KissMeData/084990/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194200	817489590	4060	4060	4060	4060	2739
3	20231026	194100	817489590	4060	4060	4060	4060	0
4	20231026	194000	817489590	4060	4060	4060	4060	0
5	20231026	193900	817489590	4060	4060	4060	4060	0
6	20231026	193800	817489590	4060	4060	4060	4060	0
7	20231026	193700	817489590	4060	4060	4060	4060	0
8	20231026	193600	817489590	4060	4060	4060	4060	0
9	20231026	193500	817489590	4060	4060	4060	4060	0
10	20231026	193400	817489590	4060	4060	4060	4060	0
11	20231026	193300	817489590	4060	4060	4060	4060	0
12	20231026	193200	817489590	4060	4060	4060	4060	0
13	20231026	193100	817489590	4060	4060	4060	4060	0
14	20231026	193000	817489590	4060	4060	4060	4060	0
15	20231026	192900	817489590	4060	4060	4060	4060	0
16	20231026	192800	817489590	4060	4060	4060	4060	0
17	20231026	192700	817489590	4060	4060	4060	4060	0
18	20231026	192600	817489590	4060	4060	4060	4060	0
19	20231026	192500	817489590	4060	4060	4060	4060	0
20	20231026	192400	817489590	4060	4060	4060	4060	0
21	20231026	192300	817489590	4060	4060	4060	4060	0
22	20231026	192200	817489590	4060	4060	4060	4060	0
23	20231026	192100	817489590	4060	4060	4060	4060	0
24	20231026	192000	817489590	4060	4060	4060	4060	0
25	20231026	191900	817489590	4060	4060	4060	4060	0
26	20231026	191800	817489590	4060	4060	4060	4060	0
27	20231026	191700	817489590	4060	4060	4060	4060	0
28	20231026	191600	817489590	4060	4060	4060	4060	0
29	20231026	191500	817489590	4060	4060	4060	4060	0
30	20231026	191400	817489590	4060	4060	4060	4060	0
31	20231026	191300	817489590	4060	4060	4060	4060	0
32	20231026	191200	817489590	4060	4060	4060	4060	2739
33	20231026	191100	817489590	4060	4060	4060	4060	0
34	20231026	191000	817489590	4060	4060	4060	4060	0
35	20231026	190900	817489590	4060	4060	4060	4060	0
36	20231026	190800	817489590	4060	4060	4060	4060	0
37	20231026	190700	817489590	4060	4060	4060	4060	0
38	20231026	190600	817489590	4060	4060	4060	4060	0
39	20231026	190500	817489590	4060	4060	4060	4060	0
40	20231026	190400	817489590	4060	4060	4060	4060	0
41	20231026	190300	817489590	4060	4060	4060	4060	0
42	20231026	190200	817489590	4060	4060	4060	4060	0
43	20231026	190100	817489590	4060	4060	4060	4060	0
44	20231026	190000	817489590	4060	4060	4060	4060	0
45	20231026	185900	817489590	4060	4060	4060	4060	0
46	20231026	185800	817489590	4060	4060	4060	4060	0
47	20231026	185700	817489590	4060	4060	4060	4060	0
48	20231026	185600	817489590	4060	4060	4060	4060	0
49	20231026	185500	817489590	4060	4060	4060	4060	0
50	20231026	185400	817489590	4060	4060	4060	4060	0
51	20231026	185300	817489590	4060	4060	4060	4060	0
52	20231026	185200	817489590	4060	4060	4060	4060	0
53	20231026	185100	817489590	4060	4060	4060	4060	0
54	20231026	185000	817489590	4060	4060	4060	4060	0
55	20231026	184900	817489590	4060	4060	4060	4060	0
56	20231026	184800	817489590	4060	4060	4060	4060	0
57	20231026	184700	817489590	4060	4060	4060	4060	0
58	20231026	184600	817489590	4060	4060	4060	4060	0
59	20231026	184500	817489590	4060	4060	4060	4060	0
60	20231026	184400	817489590	4060	4060	4060	4060	0
61	20231026	184300	817489590	4060	4060	4060	4060	0
62	20231026	184200	817489590	4060	4060	4060	4060	2739
63	20231026	184100	817489590	4060	4060	4060	4060	0
64	20231026	184000	817489590	4060	4060	4060	4060	0
65	20231026	183900	817489590	4060	4060	4060	4060	0
66	20231026	183800	817489590	4060	4060	4060	4060	0
67	20231026	183700	817489590	4060	4060	4060	4060	0
68	20231026	183600	817489590	4060	4060	4060	4060	0
69	20231026	183500	817489590	4060	4060	4060	4060	0
70	20231026	183400	817489590	4060	4060	4060	4060	0
71	20231026	183300	817489590	4060	4060	4060	4060	0
72	20231026	183200	817489590	4060	4060	4060	4060	0
73	20231026	183100	817489590	4060	4060	4060	4060	0
