KissMeData/036640/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	191200	419911305	4980	4980	4980	4980	2156
3	20231026	191100	419911305	4980	4980	4980	4980	0
4	20231026	191000	419911305	4980	4980	4980	4980	0
5	20231026	190900	419911305	4980	4980	4980	4980	0
6	20231026	190800	419911305	4980	4980	4980	4980	0
7	20231026	190700	419911305	4980	4980	4980	4980	0
8	20231026	190600	419911305	4980	4980	4980	4980	0
9	20231026	190500	419911305	4980	4980	4980	4980	0
10	20231026	190400	419911305	4980	4980	4980	4980	0
11	20231026	190300	419911305	4980	4980	4980	4980	0
12	20231026	190200	419911305	4980	4980	4980	4980	0
13	20231026	190100	419911305	4980	4980	4980	4980	0
14	20231026	190000	419911305	4980	4980	4980	4980	0
15	20231026	185900	419911305	4980	4980	4980	4980	0
16	20231026	185800	419911305	4980	4980	4980	4980	0
17	20231026	185700	419911305	4980	4980	4980	4980	0
18	20231026	185600	419911305	4980	4980	4980	4980	0
19	20231026	185500	419911305	4980	4980	4980	4980	0
20	20231026	185400	419911305	4980	4980	4980	4980	0
21	20231026	185300	419911305	4980	4980	4980	4980	0
22	20231026	185200	419911305	4980	4980	4980	4980	0
23	20231026	185100	419911305	4980	4980	4980	4980	0
24	20231026	185000	419911305	4980	4980	4980	4980	0
25	20231026	184900	419911305	4980	4980	4980	4980	0
26	20231026	184800	419911305	4980	4980	4980	4980	0
27	20231026	184700	419911305	4980	4980	4980	4980	0
28	20231026	184600	419911305	4980	4980	4980	4980	0
29	20231026	184500	419911305	4980	4980	4980	4980	0
30	20231026	184400	419911305	4980	4980	4980	4980	0
31	20231026	184300	419911305	4980	4980	4980	4980	0
32	20231026	184200	419911305	4980	4980	4980	4980	2156
33	20231026	184100	419911305	4980	4980	4980	4980	0
34	20231026	184000	419911305	4980	4980	4980	4980	0
35	20231026	183900	419911305	4980	4980	4980	4980	0
36	20231026	183800	419911305	4980	4980	4980	4980	0
37	20231026	183700	419911305	4980	4980	4980	4980	0
38	20231026	183600	419911305	4980	4980	4980	4980	0
39	20231026	183500	419911305	4980	4980	4980	4980	0
40	20231026	183400	419911305	4980	4980	4980	4980	0
41	20231026	183300	419911305	4980	4980	4980	4980	0
42	20231026	183200	419911305	4980	4980	4980	4980	0
43	20231026	183100	419911305	4980	4980	4980	4980	0
44	20231026	183000	419911305	4980	4980	4980	4980	0
45	20231026	182900	419911305	4980	4980	4980	4980	0
46	20231026	182800	419911305	4980	4980	4980	4980	0
47	20231026	182700	419911305	4980	4980	4980	4980	0
48	20231026	182600	419911305	4980	4980	4980	4980	0
49	20231026	182500	419911305	4980	4980	4980	4980	0
50	20231026	182400	419911305	4980	4980	4980	4980	0
51	20231026	182300	419911305	4980	4980	4980	4980	0
52	20231026	182200	419911305	4980	4980	4980	4980	0
53	20231026	182100	419911305	4980	4980	4980	4980	0
54	20231026	182000	419911305	4980	4980	4980	4980	0
55	20231026	181900	419911305	4980	4980	4980	4980	0
56	20231026	181800	419911305	4980	4980	4980	4980	0
57	20231026	181700	419911305	4980	4980	4980	4980	0
58	20231026	181600	419911305	4980	4980	4980	4980	0
59	20231026	181500	419911305	4980	4980	4980	4980	0
60	20231026	181400	419911305	4980	4980	4980	4980	0
61	20231026	181300	419911305	4980	4980	4980	4980	0
62	20231026	181200	419911305	4980	4980	4980	4980	2156
63	20231026	181100	419911305	4980	4980	4980	4980	0
64	20231026	181000	419911305	4980	4980	4980	4980	0
65	20231026	180900	419911305	4980	4980	4980	4980	0
66	20231026	180800	419911305	4980	4980	4980	4980	0
67	20231026	180700	419911305	4980	4980	4980	4980	0
68	20231026	180600	419911305	4980	4980	4980	4980	0
69	20231026	180500	419911305	4980	4980	4980	4980	0
70	20231026	180400	419911305	4980	4980	4980	4980	0
71	20231026	180300	419911305	4980	4980	4980	4980	0
72	20231026	180200	419911305	4980	4980	4980	4980	0
73	20231026	180100	419911305	4980	4980	4980	4980	0
74	20231026	180000	419911305	4980	4980	4980	4980	0
75	20231026	175900	419911305	4980	4980	4980	4980	0
76	20231026	175800	419911305	4980	4980	4980	4980	0
77	20231026	175700	419911305	4980	4980	4980	4980	0
78	20231026	175600	419911305	4980	4980	4980	4980	0
