	0
257	20231026	154700	4014456620	9820	9820	9820	9820	0
258	20231026	154600	4014456620	9820	9820	9820	9820	0
259	20231026	154500	4014456620	9820	9820	9820	9820	0
260	20231026	154400	4014456620	9820	9820	9820	9820	0
261	20231026	154300	4014456620	9820	9820	9820	9820	0
262	20231026	154200	4014456620	9820	9820	9820	9820	0
263	20231026	154100	4014456620	9820	9820	9820	9820	0
264	20231026	154000	4014456620	9820	9820	9820	9820	0
265	20231026	153900	4014456620	9820	9820	9820	9820	0
266	20231026	153800	4014456620	9820	9820	9820	9820	0
267	20231026	153700	4014456620	9820	9820	9820	9820	0
268	20231026	153600	4014456620	9820	9820	9820	9820	0
269	20231026	153500	4014456620	9820	9820	9820	9820	0
270	20231026	153400	4014456620	9820	9820	9820	9820	0
271	20231026	153300	4014456620	9820	9820	9820	9820	0
272	20231026	153200	4014456620	9820	9820	9820	9820	16982
273	20231026	153100	4014456620	9820	9820	9820	9820	0
274	20231026	153000	4014456620	9820	9820	9820	9820	16982
275	20231026	152900	3847693380	9850	9850	9850	9850	0
276	20231026	152800	3847693380	9850	9850	9850	9850	0
277	20231026	152700	3847693380	9850	9850	9850	9850	0
278	20231026	152600	3847693380	9850	9850	9850	9850	0
279	20231026	152500	3847693380	9850	9850	9850	9850	0
280	20231026	152400	3847693380	9850	9850	9850	9850	0
281	20231026	152300	3847693380	9850	9850	9850	9850	0
282	20231026	152200	3847693380	9850	9850	9850	9850	0
283	20231026	152100	3847693380	9850	9850	9850	9850	0
284	20231026	152000	3847693380	9850	9850	9850	9850	0
285	20231026	151900	3847693380	9850	9850	9850	9840	1980
286	20231026	151800	3828191410	9840	9850	9850	9840	336
287	20231026	151700	3824881960	9850	9840	9860	9840	1481
288	20231026	151600	3810290810	9840	9830	9840	9830	1423
289	20231026	151500	3796292100	9830	9840	9840	9830	2147
290	20231026	151400	3775177660	9840	9840	9850	9840	1360
291	20231026	151300	3761794780	9840	9840	9840	9840	68
292	20231026	151200	3761125660	9840	9840	9840	9840	230
293	20231026	151100	3758862460	9840	9830	9840	9830	21
294	20231026	151000	3758655930	9830	9830	9830	9830	736
295	20231026	150900	3751421050	9830	9820	9830	9820	662
296	20231026	150800	3744919660	9830	9830	9830	9830	115
297	20231026	150700	3743789210	9830	9820	9830	9820	1200
298	20231026	150600	3731994710	9820	9820	9820	9820	2
299	20231026	150500	3731975070	9820	9830	9830	9820	407
300	20231026	150400	3727977370	9830	9840	9840	9830	171
301	20231026	150300	3726296160	9840	9840	9850	9840	919
302	20231026	150200	3717252630	9840	9840	9840	9840	330
303	20231026	150100	3714005430	9840	9840	9850	9840	114
304	20231026	150000	3712882670	9850	9860	9860	9840	1099
305	20231026	145900	3702056220	9850	9860	9870	9850	161
306	20231026	145800	3700468520	9850	9860	9870	9850	368
307	20231026	145700	3696839030	9870	9850	9880	9850	688
308	20231026	145600	3690051340	9870	9860	9870	9840	997
309	20231026	145500	3680218240	9850	9850	9860	9840	118
310	20231026	145400	3679055960	9850	9850	9860	9840	898
311	20231026	145300	3670210680	9850	9850	9850	9840	425
312	20231026	145200	3666024530	9840	9870	9870	9840	225
313	20231026	145100	3663807300	9840	9840	9860	9830	3838
314	20231026	145000	3625994920	9830	9830	9830	9830	15
315	20231026	144900	3625847470	9830	9830	9840	9820	738