74	20231026	183000	817489590	4060	4060	4060	4060	0
75	20231026	182900	817489590	4060	4060	4060	4060	0
76	20231026	182800	817489590	4060	4060	4060	4060	0
77	20231026	182700	817489590	4060	4060	4060	4060	0
78	20231026	182600	817489590	4060	4060	4060	4060	0
79	20231026	182500	817489590	4060	4060	4060	4060	0
80	20231026	182400	817489590	4060	4060	4060	4060	0
81	20231026	182300	817489590	4060	4060	4060	4060	0
82	20231026	182200	817489590	4060	4060	4060	4060	0
83	20231026	182100	817489590	4060	4060	4060	4060	0
84	20231026	182000	817489590	4060	4060	4060	4060	0
85	20231026	181900	817489590	4060	4060	4060	4060	0
86	20231026	181800	817489590	4060	4060	4060	4060	0
87	20231026	181700	817489590	4060	4060	4060	4060	0
88	20231026	181600	817489590	4060	4060	4060	4060	0
89	20231026	181500	817489590	4060	4060	4060	4060	0
90	20231026	181400	817489590	4060	4060	4060	4060	0
91	20231026	181300	817489590	4060	4060	4060	4060	0
92	20231026	181200	817489590	4060	4060	4060	4060	2739
93	20231026	181100	817489590	4060	4060	4060	4060	0
94	20231026	181000	817489590	4060	4060	4060	4060	0
95	20231026	180900	817489590	4060	4060	4060	4060	0
96	20231026	180800	817489590	4060	4060	4060	4060	0
97	20231026	180700	817489590	4060	4060	4060	4060	0
98	20231026	180600	817489590	4060	4060	4060	4060	0
99	20231026	180500	817489590	4060	4060	4060	4060	0
100	20231026	180400	817489590	4060	4060	4060	4060	0
101	20231026	180300	817489590	4060	4060	4060	4060	0
102	20231026	180200	817489590	4060	4060	4060	4060	0
103	20231026	180100	817489590	4060	4060	4060	4060	0
104	20231026	180000	817489590	4060	4060	4060	4060	0
105	20231026	175900	817489590	4060	4060	4060	4060	0
106	20231026	175800	817489590	4060	4060	4060	4060	0
107	20231026	175700	817489590	4060	4060	4060	4060	0
108	20231026	175600	817489590	4060	4060	4060	4060	0
109	20231026	175500	817489590	4060	4060	4060	4060	0
110	20231026	175400	817489590	4060	4060	4060	4060	0
111	20231026	175300	817489590	4060	4060	4060	4060	0
112	20231026	175200	817489590	4060	4060	4060	4060	0
113	20231026	175100	817489590	4060	4060	4060	4060	0
114	20231026	175000	817489590	4060	4060	4060	4060	0
115	20231026	174900	817489590	4060	4060	4060	4060	0
116	20231026	174800	817489590	4060	4060	4060	4060	0
117	20231026	174700	817489590	4060	4060	4060	4060	0
118	20231026	174600	817489590	4060	4060	4060	4060	0
119	20231026	174500	817489590	4060	4060	4060	4060	0
120	20231026	174400	817489590	4060	4060	4060	4060	0
121	20231026	174300	817489590	4060	4060	4060	4060	0
122	20231026	174200	817489590	4060	4060	4060	4060	2739
123	20231026	174100	817489590	4060	4060	4060	4060	0
124	20231026	174000	817489590	4060	4060	4060	4060	0
125	20231026	173900	817489590	4060	4060	4060	4060	0
126	20231026	173800	817489590	4060	4060	4060	4060	0
127	20231026	173700	817489590	4060	4060	4060	4060	0
128	20231026	173600	817489590	4060	4060	4060	4060	0
129	20231026	173500	817489590	4060	4060	4060	4060	0
130	20231026	173400	817489590	4060	4060	4060	4060	0
131	20231026	173300	817489590	4060	4060	4060	4060	0
132	20231026	173200	817489590	4060	4060	4060	4060	0
133	20231026	173100	817489590	4060	4060	4060	4060	0
134	20231026	173000	817489590	4060	4060	4060	4060	0
135	20231026	172900	817489590	4060	4060	4060	4060	0
136	20231026	172800	817489590	4060	4060	4060	4060	0
137	20231026	172700	817489590	4060	4060	4060	4060	0
138	20231026	172600	817489590	4060	4060	4060	4060	0
139	20231026	172500	817489590	4060	4060	4060	4060	0
140	20231026	172400	817489590	4060	4060	4060	4060	0
141	20231026	172300	817489590	4060	4060	4060	4060	0
142	20231026	172200	817489590	4060	4060	4060	4060	0
143	20231026	172100	817489590	4060	4060	4060	4060	0
144	20231026	172000	817489590	4060	4060	4060	4060	0