79	20231026	175500	419911305	4980	4980	4980	4980	0
80	20231026	175400	419911305	4980	4980	4980	4980	0
81	20231026	175300	419911305	4980	4980	4980	4980	0
82	20231026	175200	419911305	4980	4980	4980	4980	0
83	20231026	175100	419911305	4980	4980	4980	4980	0
84	20231026	175000	419911305	4980	4980	4980	4980	0
85	20231026	174900	419911305	4980	4980	4980	4980	0
86	20231026	174800	419911305	4980	4980	4980	4980	0
87	20231026	174700	419911305	4980	4980	4980	4980	0
88	20231026	174600	419911305	4980	4980	4980	4980	0
89	20231026	174500	419911305	4980	4980	4980	4980	0
90	20231026	174400	419911305	4980	4980	4980	4980	0
91	20231026	174300	419911305	4980	4980	4980	4980	0
92	20231026	174200	419911305	4980	4980	4980	4980	2156
93	20231026	174100	419911305	4980	4980	4980	4980	0
94	20231026	174000	419911305	4980	4980	4980	4980	0
95	20231026	173900	419911305	4980	4980	4980	4980	0
96	20231026	173800	419911305	4980	4980	4980	4980	0
97	20231026	173700	419911305	4980	4980	4980	4980	0
98	20231026	173600	419911305	4980	4980	4980	4980	0
99	20231026	173500	419911305	4980	4980	4980	4980	0
100	20231026	173400	419911305	4980	4980	4980	4980	0
101	20231026	173300	419911305	4980	4980	4980	4980	0
102	20231026	173200	419911305	4980	4980	4980	4980	0
103	20231026	173100	419911305	4980	4980	4980	4980	0
104	20231026	173000	419911305	4980	4980	4980	4980	0
105	20231026	172900	419911305	4980	4980	4980	4980	0
106	20231026	172800	419911305	4980	4980	4980	4980	0
107	20231026	172700	419911305	4980	4980	4980	4980	0
108	20231026	172600	419911305	4980	4980	4980	4980	0
109	20231026	172500	419911305	4980	4980	4980	4980	0
110	20231026	172400	419911305	4980	4980	4980	4980	0
111	20231026	172300	419911305	4980	4980	4980	4980	0
112	20231026	172200	419911305	4980	4980	4980	4980	0
113	20231026	172100	419911305	4980	4980	4980	4980	0
114	20231026	172000	419911305	4980	4980	4980	4980	0
115	20231026	171900	419911305	4980	4980	4980	4980	0
116	20231026	171800	419911305	4980	4980	4980	4980	0
117	20231026	171700	419911305	4980	4980	4980	4980	0
118	20231026	171600	419911305	4980	4980	4980	4980	0
119	20231026	171500	419911305	4980	4980	4980	4980	0
120	20231026	171400	419911305	4980	4980	4980	4980	0
121	20231026	171300	419911305	4980	4980	4980	4980	0
122	20231026	171200	419911305	4980	4980	4980	4980	2156
123	20231026	171100	419911305	4980	4980	4980	4980	0
124	20231026	171000	419911305	4980	4980	4980	4980	0
125	20231026	170900	419911305	4980	4980	4980	4980	0
126	20231026	170800	419911305	4980	4980	4980	4980	0
127	20231026	170700	419911305	4980	4980	4980	4980	0
128	20231026	170600	419911305	4980	4980	4980	4980	0
129	20231026	170500	419911305	4980	4980	4980	4980	0
130	20231026	170400	419911305	4980	4980	4980	4980	0
131	20231026	170300	419911305	4980	4980	4980	4980	0
132	20231026	170200	419911305	4980	4980	4980	4980	0
133	20231026	170100	419911305	4980	4980	4980	4980	0
134	20231026	170000	419911305	4980	4980	4980	4980	0
135	20231026	165900	419911305	4980	4980	4980	4980	0
136	20231026	165800	419911305	4980	4980	4980	4980	0
137	20231026	165700	419911305	4980	4980	4980	4980	0
138	20231026	165600	419911305	4980	4980	4980	4980	0
139	20231026	165500	419911305	4980	4980	4980	4980	0
140	20231026	165400	419911305	4980	4980	4980	4980	0
141	20231026	165300	419911305	4980	4980	4980	4980	0
142	20231026	165200	419911305	4980	4980	4980	4980	0
143	20231026	165100	419911305	4980	4980	4980	4980	0
144	20231026	165000	419911305	4980	4980	4980	4980	0
145	20231026	164900	419911305	4980	4980	4980	4980	0
146	20231026	164800	419911305	4980	4980	4980	4980	0
147	20231026	164700	419911305	4980	4980	4980	4980	0
148	20231026	164600	419911305	4980	4980	4980	4980	0
149	20231026	164500	419911305	4980	4980	4980	4980	0
150	20231026	164400	419911305	4980	4980	4980	4980	0
151	20231026	164300	419911305	4980	4980	4980	4980	0
152	20231026	164200	419911305	4980	4980	4980	4980	2156
153	20231026	164100	419911305	4980	4980	4980	4980	0
154	20231026	164000	419911305	4980	4980	4980	4980	0
155	20231026	163900	419911305	4980	4980	4980	4980	0