316	20231026	144800	3618587410	9820	9830	9830	9820	309
317	20231026	144700	3615550030	9830	9820	9830	9810	405
318	20231026	144600	3611569410	9810	9810	9820	9810	489
319	20231026	144500	3606767550	9810	9820	9820	9810	813
320	20231026	144400	3598788990	9820	9820	9830	9810	375
321	20231026	144300	3595106420	9810	9820	9830	9810	274
322	20231026	144200	3592415610	9820	9820	9820	9820	17
323	20231026	144100	3592248670	9820	9820	9820	9820	305
324	20231026	144000	3589253570	9820	9810	9820	9810	297
325	20231026	143900	3586337280	9820	9830	9840	9810	1217
326	20231026	143800	3574388310	9830	9820	9830	9820	2682
327	20231026	143700	3548024360	9820	9820	9830	9820	14
328	20231026	143600	3547886870	9820	9820	9820	9820	16
329	20231026	143500	3547729750	9830	9830	9830	9820	66
330	20231026	143400	3547081090	9830	9830	9830	9820	103
331	20231026	143300	3546068940	9830	9820	9830	9820	1222
332	20231026	143200	3534068320	9800	9810	9810	9800	205
333	20231026	143100	3532057380	9810	9810	9810	9800	1214
334	20231026	143000	3520148240	9800	9810	9810	9800	1224
335	20231026	142900	3508141960	9800	9800	9800	9800	2
336	20231026	142800	3508122360	9800	9800	9800	9800	84
337	20231026	142700	3507299160	9800	9810	9810	9800	557
338	20231026	142600	3501840390	9810	9800	9810	9800	374
339	20231026	142500	3498175110	9800	9800	9810	9800	505
340	20231026	142400	3493226010	9810	9810	9810	9810	1803
341	20231026	142300	3475538580	9810	9820	9820	9810	43
342	20231026	142200	3475116570	9810	9810	9810	9810	89
343	20231026	142100	3474243480	9810	9810	9810	9810	192
344	20231026	142000	3472359960	9810	9810	9810	9810	261
345	20231026	141900	3469799550	9810	9820	9820	9810	185
346	20231026	141800	3467983550	9810	9820	9820	9810	158
347	20231026	141700	3466433430	9820	9810	9820	9800	693
348	20231026	141600	3459635100	9810	9800	9810	9800	3044
349	20231026	141500	3429775810	9810	9810	9810	9800	6791
350	20231026	141400	3363221590	9810	9820	9820	9810	1568
351	20231026	141300	3347837470	9820	9830	9840	9810	13565
352	20231026	141200	3214669610	9840	9840	9840	9830	147
353	20231026	141100	3213223430	9840	9840	9840	9840	6
354	20231026	141000	3213164390	9840	9850	9850	9830	205
355	20231026	140900	3211147130	9850	9840	9850	9840	411
356	20231026	140800	3207102360	9840	9840	9840	9840	76
357	20231026	140700	3206354520	9830	9840	9840	9830	636
358	20231026	140600	3200097280	9840	9830	9840	9820	1567
359	20231026	140500	3184693930	9830	9830	9830	9820	698
360	20231026	140400	3177834980	9830	9830	9830	9820	238
361	20231026	140300	3175496520	9830	9820	9830	9820	22
362	20231026	140200	3175280370	9820	9820	9830	9820	1222
363	20231026	140100	3163279720	9830	9830	9830	9820	718
364	20231026	140000	3156227390	9820	9830	9840	9820	9205
365	20231026	135900	3065727320	9830	9840	9840	9830	400
366	20231026	135800	3061794140	9830	9840	9840	9830	5023
367	20231026	135700	3012368510	9850	9850	9850	9840	26
368	20231026	135600	3012112560	9850	9840	9850	9840	114
369	20231026	135500	3010990580	9850	9850	9850	9840	218
370	20231026	135400	3008844190	9840	9840	9850	9840	2298
371	20231026	135300	2986214900	9850	9850	9850	9840	802
372	20231026	135200	2978315880	9840	9850	9850	9840	88
373	20231026	135100	2977449850	9850	9850	9850	9840	522