145	20231026	171900	817489590	4060	4060	4060	4060	0
146	20231026	171800	817489590	4060	4060	4060	4060	0
147	20231026	171700	817489590	4060	4060	4060	4060	0
148	20231026	171600	817489590	4060	4060	4060	4060	0
149	20231026	171500	817489590	4060	4060	4060	4060	0
150	20231026	171400	817489590	4060	4060	4060	4060	0
151	20231026	171300	817489590	4060	4060	4060	4060	0
152	20231026	171200	817489590	4060	4060	4060	4060	2739
153	20231026	171100	817489590	4060	4060	4060	4060	0
154	20231026	171000	817489590	4060	4060	4060	4060	0
155	20231026	170900	817489590	4060	4060	4060	4060	0
156	20231026	170800	817489590	4060	4060	4060	4060	0
157	20231026	170700	817489590	4060	4060	4060	4060	0
158	20231026	170600	817489590	4060	4060	4060	4060	0
159	20231026	170500	817489590	4060	4060	4060	4060	0
160	20231026	170400	817489590	4060	4060	4060	4060	0
161	20231026	170300	817489590	4060	4060	4060	4060	0
162	20231026	170200	817489590	4060	4060	4060	4060	0
163	20231026	170100	817489590	4060	4060	4060	4060	0
164	20231026	170000	817489590	4060	4060	4060	4060	0
165	20231026	165900	817489590	4060	4060	4060	4060	0
166	20231026	165800	817489590	4060	4060	4060	4060	0
167	20231026	165700	817489590	4060	4060	4060	4060	0
168	20231026	165600	817489590	4060	4060	4060	4060	0
169	20231026	165500	817489590	4060	4060	4060	4060	0
170	20231026	165400	817489590	4060	4060	4060	4060	0
171	20231026	165300	817489590	4060	4060	4060	4060	0
172	20231026	165200	817489590	4060	4060	4060	4060	0
173	20231026	165100	817489590	4060	4060	4060	4060	0
174	20231026	165000	817489590	4060	4060	4060	4060	0
175	20231026	164900	817489590	4060	4060	4060	4060	0
176	20231026	164800	817489590	4060	4060	4060	4060	0
177	20231026	164700	817489590	4060	4060	4060	4060	0
178	20231026	164600	817489590	4060	4060	4060	4060	0
179	20231026	164500	817489590	4060	4060	4060	4060	0
180	20231026	164400	817489590	4060	4060	4060	4060	0
181	20231026	164300	817489590	4060	4060	4060	4060	0
182	20231026	164200	817489590	4060	4060	4060	4060	2739
183	20231026	164100	817489590	4060	4060	4060	4060	0
184	20231026	164000	817489590	4060	4060	4060	4060	0
185	20231026	163900	817489590	4060	4060	4060	4060	0
186	20231026	163800	817489590	4060	4060	4060	4060	0
187	20231026	163700	817489590	4060	4060	4060	4060	0
188	20231026	163600	817489590	4060	4060	4060	4060	0
189	20231026	163500	817489590	4060	4060	4060	4060	0
190	20231026	163400	817489590	4060	4060	4060	4060	0
191	20231026	163300	817489590	4060	4060	4060	4060	0
192	20231026	163200	817489590	4060	4060	4060	4060	0
193	20231026	163100	817489590	4060	4060	4060	4060	0
194	20231026	163000	817489590	4060	4060	4060	4060	0
195	20231026	162900	817489590	4060	4060	4060	4060	0
196	20231026	162800	817489590	4060	4060	4060	4060	0
197	20231026	162700	817489590	4060	4060	4060	4060	0
198	20231026	162600	817489590	4060	4060	4060	4060	0
199	20231026	162500	817489590	4060	4060	4060	4060	0
200	20231026	162400	817489590	4060	4060	4060	4060	0
201	20231026	162300	817489590	4060	4060	4060	4060	0
202	20231026	162200	817489590	4060	4060	4060	4060	0
203	20231026	162100	817489590	4060	4060	4060	4060	0
204	20231026	162000	817489590	4060	4060	4060	4060	0
205	20231026	161900	817489590	4060	4060	4060	4060	0
206	20231026	161800	817489590	4060	4060	4060	4060	0
207	20231026	161700	817489590	4060	4060	4060	4060	0
208	20231026	161600	817489590	4060	4060	4060	4060	0
209	20231026	161500	817489590	4060	4060	4060	4060	0
210	20231026	161400	817489590	4060	4060	4060	4060	0
211	20231026	161300	817489590	4060	4060	4060	4060	0
212	20231026	161200	817489590	4060	4060	4060	4060	2739
213	20231026	161100	817489590	4060	4060	4060	4060	0
214	20231026	161000	817489590	4060	4060	4060	4060	0
215	20231026	160900	817489590	4060	4060	4060	4060	0
216	20231026	160800	817489590	4060	4060	4060	4060	0