156	20231026	163800	419911305	4980	4980	4980	4980	0
157	20231026	163700	419911305	4980	4980	4980	4980	0
158	20231026	163600	419911305	4980	4980	4980	4980	0
159	20231026	163500	419911305	4980	4980	4980	4980	0
160	20231026	163400	419911305	4980	4980	4980	4980	0
161	20231026	163300	419911305	4980	4980	4980	4980	0
162	20231026	163200	419911305	4980	4980	4980	4980	0
163	20231026	163100	419911305	4980	4980	4980	4980	0
164	20231026	163000	419911305	4980	4980	4980	4980	0
165	20231026	162900	419911305	4980	4980	4980	4980	0
166	20231026	162800	419911305	4980	4980	4980	4980	0
167	20231026	162700	419911305	4980	4980	4980	4980	0
168	20231026	162600	419911305	4980	4980	4980	4980	0
169	20231026	162500	419911305	4980	4980	4980	4980	0
170	20231026	162400	419911305	4980	4980	4980	4980	0
171	20231026	162300	419911305	4980	4980	4980	4980	0
172	20231026	162200	419911305	4980	4980	4980	4980	0
173	20231026	162100	419911305	4980	4980	4980	4980	0
174	20231026	162000	419911305	4980	4980	4980	4980	0
175	20231026	161900	419911305	4980	4980	4980	4980	0
176	20231026	161800	419911305	4980	4980	4980	4980	0
177	20231026	161700	419911305	4980	4980	4980	4980	0
178	20231026	161600	419911305	4980	4980	4980	4980	0
179	20231026	161500	419911305	4980	4980	4980	4980	0
180	20231026	161400	419911305	4980	4980	4980	4980	0
181	20231026	161300	419911305	4980	4980	4980	4980	0
182	20231026	161200	419911305	4980	4980	4980	4980	2156
183	20231026	161100	419911305	4980	4980	4980	4980	0
184	20231026	161000	419911305	4980	4980	4980	4980	0
185	20231026	160900	419911305	4980	4980	4980	4980	0
186	20231026	160800	419911305	4980	4980	4980	4980	0
187	20231026	160700	419911305	4980	4980	4980	4980	0
188	20231026	160600	419911305	4980	4980	4980	4980	0
189	20231026	160500	419911305	4980	4980	4980	4980	0
190	20231026	160400	419911305	4980	4980	4980	4980	0
191	20231026	160300	419911305	4980	4980	4980	4980	0
192	20231026	160200	419911305	4980	4980	4980	4980	0
193	20231026	160100	419911305	4980	4980	4980	4980	0
194	20231026	160000	419911305	4980	4980	4980	4980	0
195	20231026	155900	419911305	4980	4980	4980	4980	0
196	20231026	155800	419911305	4980	4980	4980	4980	0
197	20231026	155700	419911305	4980	4980	4980	4980	0
198	20231026	155600	419911305	4980	4980	4980	4980	0
199	20231026	155500	419911305	4980	4980	4980	4980	0
200	20231026	155400	419911305	4980	4980	4980	4980	0
201	20231026	155300	419911305	4980	4980	4980	4980	0
202	20231026	155200	419911305	4980	4980	4980	4980	0
203	20231026	155100	419911305	4980	4980	4980	4980	0
204	20231026	155000	419911305	4980	4980	4980	4980	0
205	20231026	154900	419911305	4980	4980	4980	4980	0
206	20231026	154800	419911305	4980	4980	4980	4980	0
207	20231026	154700	419911305	4980	4980	4980	4980	0
208	20231026	154600	419911305	4980	4980	4980	4980	0
209	20231026	154500	419911305	4980	4980	4980	4980	0
210	20231026	154400	419911305	4980	4980	4980	4980	0
211	20231026	154300	419911305	4980	4980	4980	4980	0
212	20231026	154200	419911305	4980	4980	4980	4980	2156
213	20231026	154100	419911305	4980	4980	4980	4980	0
214	20231026	154000	419911305	4980	4980	4980	4980	0
215	20231026	153900	419911305	4980	4980	4980	4980	0
216	20231026	153800	419911305	4980	4980	4980	4980	0
217	20231026	153700	419911305	4980	4980	4980	4980	0
218	20231026	153600	419911305	4980	4980	4980	4980	0
219	20231026	153500	419911305	4980	4980	4980	4980	0
220	20231026	153400	419911305	4980	4980	4980	4980	0
221	20231026	153300	419911305	4980	4980	4980	4980	0
222	20231026	153200	419911305	4980	4980	4980	4980	0
223	20231026	153100	419911305	4980	4980	4980	4980	0
224	20231026	153000	419911305	4980	4980	4980	4980	2156
225	20231026	152900	409174425	4995	4995	4995	4995	0
226	20231026	152800	409174425	4995	4995	4995	4995	0
227	20231026	152700	409174425	4995	4995	4995	4995	0
228	20231026	152600	409174425	4995	4995	4995	4995	0
229	20231026	152500	409174425	4995	4995	4995	4995	0
230	20231026	152400	409174425	4995	4995	4995	4995	0
231	20231026	152300	409174425	4995	4995	4995	4995	0
232	20231026	152200	409174425	4995	4995	4995	4995	0