374	20231026	135000	2972309120	9850	9850	9850	9840	122
375	20231026	134900	2971108250	9850	9850	9850	9840	604
376	20231026	134800	2965159330	9850	9850	9850	9850	630
377	20231026	134700	2958953830	9850	9850	9850	9850	1275
378	20231026	134600	2946395080	9850	9850	9850	9850	70
379	20231026	134500	2945705580	9850	9850	9850	9850	517
380	20231026	134400	2940613130	9850	9850	9850	9850	86
381	20231026	134300	2939766030	9850	9850	9850	9840	1586
382	20231026	134200	2924143950	9850	9850	9850	9840	275
383	20231026	134100	2921436820	9850	9840	9850	9840	504
384	20231026	134000	2916475160	9850	9850	9850	9840	2055
385	20231026	133900	2896238320	9850	9850	9850	9840	1874
386	20231026	133800	2877792420	9850	9850	9860	9840	3745
387	20231026	133700	2840905620	9860	9850	9860	9850	5791
388	20231026	133600	2783864220	9850	9860	9860	9850	31
389	20231026	133500	2783558810	9860	9860	9860	9850	212
390	20231026	133400	2781468520	9860	9860	9870	9860	64
391	20231026	133300	2780837410	9870	9860	9870	9850	2318
392	20231026	133200	2757979610	9860	9870	9870	9850	5792
393	20231026	133100	2700872740	9870	9870	9870	9860	1443
394	20231026	133000	2686631400	9870	9870	9870	9870	747
395	20231026	132900	2679258510	9880	9880	9880	9880	12
396	20231026	132800	2679139950	9870	9880	9880	9870	560
397	20231026	132700	2673612650	9870	9870	9870	9870	510
398	20231026	132600	2668578950	9870	9870	9870	9870	700
399	20231026	132500	2661669950	9880	9880	9880	9880	1349
400	20231026	132400	2648341830	9890	9890	9890	9890	1773
401	20231026	132300	2630806860	9890	9890	9900	9890	8
402	20231026	132200	2630727730	9890	9890	9890	9890	66
403	20231026	132100	2630074990	9890	9890	9890	9890	70
404	20231026	132000	2629382690	9890	9900	9910	9890	295
405	20231026	131900	2626463110	9900	9900	9900	9900	0
406	20231026	131800	2626463110	9900	9900	9900	9900	139
407	20231026	131700	2625087010	9900	9910	9910	9900	210
408	20231026	131600	2623007010	9900	9900	9900	9900	187
409	20231026	131500	2621155710	9900	9900	9910	9900	2104
410	20231026	131400	2600307080	9900	9900	9900	9900	36
411	20231026	131300	2599950680	9910	9910	9910	9910	134
412	20231026	131200	2598622740	9910	9910	9910	9910	104
413	20231026	131100	2597592100	9910	9910	9910	9910	100
414	20231026	131000	2596601100	9900	9900	9900	9900	487
415	20231026	130900	2591779800	9900	9910	9910	9900	66
416	20231026	130800	2591126240	9910	9910	9910	9910	102
417	20231026	130700	2590115420	9910	9910	9910	9910	118
418	20231026	130600	2588946040	9910	9910	9910	9910	38
419	20231026	130500	2588569460	9910	9910	9910	9910	0
420	20231026	130400	2588569460	9910	9910	9910	9910	9
421	20231026	130300	2588480270	9900	9900	9900	9900	176
422	20231026	130200	2586737870	9900	9900	9900	9900	402
423	20231026	130100	2582758070	9900	9900	9900	9900	75
424	20231026	130000	2582015570	9900	9900	9900	9900	440
425	20231026	125900	2577659570	9890	9930	9930	9890	356
426	20231026	125800	2574137920	9930	9930	9930	9930	0
427	20231026	125700	2574137920	9930	9900	9930	9900	981
428	20231026	125600	2564414520	9900	9900	9900	9900	13
429	20231026	125500	2564285820	9900	9890	9900	9890	7
430	20231026	125400	2564216530	9900	9900	9900	9900	1038
431	20231026	125300	2553940330	9900	9900	9900	9900	42