217	20231026	160700	817489590	4060	4060	4060	4060	0
218	20231026	160600	817489590	4060	4060	4060	4060	0
219	20231026	160500	817489590	4060	4060	4060	4060	0
220	20231026	160400	817489590	4060	4060	4060	4060	0
221	20231026	160300	817489590	4060	4060	4060	4060	0
222	20231026	160200	817489590	4060	4060	4060	4060	0
223	20231026	160100	817489590	4060	4060	4060	4060	0
224	20231026	160000	817489590	4060	4060	4060	4060	0
225	20231026	155900	817489590	4060	4060	4060	4060	0
226	20231026	155800	817489590	4060	4060	4060	4060	0
227	20231026	155700	817489590	4060	4060	4060	4060	0
228	20231026	155600	817489590	4060	4060	4060	4060	0
229	20231026	155500	817489590	4060	4060	4060	4060	0
230	20231026	155400	817489590	4060	4060	4060	4060	0
231	20231026	155300	817489590	4060	4060	4060	4060	0
232	20231026	155200	817489590	4060	4060	4060	4060	0
233	20231026	155100	817489590	4060	4060	4060	4060	0
234	20231026	155000	817489590	4060	4060	4060	4060	0
235	20231026	154900	817489590	4060	4060	4060	4060	0
236	20231026	154800	817489590	4060	4060	4060	4060	0
237	20231026	154700	817489590	4060	4060	4060	4060	0
238	20231026	154600	817489590	4060	4060	4060	4060	0
239	20231026	154500	817489590	4060	4060	4060	4060	0
240	20231026	154400	817489590	4060	4060	4060	4060	0
241	20231026	154300	817489590	4060	4060	4060	4060	0
242	20231026	154200	817489590	4060	4060	4060	4060	2739
243	20231026	154100	817489590	4060	4060	4060	4060	0
244	20231026	154000	817489590	4060	4060	4060	4060	0
245	20231026	153900	817489590	4060	4060	4060	4060	0
246	20231026	153800	817489590	4060	4060	4060	4060	0
247	20231026	153700	817489590	4060	4060	4060	4060	0
248	20231026	153600	817489590	4060	4060	4060	4060	0
249	20231026	153500	817489590	4060	4060	4060	4060	0
250	20231026	153400	817489590	4060	4060	4060	4060	0
251	20231026	153300	817489590	4060	4060	4060	4060	0
252	20231026	153200	817489590	4060	4060	4060	4060	0
253	20231026	153100	817489590	4060	4060	4060	4060	0
254	20231026	153000	817489590	4060	4060	4060	4060	2739
255	20231026	152900	806369250	4100	4100	4100	4100	0
256	20231026	152800	806369250	4100	4100	4100	4100	0
257	20231026	152700	806369250	4100	4100	4100	4100	0
258	20231026	152600	806369250	4100	4100	4100	4100	0
259	20231026	152500	806369250	4100	4100	4100	4100	0
260	20231026	152400	806369250	4100	4100	4100	4100	0
261	20231026	152300	806369250	4100	4100	4100	4100	0
262	20231026	152200	806369250	4100	4100	4100	4100	0
263	20231026	152100	806369250	4100	4100	4100	4100	0
264	20231026	152000	806369250	4100	4100	4100	4100	0
265	20231026	151900	806369250	4100	4120	4120	4090	763
266	20231026	151800	803243640	4120	4105	4120	4105	1473
267	20231026	151700	797186210	4105	4105	4105	4105	0
268	20231026	151600	797186210	4105	4100	4105	4100	163
269	20231026	151500	796517690	4100	4100	4100	4100	75
270	20231026	151400	796210190	4095	4095	4095	4095	183
271	20231026	151300	795460805	4095	4095	4095	4095	77
272	20231026	151200	795145490	4090	4090	4090	4090	37
273	20231026	151100	794994160	4090	4105	4105	4090	1979
274	20231026	151000	786896630	4105	4095	4105	4095	471
275	20231026	150900	784964770	4090	4110	4110	4090	2451
276	20231026	150800	774926140	4110	4110	4110	4110	20
277	20231026	150700	774843940	4110	4100	4110	4100	1140
278	20231026	150600	770164930	4100	4100	4100	4100	76
279	20231026	150500	769853330	4095	4095	4095	4095	0
280	20231026	150400	769853330	4095	4095	4095	4085	476
281	20231026	150300	767906975	4095	4100	4100	4090	1036
282	20231026	150200	763666465	4105	4105	4105	4105	0
283	20231026	150100	763666465	4105	4105	4105	4105	281
284	20231026	150000	762512960	4110	4110	4110	4110	0
285	20231026	145900	762512960	4110	4110	4110	4110	669
286	20231026	145800	759763370	4105	4105	4105	4105	288