233	20231026	152100	409174425	4995	4995	4995	4995	0
234	20231026	152000	409174425	4995	4995	4995	4995	0
235	20231026	151900	409174425	4995	4975	5000	4975	251
236	20231026	151800	407925565	4980	4995	4995	4980	1781
237	20231026	151700	399056155	4995	4995	4995	4995	0
238	20231026	151600	399056155	4995	4995	4995	4995	2
239	20231026	151500	399046165	4985	4985	4985	4985	0
240	20231026	151400	399046165	4985	4985	4985	4985	100
241	20231026	151300	398547665	4980	4980	4980	4980	0
242	20231026	151200	398547665	4980	4985	4985	4980	222
243	20231026	151100	397441050	4985	4985	4985	4985	509
244	20231026	151000	394903685	4985	4985	4985	4985	0
245	20231026	150900	394903685	4985	4985	4985	4985	0
246	20231026	150800	394903685	4985	4985	4985	4985	0
247	20231026	150700	394903685	4985	4985	4985	4985	166
248	20231026	150600	394076175	4990	4990	4990	4990	10
249	20231026	150500	394026275	5000	5000	5000	5000	0
250	20231026	150400	394026275	5000	5000	5000	5000	5
251	20231026	150300	394001275	4985	4985	4985	4985	767
252	20231026	150200	390177780	4995	4985	4995	4985	174
253	20231026	150100	389309390	4985	4990	4990	4985	238
254	20231026	150000	388121775	4995	4995	4995	4995	0
255	20231026	145900	388121775	4995	4995	4995	4995	1
256	20231026	145800	388116780	4990	4990	4990	4990	0
257	20231026	145700	388116780	4990	4990	4990	4990	0
258	20231026	145600	388116780	4990	4990	4990	4990	0
259	20231026	145500	388116780	4990	4990	4990	4990	0
260	20231026	145400	388116780	4990	4990	4990	4990	0
261	20231026	145300	388116780	4990	4990	4990	4990	0
262	20231026	145200	388116780	4990	4990	4990	4990	0
263	20231026	145100	388116780	4990	4990	4990	4990	0
264	20231026	145000	388116780	4990	4990	4990	4990	0
265	20231026	144900	388116780	4990	4990	4990	4990	0
266	20231026	144800	388116780	4990	4990	4990	4990	0
267	20231026	144700	388116780	4990	4990	4990	4990	0
268	20231026	144600	388116780	4990	4990	4990	4990	0
269	20231026	144500	388116780	4990	4990	4990	4990	0
270	20231026	144400	388116780	4990	4990	4990	4990	0
271	20231026	144300	388116780	4990	4990	4990	4990	0
272	20231026	144200	388116780	4990	4990	4990	4990	1
273	20231026	144100	388111790	4990	4990	4990	4990	0
274	20231026	144000	388111790	4990	4990	4990	4990	1
275	20231026	143900	388106800	4980	4980	4980	4980	0
276	20231026	143800	388106800	4980	4980	4980	4980	1
277	20231026	143700	388101820	4980	4990	4990	4980	506
278	20231026	143600	385581780	4990	4990	4990	4990	1
279	20231026	143500	385576790	4990	4990	4990	4990	11
280	20231026	143400	385521900	4985	4985	4985	4985	0
281	20231026	143300	385521900	4985	4985	4985	4985	0
282	20231026	143200	385521900	4985	4985	4985	4985	0
283	20231026	143100	385521900	4985	4985	4985	4985	0
284	20231026	143000	385521900	4985	4985	4985	4985	32
285	20231026	142900	385362380	4985	4985	4985	4985	2
286	20231026	142800	385352410	4975	4980	4980	4975	1794
287	20231026	142700	376425455	5000	5000	5000	5000	1
288	20231026	142600	376420455	5000	5000	5000	5000	1
289	20231026	142500	376415455	4985	4985	4985	4985	1
290	20231026	142400	376410470	5000	5000	5000	5000	0
291	20231026	142300	376410470	5000	5000	5000	5000	0
292	20231026	142200	376410470	5000	5000	5000	5000	2
293	20231026	142100	376400470	5000	5000	5000	5000	1
294	20231026	142000	376395470	4990	4990	4990	4990	3
295	20231026	141900	376380500	5000	5000	5000	5000	60
296	20231026	141800	376080500	4990	4990	4990	4990	200
297	20231026	141700	375082500	5000	5000	5000	5000	257
298	20231026	141600	373797500	5000	5000	5000	5000	58
299	20231026	141500	373507500	4980	4980	4980	4980	270
300	20231026	141400	372162900	4980	4980	4980	4980	20
301	20231026	141300	372063300	4980	4980	4980	4980	0
302	20231026	141200	372063300	4980	4980	4980	4980	0
303	20231026	141100	372063300	4980	4980	4980	4980	250
304	20231026	141000	370818300	4980	4980	4980	4980	500
305	20231026	140900	368328300	4980	4980	4980	4980	0
306	20231026	140800	368328300	4980	4980	4980	4980	0
307	20231026	140700	368328300	4980	5000	5000	4980	3364
308	20231026	140600	351567635	5000	5000	5000	5000	1075