432	20231026	125200	2553524530	9900	9900	9900	9900	6
433	20231026	125100	2553465130	9900	9900	9900	9900	10
434	20231026	125000	2553366130	9900	9900	9900	9900	111
435	20231026	124900	2552267230	9900	9900	9900	9900	116
436	20231026	124800	2551118830	9900	9890	9900	9890	357
437	20231026	124700	2547587980	9890	9900	9900	9890	77
438	20231026	124600	2546825700	9900	9900	9900	9900	666
439	20231026	124500	2540232300	9900	9900	9900	9900	0
440	20231026	124400	2540232300	9900	9890	9900	9890	2158
441	20231026	124300	2518889100	9890	9890	9890	9890	0
442	20231026	124200	2518889100	9890	9890	9890	9890	21
443	20231026	124100	2518681410	9890	9890	9890	9880	39
444	20231026	124000	2518295750	9900	9890	9900	9880	1114
445	20231026	123900	2507278290	9890	9880	9890	9880	844
446	20231026	123800	2498935890	9880	9880	9880	9880	1022
447	20231026	123700	2488838530	9880	9880	9880	9880	1815
448	20231026	123600	2470906330	9870	9880	9880	9870	6
449	20231026	123500	2470847100	9870	9870	9870	9870	53
450	20231026	123400	2470323990	9870	9870	9870	9870	850
451	20231026	123300	2461934490	9880	9880	9880	9880	20
452	20231026	123200	2461736890	9880	9880	9880	9880	176
453	20231026	123100	2459998010	9870	9880	9880	9870	212
454	20231026	123000	2457905510	9880	9870	9880	9860	2550
455	20231026	122900	2432735370	9860	9860	9870	9860	634
456	20231026	122800	2426478630	9870	9870	9870	9870	77
457	20231026	122700	2425718640	9860	9860	9860	9860	47
458	20231026	122600	2425255220	9860	9870	9870	9860	94
459	20231026	122500	2424328360	9860	9870	9870	9860	133
460	20231026	122400	2423016960	9870	9860	9870	9860	423
461	20231026	122300	2418845900	9860	9860	9860	9860	2450
462	20231026	122200	2394688900	9870	9870	9870	9860	1493
463	20231026	122100	2379964990	9870	9860	9870	9860	41
464	20231026	122000	2379560680	9860	9870	9870	9860	236
465	20231026	121900	2377232840	9860	9870	9870	9860	158
466	20231026	121800	2375673850	9870	9870	9870	9860	215
467	20231026	121700	2373552830	9870	9870	9870	9860	292
468	20231026	121600	2370670810	9870	9880	9880	9870	868
469	20231026	121500	2362103640	9870	9870	9870	9870	2259
470	20231026	121400	2339807310	9870	9870	9870	9860	2177
471	20231026	121300	2318324790	9870	9870	9870	9870	1421
472	20231026	121200	2304299520	9860	9870	9870	9860	2209
473	20231026	121100	2282497860	9870	9870	9870	9870	96
474	20231026	121000	2281550340	9880	9870	9880	9870	1488
475	20231026	120900	2266861780	9870	9870	9870	9870	662
476	20231026	120800	2260327840	9870	9870	9870	9870	80
477	20231026	120700	2259538240	9880	9880	9880	9880	280
478	20231026	120600	2256771840	9870	9880	9880	9870	1994
479	20231026	120500	2237073460	9880	9870	9880	9870	20
480	20231026	120400	2236875960	9880	9880	9880	9880	995
481	20231026	120300	2227045360	9880	9880	9880	9880	1047
482	20231026	120200	2216701000	9880	9890	9890	9880	506
483	20231026	120100	2211700460	9890	9880	9890	9880	446
484	20231026	120000	2207293840	9890	9880	9890	9880	447
485	20231026	115900	2202873730	9880	9880	9890	9880	896
486	20231026	115800	2194013000	9890	9890	9890	9890	3
487	20231026	115700	2193983330	9890	9890	9900	9890	1508
488	20231026	115600	2179069200	9890	9890	9890	9890	0
489	20231026	115500	2179069200	9890	9890	9900	9890	1576
490	20231026	115400	2163474100	9900	9900	9900	9890	250