287	20231026	145700	758581130	4110	4115	4115	4110	1074
288	20231026	145600	754162120	4120	4115	4130	4115	2188
289	20231026	145500	745147515	4115	4115	4115	4115	876
290	20231026	145400	741542775	4110	4120	4120	4100	2249
291	20231026	145300	732315065	4120	4130	4130	4120	1626
292	20231026	145200	725611815	4135	4130	4135	4130	400
293	20231026	145100	723958815	4135	4115	4140	4115	3137
294	20231026	145000	711023770	4115	4120	4120	4110	727
295	20231026	144900	708033500	4115	4115	4115	4100	4891
296	20231026	144800	687954090	4120	4120	4120	4120	0
297	20231026	144700	687954090	4120	4115	4120	4115	1205
298	20231026	144600	682995140	4110	4110	4110	4110	1057
299	20231026	144500	678650870	4110	4110	4110	4110	149
300	20231026	144400	678038480	4110	4110	4110	4110	100
301	20231026	144300	677627480	4110	4110	4110	4110	1
302	20231026	144200	677623370	4110	4110	4110	4110	0
303	20231026	144100	677623370	4110	4110	4110	4110	0
304	20231026	144000	677623370	4110	4110	4110	4110	0
305	20231026	143900	677623370	4110	4110	4110	4110	151
306	20231026	143800	677002760	4115	4115	4115	4115	0
307	20231026	143700	677002760	4115	4115	4115	4115	864
308	20231026	143600	673447400	4115	4115	4115	4115	100
309	20231026	143500	673035900	4115	4120	4120	4115	189
310	20231026	143400	672257355	4115	4115	4120	4100	928
311	20231026	143300	668442705	4115	4095	4115	4095	3727
312	20231026	143200	653145680	4095	4095	4095	4095	342
313	20231026	143100	651745190	4095	4095	4095	4095	100
314	20231026	143000	651335690	4090	4090	4095	4090	304
315	20231026	142900	650092280	4090	4085	4090	4085	1265
316	20231026	142800	644918435	4085	4090	4090	4085	538
317	20231026	142700	642718430	4095	4095	4095	4095	0
318	20231026	142600	642718430	4095	4095	4095	4095	1012
319	20231026	142500	638574290	4100	4100	4100	4100	310
320	20231026	142400	637303290	4100	4095	4100	4095	141
321	20231026	142300	636725290	4100	4100	4100	4100	1
322	20231026	142200	636721190	4095	4100	4100	4095	380
323	20231026	142100	635164480	4095	4090	4095	4090	170
324	20231026	142000	634468705	4090	4110	4110	4090	2446
325	20231026	141900	624452055	4110	4110	4110	4110	80
326	20231026	141800	624123255	4110	4100	4110	4100	3779
327	20231026	141700	608624705	4095	4105	4105	4095	249
328	20231026	141600	607603165	4105	4105	4105	4105	30
329	20231026	141500	607480015	4105	4100	4115	4100	3966
330	20231026	141400	591214695	4100	4100	4100	4100	0
331	20231026	141300	591214695	4100	4100	4100	4100	0
332	20231026	141200	591214695	4100	4095	4100	4070	1153
333	20231026	141100	586516710	4095	4115	4115	4095	837
334	20231026	141000	583081325	4115	4115	4115	4115	121
335	20231026	140900	582583410	4115	4115	4115	4115	0
336	20231026	140800	582583410	4115	4115	4115	4115	148
337	20231026	140700	581974390	4110	4110	4115	4110	356
338	20231026	140600	580510565	4110	4100	4110	4100	448
339	20231026	140500	578671590	4105	4100	4105	4100	2105
340	20231026	140400	570035815	4100	4100	4100	4100	40
341	20231026	140300	569871815	4100	4100	4100	4100	60
342	20231026	140200	569625815	4100	4100	4100	4100	0
343	20231026	140100	569625815	4100	4100	4100	4100	1460
344	20231026	140000	563639815	4105	4100	4105	4100	252
345	20231026	135900	562605740	4095	4095	4095	4095	100
346	20231026	135800	562196240	4095	4095	4095	4095	2
347	20231026	135700	562188050	4095	4095	4100	4095	411
348	20231026	135600	560505000	4100	4100	4100	4100	0
349	20231026	135500	560505000	4100	4095	4100	4095	375
350	20231026	135400	558969000	4095	4095	4095	4095	0
351	20231026	135300	558969000	4095	4090	4095	4090	474
352	20231026	135200	557029490	4090	4090	4090	4090	0
353	20231026	135100	557029490	4090	4090	4090	4090	132
354	20231026	135000	556489610	4095	4090	4095	4075	1408
355	20231026	134900	550746700	4095	4105	4105	4095	2173