309	20231026	140500	346192635	5000	5000	5000	5000	0
310	20231026	140400	346192635	5000	5000	5000	5000	0
311	20231026	140300	346192635	5000	5000	5000	5000	501
312	20231026	140200	343687635	4980	4980	4980	4980	0
313	20231026	140100	343687635	4980	4980	4980	4980	0
314	20231026	140000	343687635	4980	4980	4980	4980	0
315	20231026	135900	343687635	4980	4980	4980	4980	0
316	20231026	135800	343687635	4980	4985	4985	4980	500
317	20231026	135700	341197085	4990	4990	4990	4990	0
318	20231026	135600	341197085	4990	4990	4990	4990	2
319	20231026	135500	341187105	4990	4990	4990	4990	1
320	20231026	135400	341182115	4990	4985	4990	4985	1300
321	20231026	135300	334697615	4980	4985	4990	4980	2105
322	20231026	135200	324213670	4985	4985	4985	4985	104
323	20231026	135100	323695230	4980	4985	4985	4980	2
324	20231026	135000	323685265	4985	4985	4985	4985	706
325	20231026	134900	320165855	5000	5000	5000	5000	4
326	20231026	134800	320145855	5000	5000	5000	5000	0
327	20231026	134700	320145855	5000	5000	5000	5000	0
328	20231026	134600	320145855	5000	5000	5000	5000	0
329	20231026	134500	320145855	5000	5000	5000	5000	0
330	20231026	134400	320145855	5000	5000	5000	5000	0
331	20231026	134300	320145855	5000	5000	5000	5000	500
332	20231026	134200	317645855	5000	5000	5000	5000	0
333	20231026	134100	317645855	5000	5000	5000	5000	0
334	20231026	134000	317645855	5000	5000	5000	5000	0
335	20231026	133900	317645855	5000	4985	5000	4985	501
336	20231026	133800	315148355	5000	5000	5000	5000	4
337	20231026	133700	315128355	5000	5000	5000	5000	1
338	20231026	133600	315123355	4995	4995	4995	4995	1
339	20231026	133500	315118360	4995	4995	4995	4995	21
340	20231026	133400	315013465	4995	5000	5000	4995	142
341	20231026	133300	314303625	5000	4990	5000	4990	104
342	20231026	133200	313784625	4990	4990	4990	4990	400
343	20231026	133100	311788625	4990	4990	4990	4990	500
344	20231026	133000	309293625	4985	4985	4985	4985	0
345	20231026	132900	309293625	4985	4990	4990	4985	4605
346	20231026	132800	286320680	5000	4995	5000	4995	203
347	20231026	132700	285306680	5000	5000	5000	5000	0
348	20231026	132600	285306680	5000	5000	5000	4995	552
349	20231026	132500	282549180	5020	5020	5020	5020	0
350	20231026	132400	282549180	5020	5020	5020	5020	0
351	20231026	132300	282549180	5020	5020	5020	5020	0
352	20231026	132200	282549180	5020	5020	5020	5020	0
353	20231026	132100	282549180	5020	5020	5020	5020	0
354	20231026	132000	282549180	5020	5020	5020	5020	0
355	20231026	131900	282549180	5020	5020	5020	5020	0
356	20231026	131800	282549180	5020	5020	5020	5020	1
357	20231026	131700	282544160	5020	5020	5020	5020	0
358	20231026	131600	282544160	5020	5020	5020	5020	0
359	20231026	131500	282544160	5020	4995	5020	4995	576
360	20231026	131400	279665290	5020	5020	5020	5020	0
361	20231026	131300	279665290	5020	5020	5020	5020	0
362	20231026	131200	279665290	5020	5020	5020	5020	0
363	20231026	131100	279665290	5020	5020	5020	5020	1
364	20231026	131000	279660270	5000	5000	5000	5000	0
365	20231026	130900	279660270	5000	5000	5000	5000	7
366	20231026	130800	279625270	5000	5000	5000	5000	201
367	20231026	130700	278620270	5030	5030	5030	5030	0
368	20231026	130600	278620270	5030	5030	5030	5030	0
369	20231026	130500	278620270	5030	5030	5030	5030	0
370	20231026	130400	278620270	5030	5030	5030	5030	0
371	20231026	130300	278620270	5030	5030	5030	5030	1
372	20231026	130200	278615240	5000	5000	5000	5000	0
373	20231026	130100	278615240	5000	5000	5000	5000	0
374	20231026	130000	278615240	5000	5000	5000	5000	100
375	20231026	125900	278115240	5010	4995	5010	4995	109
376	20231026	125800	277570770	5000	5000	5000	5000	355
377	20231026	125700	275795770	5040	5040	5040	5040	0
378	20231026	125600	275795770	5040	5040	5040	5040	1
379	20231026	125500	275790730	5040	5040	5040	5040	0
380	20231026	125400	275790730	5040	5020	5040	5020	110
381	20231026	125300	275237560	5010	5010	5010	5010	0
382	20231026	125200	275237560	5010	5010	5010	5010	0
383	20231026	125100	275237560	5010	5010	5010	5010	0
384	20231026	125000	275237560	5010	5010	5010	5010	106