491	20231026	115300	2160999240	9900	9890	9900	9890	410
492	20231026	115200	2156940840	9900	9900	9900	9900	6
493	20231026	115100	2156881440	9900	9900	9900	9900	317
494	20231026	115000	2153743140	9900	9900	9900	9890	186
495	20231026	114900	2151902540	9900	9910	9910	9890	136
496	20231026	114800	2150556440	9890	9910	9910	9890	559
497	20231026	114700	2145016830	9900	9890	9900	9890	593
498	20231026	114600	2139147800	9900	9900	9900	9900	246
499	20231026	114500	2136712400	9890	9900	9900	9890	264
500	20231026	114400	2134100810	9900	9900	9900	9890	249
501	20231026	114300	2131635720	9900	9900	9900	9900	0
502	20231026	114200	2131635720	9900	9900	9900	9900	0
503	20231026	114100	2131635720	9900	9900	9900	9900	347
504	20231026	114000	2128200420	9900	9900	9900	9900	58
505	20231026	113900	2127626220	9880	9890	9890	9880	404
506	20231026	113800	2123630740	9890	9890	9890	9890	68
507	20231026	113700	2122958220	9890	9890	9890	9880	396
508	20231026	113600	2119043780	9880	9890	9890	9880	1095
509	20231026	113500	2108214540	9890	9900	9900	9880	4200
510	20231026	113400	2066703790	9900	9900	9900	9900	512
511	20231026	113300	2061634990	9910	9910	9910	9910	49
512	20231026	113200	2061149400	9910	9900	9910	9900	317
513	20231026	113100	2058009540	9900	9900	9900	9900	64
514	20231026	113000	2057375940	9900	9890	9900	9890	378
515	20231026	112900	2053637110	9890	9870	9890	9870	8292
516	20231026	112800	1971734790	9870	9860	9870	9860	2542
517	20231026	112700	1946649570	9860	9910	9910	9860	13016
518	20231026	112600	1817881900	9910	9910	9910	9910	1
519	20231026	112500	1817871990	9920	9920	9920	9910	21
520	20231026	112400	1817663770	9910	9910	9910	9910	1528
521	20231026	112300	1802521290	9910	9910	9910	9910	2220
522	20231026	112200	1780521090	9910	9910	9910	9910	9
523	20231026	112100	1780431900	9910	9900	9910	9900	158
524	20231026	112000	1778866190	9910	9910	9910	9910	100
525	20231026	111900	1777875190	9910	9910	9910	9900	732
526	20231026	111800	1770622270	9900	9920	9920	9900	1461
527	20231026	111700	1756144260	9910	9930	9930	9910	600
528	20231026	111600	1750192710	9930	9930	9930	9930	300
529	20231026	111500	1747213710	9930	9930	9930	9930	0
530	20231026	111400	1747213710	9930	9920	9930	9920	406
531	20231026	111300	1743185950	9920	9920	9920	9920	237
532	20231026	111200	1740834910	9920	9930	9930	9920	151
533	20231026	111100	1739336480	9920	9930	9930	9920	104
534	20231026	111000	1738304760	9930	9920	9930	9920	170
535	20231026	110900	1736618110	9920	9920	9920	9920	831
536	20231026	110800	1728374590	9920	9920	9920	9920	201
537	20231026	110700	1726380670	9910	9900	9910	9900	1063
538	20231026	110600	1715847340	9900	9910	9910	9900	3453
539	20231026	110500	1681632630	9910	9910	9920	9900	4024
540	20231026	110400	1641756460	9910	9900	9910	9900	7950
541	20231026	110300	1562985080	9910	9910	9920	9900	5519
542	20231026	110200	1508290020	9920	9940	9940	9920	2571
543	20231026	110100	1482775180	9940	9940	9940	9940	6
544	20231026	110000	1482715540	9940	9940	9940	9940	0
545	20231026	105900	1482715540	9940	9930	9940	9930	120
546	20231026	105800	1481523740	9930	9940	9940	9930	105
547	20231026	105700	1480481040	9940	9940	9940	9940	60
548	20231026	105600	1479884640	9930	9930	9940	9930	331