356	20231026	134800	541839880	4110	4110	4110	4110	150
357	20231026	134700	541223380	4110	4110	4110	4110	0
358	20231026	134600	541223380	4110	4110	4110	4110	1
359	20231026	134500	541219270	4105	4105	4105	4105	0
360	20231026	134400	541219270	4105	4105	4105	4105	138
361	20231026	134300	540652780	4110	4110	4110	4110	0
362	20231026	134200	540652780	4110	4110	4110	4110	0
363	20231026	134100	540652780	4110	4110	4110	4110	1
364	20231026	134000	540648670	4100	4115	4115	4100	278
365	20231026	133900	539506890	4110	4110	4110	4110	81
366	20231026	133800	539173980	4105	4105	4105	4105	148
367	20231026	133700	538566440	4105	4115	4115	4105	108
368	20231026	133600	538122395	4115	4115	4115	4115	0
369	20231026	133500	538122395	4115	4115	4115	4115	63
370	20231026	133400	537863150	4115	4125	4125	4105	2079
371	20231026	133300	529326465	4125	4125	4125	4125	81
372	20231026	133200	528992340	4120	4120	4120	4120	60
373	20231026	133100	528745140	4120	4110	4120	4110	158
374	20231026	133000	528094200	4110	4120	4120	4110	1500
375	20231026	132900	521928395	4125	4120	4125	4120	646
376	20231026	132800	519264320	4115	4115	4115	4115	0
377	20231026	132700	519264320	4115	4115	4115	4115	0
378	20231026	132600	519264320	4115	4115	4115	4115	0
379	20231026	132500	519264320	4115	4115	4115	4110	1099
380	20231026	132400	514742125	4110	4130	4130	4110	1163
381	20231026	132300	509941895	4135	4135	4135	4135	0
382	20231026	132200	509941895	4135	4135	4135	4135	0
383	20231026	132100	509941895	4135	4135	4135	4135	562
384	20231026	132000	507618025	4135	4130	4135	4130	650
385	20231026	131900	504930800	4130	4125	4130	4125	118
386	20231026	131800	504443850	4125	4130	4130	4125	511
387	20231026	131700	502333820	4135	4130	4135	4130	410
388	20231026	131600	500640515	4130	4130	4130	4130	0
389	20231026	131500	500640515	4130	4130	4130	4130	213
390	20231026	131400	499760825	4125	4125	4125	4125	213
391	20231026	131300	498882200	4125	4125	4125	4125	25
392	20231026	131200	498779075	4125	4125	4125	4125	0
393	20231026	131100	498779075	4125	4125	4125	4125	38
394	20231026	131000	498622325	4135	4130	4135	4120	611
395	20231026	130900	496099705	4125	4115	4145	4115	785
396	20231026	130800	492858170	4115	4110	4115	4110	106
397	20231026	130700	492422405	4110	4105	4110	4105	700
398	20231026	130600	489548420	4105	4105	4105	4105	20
399	20231026	130500	489466320	4105	4105	4105	4105	926
400	20231026	130400	485665090	4100	4100	4100	4100	72
401	20231026	130300	485369890	4100	4120	4120	4100	2475
402	20231026	130200	475204905	4135	4135	4135	4135	0
403	20231026	130100	475204905	4135	4130	4135	4130	248
404	20231026	130000	474180365	4135	4120	4135	4120	704
405	20231026	125900	471277485	4120	4120	4120	4120	120
406	20231026	125800	470783085	4120	4120	4120	4120	40
407	20231026	125700	470618285	4115	4115	4115	4115	567
408	20231026	125600	468285080	4120	4115	4120	4115	26
409	20231026	125500	468178085	4115	4115	4115	4115	0
410	20231026	125400	468178085	4115	4120	4120	4115	377
411	20231026	125300	466626180	4120	4120	4120	4120	69
412	20231026	125200	466341900	4120	4120	4120	4120	5
413	20231026	125100	466321300	4120	4120	4120	4120	1
414	20231026	125000	466317180	4120	4120	4120	4120	4
415	20231026	124900	466300700	4120	4120	4120	4120	95
416	20231026	124800	465909300	4120	4120	4120	4120	1
417	20231026	124700	465905180	4120	4125	4125	4120	8
418	20231026	124600	465872210	4120	4125	4125	4120	136
419	20231026	124500	465311885	4120	4120	4120	4120	79
420	20231026	124400	464986405	4115	4115	4115	4115	0
421	20231026	124300	464986405	4115	4115	4115	4115	0
422	20231026	124200	464986405	4115	4120	4120	4115	475
423	20231026	124100	463030465	4120	4120	4120	4120	0
424	20231026	124000	463030465	4120	4120	4120	4120	0
425	20231026	123900	463030465	4120	4120	4130	4120	694