385	20231026	124900	274706500	5020	5020	5020	5020	0
386	20231026	124800	274706500	5020	5020	5020	5020	0
387	20231026	124700	274706500	5020	5020	5020	5020	0
388	20231026	124600	274706500	5020	5020	5020	5020	0
389	20231026	124500	274706500	5020	5020	5020	5020	0
390	20231026	124400	274706500	5020	5020	5020	5020	0
391	20231026	124300	274706500	5020	5020	5020	5020	0
392	20231026	124200	274706500	5020	5020	5020	5020	0
393	20231026	124100	274706500	5020	5020	5020	5020	0
394	20231026	124000	274706500	5020	5020	5020	5020	0
395	20231026	123900	274706500	5020	5020	5020	5020	0
396	20231026	123800	274706500	5020	5020	5020	5020	64
397	20231026	123700	274385220	5020	5020	5020	5020	30
398	20231026	123600	274234620	5020	5020	5020	5020	90
399	20231026	123500	273782820	5020	4995	5020	4995	50
400	20231026	123400	273531920	5020	5020	5020	5020	120
401	20231026	123300	272929520	5020	5020	5020	5020	1
402	20231026	123200	272924500	5020	5020	5020	5020	2
403	20231026	123100	272914460	5020	4990	5020	4990	245
404	20231026	123000	271691790	5030	5030	5030	5030	6
405	20231026	122900	271661610	5030	5030	5030	5030	5
406	20231026	122800	271636460	4995	4995	4995	4995	1000
407	20231026	122700	266641460	4990	4990	4990	4990	158
408	20231026	122600	265853040	4990	4990	4990	4990	0
409	20231026	122500	265853040	4990	4990	4990	4990	50
410	20231026	122400	265603540	4990	4990	4990	4985	1912
411	20231026	122300	256070760	5030	5030	5030	5030	0
412	20231026	122200	256070760	5030	5030	5030	5030	0
413	20231026	122100	256070760	5030	5020	5030	5020	13
414	20231026	122000	256005460	4990	4990	4990	4990	0
415	20231026	121900	256005460	4990	4995	5020	4990	918
416	20231026	121800	251424065	5020	5010	5020	5000	125
417	20231026	121700	250798995	5020	5020	5020	5020	3
418	20231026	121600	250783935	5020	5020	5020	5020	0
419	20231026	121500	250783935	5020	5020	5020	5020	1
420	20231026	121400	250778915	5020	5020	5020	5020	8
421	20231026	121300	250738755	5020	5020	5020	5020	6
422	20231026	121200	250708635	5020	5020	5020	5020	0
423	20231026	121100	250708635	5020	5020	5020	5020	0
424	20231026	121000	250708635	5020	5020	5020	5020	0
425	20231026	120900	250708635	5020	5020	5020	5020	0
426	20231026	120800	250708635	5020	5020	5020	5020	0
427	20231026	120700	250708635	5020	5020	5020	5020	1
428	20231026	120600	250703615	5020	5020	5020	5020	2
429	20231026	120500	250693575	5020	5020	5020	5020	0
430	20231026	120400	250693575	5020	5020	5020	5020	3
431	20231026	120300	250678515	5020	5020	5020	5020	2
432	20231026	120200	250668475	5030	5030	5030	5030	0
433	20231026	120100	250668475	5030	5030	5030	5030	4
434	20231026	120000	250648355	5030	5030	5030	5030	2
435	20231026	115900	250638295	5030	5030	5030	5030	0
436	20231026	115800	250638295	5030	5000	5030	5000	10
437	20231026	115700	250588265	5000	5000	5000	5000	101
438	20231026	115600	250083265	5010	5010	5010	5010	100
439	20231026	115500	249582265	5020	5020	5020	5020	0
440	20231026	115400	249582265	5020	5020	5020	5020	0
441	20231026	115300	249582265	5020	5020	5020	5020	204
442	20231026	115200	248558185	5020	5020	5020	5020	0
443	20231026	115100	248558185	5020	5020	5020	5020	1
444	20231026	115000	248553165	5020	5020	5020	5020	0
445	20231026	114900	248553165	5020	5020	5020	5020	19
446	20231026	114800	248457785	5020	5020	5020	5000	3
447	20231026	114700	248442745	5020	5020	5020	5020	0
448	20231026	114600	248442745	5020	5020	5020	5020	0
449	20231026	114500	248442745	5020	5020	5020	5020	0
450	20231026	114400	248442745	5020	5020	5020	5020	0
451	20231026	114300	248442745	5020	5020	5020	5020	0
452	20231026	114200	248442745	5020	5020	5020	5020	0
453	20231026	114100	248442745	5020	5020	5020	5020	1
454	20231026	114000	248437725	5020	5020	5020	5020	0
455	20231026	113900	248437725	5020	5020	5020	5020	2
456	20231026	113800	248427685	4980	4990	4990	4980	1691
457	20231026	113700	240003625	4985	4990	4990	4985	400
458	20231026	113600	238009505	5030	5030	5030	5030	0
459	20231026	113500	238009505	5030	4985	5030	4985	455
460	20231026	113400	235741240	4990	4990	4990	4990	1159
461	20231026	113300	229957830	4995	5000	5000	4995	2144