549	20231026	105500	1476597550	9940	9930	9940	9930	27
550	20231026	105400	1476329180	9930	9930	9930	9930	100
551	20231026	105300	1475336180	9940	9940	9940	9930	917
552	20231026	105200	1466223590	9940	9950	9950	9940	1519
553	20231026	105100	1451116810	9950	9980	9980	9950	3737
554	20231026	105000	1413871820	9980	9970	9980	9970	102
555	20231026	104900	1412854450	9970	9970	9970	9970	56
556	20231026	104800	1412296130	9970	9970	9970	9970	10
557	20231026	104700	1412196430	9980	9970	9980	9970	232
558	20231026	104600	1409883380	9980	9970	9980	9970	334
559	20231026	104500	1406553390	9980	9970	9980	9970	71
560	20231026	104400	1405844820	9980	9980	9980	9980	80
561	20231026	104300	1405046420	9980	9970	9980	9970	36
562	20231026	104200	1404687490	9980	9980	9980	9980	0
563	20231026	104100	1404687490	9980	9980	9980	9980	1
564	20231026	104000	1404677510	9980	9980	9980	9980	602
565	20231026	103900	1398669550	9980	9980	9980	9980	609
566	20231026	103800	1392591730	9980	9980	9980	9970	810
567	20231026	103700	1384507940	9970	9980	9980	9970	4
568	20231026	103600	1384468050	9970	9950	9970	9950	1322
569	20231026	103500	1371293030	9960	9960	9960	9960	2
570	20231026	103400	1371273110	9960	9950	9960	9950	184
571	20231026	103300	1369441300	9950	9960	9960	9950	512
572	20231026	103200	1364346780	9970	9970	9970	9970	1
573	20231026	103100	1364336810	9960	9960	9960	9960	729
574	20231026	103000	1357075970	9960	9960	9960	9950	812
575	20231026	102900	1348989240	9960	9960	9960	9960	1519
576	20231026	102800	1333860000	9950	9950	9950	9950	0
577	20231026	102700	1333860000	9950	9960	9960	9950	205
578	20231026	102600	1331820200	9960	9960	9960	9960	0
579	20231026	102500	1331820200	9960	9950	9960	9950	64
580	20231026	102400	1331182900	9950	9950	9950	9950	0
581	20231026	102300	1331182900	9950	9950	9960	9950	150
582	20231026	102200	1329689900	9950	9960	9960	9950	274
583	20231026	102100	1326963580	9950	9960	9960	9950	213
584	20231026	102000	1324842690	9960	9960	9960	9960	646
585	20231026	101900	1318408530	9960	9940	9960	9940	2701
586	20231026	101800	1291529460	9950	9940	9950	9940	11
587	20231026	101700	1291420110	9940	9940	9940	9940	82
588	20231026	101600	1290605030	9940	9940	9940	9940	596
589	20231026	101500	1284680790	9940	9940	9940	9940	1
590	20231026	101400	1284670850	9950	9950	9950	9950	697
591	20231026	101300	1277735700	9960	9960	9960	9960	141
592	20231026	101200	1276331340	9950	9960	9960	9950	73
593	20231026	101100	1275604310	9950	9960	9960	9950	589
594	20231026	101000	1269743140	9960	9970	9970	9960	18
595	20231026	100900	1269563850	9960	9960	9960	9960	401
596	20231026	100800	1265569890	9960	9950	9960	9950	3070
597	20231026	100700	1235018920	9950	9950	9950	9940	329
598	20231026	100600	1231745500	9950	9940	9950	9940	15
599	20231026	100500	1231596300	9940	9940	9940	9940	6
600	20231026	100400	1231536660	9940	9950	9950	9940	308
601	20231026	100300	1228473390	9940	9940	9940	9940	0
602	20231026	100200	1228473390	9940	9950	9950	9940	318
603	20231026	100100	1225311730	9950	9950	9950	9950	111
604	20231026	100000	1224207280	9950	9950	9950	9950	81
605	20231026	095900	1223401330	9940	9950	9950	9940	834
606	20231026	095800	1215111270	9940	9950	9950	9940	1117
607	20231026	095700	1204003290	9950	9950	9950	9950	11