426	20231026	123800	460168145	4115	4115	4115	4115	0
427	20231026	123700	460168145	4115	4115	4115	4115	0
428	20231026	123600	460168145	4115	4115	4115	4115	337
429	20231026	123500	458781390	4115	4120	4120	4115	158
430	20231026	123400	458131215	4115	4115	4115	4115	409
431	20231026	123300	456448180	4115	4115	4115	4115	188
432	20231026	123200	455674560	4115	4115	4115	4115	0
433	20231026	123100	455674560	4115	4115	4115	4115	188
434	20231026	123000	454900940	4120	4120	4120	4120	0
435	20231026	122900	454900940	4120	4120	4120	4120	0
436	20231026	122800	454900940	4120	4120	4120	4120	0
437	20231026	122700	454900940	4120	4115	4120	4115	10
438	20231026	122600	454859745	4120	4125	4135	4120	2196
439	20231026	122500	445790950	4125	4125	4125	4125	0
440	20231026	122400	445790950	4125	4125	4125	4125	1
441	20231026	122300	445786825	4120	4120	4120	4120	22
442	20231026	122200	445696185	4120	4120	4120	4120	75
443	20231026	122100	445387185	4125	4125	4125	4125	0
444	20231026	122000	445387185	4125	4115	4130	4115	340
445	20231026	121900	443984115	4135	4135	4135	4130	159
446	20231026	121800	443326675	4130	4120	4130	4120	446
447	20231026	121700	441486045	4120	4110	4120	4110	247
448	20231026	121600	440470505	4110	4110	4110	4110	0
449	20231026	121500	440470505	4110	4110	4110	4110	0
450	20231026	121400	440470505	4110	4110	4110	4110	0
451	20231026	121300	440470505	4110	4110	4110	4110	1
452	20231026	121200	440466395	4110	4110	4110	4110	0
453	20231026	121100	440466395	4110	4110	4110	4110	0
454	20231026	121000	440466395	4110	4120	4120	4110	750
455	20231026	120900	437376525	4135	4130	4135	4130	454
456	20231026	120800	435500935	4125	4125	4135	4125	677
457	20231026	120700	432704510	4125	4125	4125	4125	0
458	20231026	120600	432704510	4125	4125	4125	4125	5
459	20231026	120500	432683885	4120	4120	4120	4120	0
460	20231026	120400	432683885	4120	4120	4120	4120	69
461	20231026	120300	432399605	4120	4120	4120	4120	0
462	20231026	120200	432399605	4120	4115	4120	4115	351
463	20231026	120100	430953940	4115	4115	4115	4115	229
464	20231026	120000	430011605	4120	4115	4120	4115	921
465	20231026	115900	426220805	4120	4120	4120	4120	76
466	20231026	115800	425907685	4110	4115	4115	4110	429
467	20231026	115700	424144030	4120	4130	4130	4120	105
468	20231026	115600	423710990	4125	4125	4125	4125	0
469	20231026	115500	423710990	4125	4125	4125	4125	76
470	20231026	115400	423397490	4130	4125	4135	4125	300
471	20231026	115300	422159450	4125	4125	4125	4125	104
472	20231026	115200	421730450	4125	4125	4125	4125	20
473	20231026	115100	421647950	4125	4125	4125	4125	44
474	20231026	115000	421466450	4120	4120	4120	4120	0
475	20231026	114900	421466450	4120	4125	4125	4120	39
476	20231026	114800	421305670	4130	4130	4130	4130	0
477	20231026	114700	421305670	4130	4140	4140	4130	498
478	20231026	114600	419248590	4135	4135	4135	4135	495
479	20231026	114500	417201765	4135	4135	4135	4135	0
480	20231026	114400	417201765	4135	4135	4135	4135	44
481	20231026	114300	417019825	4135	4135	4135	4135	44
482	20231026	114200	416837885	4135	4135	4135	4135	0
483	20231026	114100	416837885	4135	4135	4135	4135	44
484	20231026	114000	416655945	4135	4135	4135	4135	44
485	20231026	113900	416474005	4130	4130	4130	4130	0
486	20231026	113800	416474005	4130	4130	4130	4130	119
487	20231026	113700	415982535	4130	4130	4130	4130	46
488	20231026	113600	415792555	4130	4130	4130	4130	0
489	20231026	113500	415792555	4130	4130	4130	4130	54
490	20231026	113400	415569535	4130	4130	4130	4130	44
491	20231026	113300	415387815	4125	4125	4125	4125	152
492	20231026	113200	414760815	4125	4125	4125	4125	44
493	20231026	113100	414579315	4125	4125	4125	4125	260
494	20231026	113000	413506815	4120	4110	4120	4110	1177
495	20231026	112900	408668165	4105	4125	4125	4105	2212