462	20231026	113200	219246740	5000	5000	5000	5000	0
463	20231026	113100	219246740	5000	5000	5000	5000	0
464	20231026	113000	219246740	5000	5000	5000	5000	5000
465	20231026	112900	194246740	5000	5020	5020	5000	500
466	20231026	112800	191744740	5020	5020	5020	5020	300
467	20231026	112700	190238740	5010	5010	5010	5010	10
468	20231026	112600	190188640	5020	5020	5020	5020	0
469	20231026	112500	190188640	5020	5010	5020	5010	72
470	20231026	112400	189827620	5010	5010	5010	5010	10
471	20231026	112300	189777520	5020	5020	5020	5020	1
472	20231026	112200	189772500	5010	5010	5010	5010	2044
473	20231026	112100	179532060	5010	5010	5030	5010	1033
474	20231026	112000	174356380	5020	5020	5020	5020	10
475	20231026	111900	174306180	5030	5020	5030	5020	3
476	20231026	111800	174291110	5030	5030	5030	5030	1
477	20231026	111700	174286080	5020	5030	5030	5020	1049
478	20231026	111600	169020010	5040	5040	5040	5040	0
479	20231026	111500	169020010	5040	5030	5040	5030	51
480	20231026	111400	168763470	5020	5020	5020	5020	160
481	20231026	111300	167960270	5050	5040	5050	5020	2859
482	20231026	111200	153575210	5040	5040	5040	5040	1
483	20231026	111100	153570170	5020	5020	5020	5020	698
484	20231026	111000	150066210	5040	5030	5040	5030	501
485	20231026	110900	147546170	5030	5020	5030	5020	262
486	20231026	110800	146230920	5020	5030	5030	5020	115
487	20231026	110700	145653520	5030	5020	5030	5020	397
488	20231026	110600	143660570	5030	5030	5030	5030	256
489	20231026	110500	142372890	5020	5040	5040	5020	2964
490	20231026	110400	127473950	5050	5050	5050	5050	0
491	20231026	110300	127473950	5050	5050	5050	5040	556
492	20231026	110200	124671690	5040	5040	5040	5040	0
493	20231026	110100	124671690	5040	5040	5040	5040	0
494	20231026	110000	124671690	5040	5040	5040	5040	2
495	20231026	105900	124661610	5040	5040	5040	5030	304
496	20231026	105800	123132450	5040	5040	5040	5040	103
497	20231026	105700	122613330	5040	5050	5050	5040	5
498	20231026	105600	122588120	5050	5050	5050	5050	1
499	20231026	105500	122583070	5070	5070	5070	5070	5
500	20231026	105400	122557720	5040	5070	5070	5040	1804
501	20231026	105300	113465530	5060	5050	5060	5050	271
502	20231026	105200	112096970	5080	5080	5080	5080	1
503	20231026	105100	112091890	5060	5060	5060	5060	200
504	20231026	105000	111079890	5070	5070	5070	5070	4
505	20231026	104900	111059610	5080	5080	5080	5080	0
506	20231026	104800	111059610	5080	5080	5080	5080	1
507	20231026	104700	111054530	5070	5080	5080	5070	5
508	20231026	104600	111029140	5080	5080	5080	5080	0
509	20231026	104500	111029140	5080	5080	5080	5080	1
510	20231026	104400	111024060	5040	5070	5070	5040	710
511	20231026	104300	107443920	5080	5080	5080	5080	0
512	20231026	104200	107443920	5080	5080	5080	5080	0
513	20231026	104100	107443920	5080	5080	5080	5080	0
514	20231026	104000	107443920	5080	5080	5080	5080	2
515	20231026	103900	107433760	5040	5040	5040	5040	0
516	20231026	103800	107433760	5040	5070	5070	5040	2511
517	20231026	103700	94754700	5080	5080	5080	5080	0
518	20231026	103600	94754700	5080	5080	5080	5080	1
519	20231026	103500	94749620	5090	5090	5090	5090	11
520	20231026	103400	94693630	5050	5060	5060	5050	19
521	20231026	103300	94597570	5090	5090	5090	5090	0
522	20231026	103200	94597570	5090	5090	5090	5090	0
523	20231026	103100	94597570	5090	5090	5090	5090	0
524	20231026	103000	94597570	5090	5090	5090	5090	0
525	20231026	102900	94597570	5090	5090	5090	5090	0
526	20231026	102800	94597570	5090	5090	5090	5090	0
527	20231026	102700	94597570	5090	5090	5090	5090	0
528	20231026	102600	94597570	5090	5090	5090	5090	0
529	20231026	102500	94597570	5090	5090	5090	5090	0
530	20231026	102400	94597570	5090	5080	5090	5080	500
531	20231026	102300	92056670	5080	5080	5080	5080	0
532	20231026	102200	92056670	5080	5080	5080	5080	0
533	20231026	102100	92056670	5080	5080	5080	5080	0
534	20231026	102000	92056670	5080	5080	5080	5080	0
535	20231026	101900	92056670	5080	5080	5080	5080	0
536	20231026	101800	92056670	5080	5080	5080	5080	0
537	20231026	101700	92056670	5080	5080	5080	5080	2