608	20231026	095600	1203893840	9940	9950	9960	9940	2173
609	20231026	095500	1182261780	9950	9950	9960	9950	909
610	20231026	095400	1173216280	9960	9960	9960	9960	358
611	20231026	095300	1169650600	9970	9960	9970	9960	302
612	20231026	095200	1166640680	9960	9970	9970	9960	285
613	20231026	095100	1163802010	9970	9970	9970	9970	100
614	20231026	095000	1162805010	9990	9960	9990	9960	1153
615	20231026	094900	1151307090	9970	9960	9970	9960	23
616	20231026	094800	1151077830	9960	9980	9980	9960	629
617	20231026	094700	1144807160	9980	9990	9990	9980	667
618	20231026	094600	1138147530	9990	9980	9990	9980	766
619	20231026	094500	1130500150	9980	9980	9980	9980	1506
620	20231026	094400	1115470270	9980	9980	9980	9980	1153
621	20231026	094300	1103963330	9980	9980	9980	9960	160
622	20231026	094200	1102369450	9960	9980	9980	9960	81
623	20231026	094100	1101562260	9980	9970	9980	9970	377
624	20231026	094000	1097799830	9980	9960	9980	9960	1092
625	20231026	093900	1086910260	9950	9950	9960	9950	318
626	20231026	093800	1083746090	9950	9920	9960	9920	3135
627	20231026	093700	1052615580	9920	9920	9920	9910	2284
628	20231026	093600	1029958340	9920	9940	9940	9920	3938
629	20231026	093500	990871090	9940	9940	9950	9940	467
630	20231026	093400	986229030	9950	9940	9950	9930	551
631	20231026	093300	980754180	9950	9940	9950	9940	2366
632	20231026	093200	957235030	9940	9940	9940	9930	337
633	20231026	093100	953885310	9940	9930	9940	9930	1621
634	20231026	093000	937788660	9940	9960	9960	9940	1901
635	20231026	092900	918859240	9960	9960	9970	9940	865
636	20231026	092800	910244540	9980	9960	9980	9960	490
637	20231026	092700	905362330	9940	9910	9950	9900	7495
638	20231026	092600	831083640	9910	9960	9970	9910	15906
639	20231026	092500	673125440	9960	9960	9970	9960	962
640	20231026	092400	663542840	9960	10000	10010	9960	4221
641	20231026	092300	621445950	10010	10000	10010	10000	1553
642	20231026	092200	605911880	9990	9990	10000	9990	21
643	20231026	092100	605702070	9990	10000	10000	9990	1015
644	20231026	092000	595553220	10030	10000	10030	10000	2641
645	20231026	091900	569097800	10000	9990	10000	9980	3466
646	20231026	091800	534477150	9980	9990	9990	9980	1196
647	20231026	091700	522540670	10000	9980	10000	9980	1098
648	20231026	091600	511575350	9980	9990	10010	9980	1831
649	20231026	091500	493271820	9980	9970	9990	9970	565
650	20231026	091400	487635950	9970	9970	9970	9960	471
651	20231026	091300	482942080	9960	9930	9960	9930	2037
652	20231026	091200	462687650	9930	9920	9930	9920	2274
653	20231026	091100	440117510	9920	9970	9990	9920	7408
654	20231026	091000	366372630	9970	9960	9970	9950	2452
655	20231026	090900	341951420	9970	9970	9970	9960	1404
656	20231026	090800	327965720	9970	10000	10000	9950	6373
657	20231026	090700	264391760	10000	9990	10000	9990	1379
658	20231026	090600	250614560	10000	10010	10050	9980	1613
659	20231026	090500	234488960	10000	10080	10080	10000	495
660	20231026	090400	229524700	10080	10010	10090	10010	1839
661	20231026	090300	211082450	10010	10010	10020	9970	2043
662	20231026	090200	190671960	10010	10000	10090	10000	2528
663	20231026	090100	165367670	10000	9990	10000	9970	3206
664	20231026	090000	133328870	9950	10100	10130	9950	13129