538	20231026	101600	92046510	5050	5060	5060	5050	199
539	20231026	101500	91041440	5080	5080	5080	5080	0
540	20231026	101400	91041440	5080	5080	5080	5080	1
541	20231026	101300	91036360	5070	5070	5070	5070	2
542	20231026	101200	91026220	5080	5080	5080	5080	0
543	20231026	101100	91026220	5080	5080	5080	5080	0
544	20231026	101000	91026220	5080	5080	5080	5080	2
545	20231026	100900	91016060	5060	5060	5060	5060	0
546	20231026	100800	91016060	5060	5060	5060	5060	0
547	20231026	100700	91016060	5060	5060	5060	5060	0
548	20231026	100600	91016060	5060	5060	5060	5060	0
549	20231026	100500	91016060	5060	5070	5070	5060	254
550	20231026	100400	89730800	5080	5080	5080	5080	0
551	20231026	100300	89730800	5080	5080	5080	5080	0
552	20231026	100200	89730800	5080	5080	5080	5080	0
553	20231026	100100	89730800	5080	5080	5080	5080	0
554	20231026	100000	89730800	5080	5080	5080	5080	2
555	20231026	095900	89720640	5080	5080	5080	5080	0
556	20231026	095800	89720640	5080	5080	5080	5080	0
557	20231026	095700	89720640	5080	5080	5080	5080	0
558	20231026	095600	89720640	5080	5080	5080	5080	0
559	20231026	095500	89720640	5080	5080	5080	5080	0
560	20231026	095400	89720640	5080	5080	5080	5080	0
561	20231026	095300	89720640	5080	5080	5080	5080	2
562	20231026	095200	89710480	5050	5050	5050	5050	4
563	20231026	095100	89690280	5080	5080	5080	5080	6
564	20231026	095000	89659800	5080	5080	5080	5080	0
565	20231026	094900	89659800	5080	5080	5080	5080	2
566	20231026	094800	89649640	5050	5050	5050	5050	221
567	20231026	094700	88533590	5050	5050	5050	5050	1268
568	20231026	094600	82130190	5050	5060	5060	5050	238
569	20231026	094500	80927290	5060	5060	5060	5060	31
570	20231026	094400	80770430	5060	5060	5060	5060	154
571	20231026	094300	79991190	5060	5060	5060	5060	0
572	20231026	094200	79991190	5060	5060	5060	5060	0
573	20231026	094100	79991190	5060	5060	5060	5060	0
574	20231026	094000	79991190	5060	5060	5060	5060	30
575	20231026	093900	79839390	5060	5060	5060	5060	0
576	20231026	093800	79839390	5060	5060	5060	5060	30
577	20231026	093700	79687590	5060	5060	5060	5060	0
578	20231026	093600	79687590	5060	5060	5060	5060	10
579	20231026	093500	79636990	5060	5060	5060	5060	1890
580	20231026	093400	70073590	5060	5070	5070	5060	112
581	20231026	093300	69505870	5070	5080	5080	5070	234
582	20231026	093200	68319390	5090	5090	5090	5090	0
583	20231026	093100	68319390	5090	5090	5090	5090	108
584	20231026	093000	67769670	5090	5090	5090	5090	0
585	20231026	092900	67769670	5090	5090	5090	5090	0
586	20231026	092800	67769670	5090	5090	5090	5090	0
587	20231026	092700	67769670	5090	5090	5090	5090	50
588	20231026	092600	67515170	5090	5090	5090	5090	8
589	20231026	092500	67474450	5080	5090	5090	5080	815
590	20231026	092400	63334170	5100	5100	5100	5100	0
591	20231026	092300	63334170	5100	5100	5100	5100	150
592	20231026	092200	62569170	5100	5080	5100	5080	101
593	20231026	092100	62054090	5080	5080	5080	5080	0
594	20231026	092000	62054090	5080	5080	5080	5080	39
595	20231026	091900	61855970	5110	5110	5110	5110	0
596	20231026	091800	61855970	5110	5110	5110	5110	19
597	20231026	091700	61758880	5110	5110	5110	5110	0
598	20231026	091600	61758880	5110	5110	5110	5110	0
599	20231026	091500	61758880	5110	5110	5110	5110	0
600	20231026	091400	61758880	5110	5110	5110	5110	519
601	20231026	091300	59106790	5110	5110	5110	5110	1
602	20231026	091200	59101680	5080	5080	5080	5080	0
603	20231026	091100	59101680	5080	5110	5110	5080	150
604	20231026	091000	58338180	5130	5110	5130	5110	100
605	20231026	090900	57825260	5100	5080	5100	5080	744
606	20231026	090800	54031180	5080	5070	5080	5070	82
607	20231026	090700	53614890	5070	5050	5070	5050	367
608	20231026	090600	51757230	5050	5050	5050	5050	150
609	20231026	090500	50999730	5030	5030	5030	5030	1209
610	20231026	090400	44918460	5030	5040	5040	5020	4002
611	20231026	090300	24775650	5040	5040	5040	5040	995
612	20231026	090200	19760850	5040	5050	5080	5040	1285
613	20231026	090100	13271220	5050	5080	5080	5050	11
614	20231026	090000	13215640	5080	5040	5080	5040	2622