496	20231026	112800	399584195	4125	4120	4125	4120	110
497	20231026	112700	399130695	4120	4130	4130	4120	13
498	20231026	112600	399077125	4125	4125	4125	4125	0
499	20231026	112500	399077125	4125	4125	4135	4125	338
500	20231026	112400	397680860	4125	4125	4125	4125	45
501	20231026	112300	397495235	4120	4115	4120	4115	62
502	20231026	112200	397239800	4115	4115	4115	4115	1838
503	20231026	112100	389676430	4110	4125	4130	4110	1604
504	20231026	112000	383081425	4120	4125	4125	4120	202
505	20231026	111900	382249085	4125	4120	4125	4115	169
506	20231026	111800	381552860	4125	4140	4140	4125	1649
507	20231026	111700	374747790	4140	4130	4145	4130	701
508	20231026	111600	371849685	4125	4125	4125	4125	50
509	20231026	111500	371643435	4125	4125	4125	4125	0
510	20231026	111400	371643435	4125	4130	4130	4125	43
511	20231026	111300	371466055	4125	4115	4125	4115	282
512	20231026	111200	370303190	4115	4125	4125	4115	71
513	20231026	111100	370010575	4120	4120	4120	4120	0
514	20231026	111000	370010575	4120	4120	4120	4120	20
515	20231026	110900	369928175	4120	4120	4120	4120	39
516	20231026	110800	369767495	4115	4115	4115	4110	385
517	20231026	110700	368183270	4120	4120	4120	4120	86
518	20231026	110600	367828950	4125	4125	4125	4125	0
519	20231026	110500	367828950	4125	4125	4125	4125	1
520	20231026	110400	367824825	4110	4110	4110	4110	0
521	20231026	110300	367824825	4110	4110	4110	4110	974
522	20231026	110200	363821685	4095	4140	4140	4095	6148
523	20231026	110100	338594550	4145	4150	4150	4145	266
524	20231026	110000	337491760	4145	4145	4145	4145	77
525	20231026	105900	337172595	4140	4140	4140	4140	44
526	20231026	105800	336990435	4140	4140	4140	4140	44
527	20231026	105700	336808275	4140	4140	4140	4140	40
528	20231026	105600	336642675	4135	4135	4135	4135	62
529	20231026	105500	336386305	4125	4125	4135	4125	1045
530	20231026	105400	332074940	4120	4120	4120	4115	2152
531	20231026	105300	323217570	4125	4130	4130	4125	439
532	20231026	105200	321405440	4150	4150	4150	4150	0
533	20231026	105100	321405440	4150	4150	4150	4150	19
534	20231026	105000	321326590	4135	4145	4145	4135	2153
535	20231026	104900	312411245	4150	4150	4150	4150	8
536	20231026	104800	312378045	4155	4160	4160	4155	146
537	20231026	104700	311771410	4150	4155	4155	4150	3115
538	20231026	104600	298839620	4160	4165	4170	4160	215
539	20231026	104500	297944510	4170	4160	4170	4160	195
540	20231026	104400	297133150	4160	4160	4160	4160	141
541	20231026	104300	296546590	4160	4160	4160	4160	0
542	20231026	104200	296546590	4160	4160	4165	4160	253
543	20231026	104100	295494100	4160	4160	4160	4160	24
544	20231026	104000	295394260	4155	4155	4160	4155	123
545	20231026	103900	294883100	4155	4185	4185	4155	2670
546	20231026	103800	283743905	4185	4185	4185	4185	1
547	20231026	103700	283739720	4175	4180	4180	4175	337
548	20231026	103600	282332740	4175	4185	4185	4175	234
549	20231026	103500	281353650	4175	4180	4180	4175	187
550	20231026	103400	280572280	4185	4185	4185	4185	77
551	20231026	103300	280250035	4170	4160	4170	4160	228
552	20231026	103200	279300215	4160	4160	4160	4160	90
553	20231026	103100	278925815	4155	4155	4155	4155	300
554	20231026	103000	277679315	4155	4155	4155	4155	416
555	20231026	102900	275950835	4155	4170	4170	4155	375
556	20231026	102800	274389155	4170	4170	4170	4170	5
557	20231026	102700	274368305	4165	4160	4165	4155	595
558	20231026	102600	271894695	4160	4165	4165	4160	85
559	20231026	102500	271540875	4170	4170	4170	4170	1
560	20231026	102400	271536705	4165	4165	4165	4155	215
561	20231026	102300	270642000	4155	4155	4155	4155	0
562	20231026	102200	270642000	4155	4160	4165	4155	2613
563	20231026	102100	259777465	4165	4185	4185	4165	2748
564	20231026	102000	248310115	4190	4175	4190	4175	1257
565	20231026	101900	243055330	4175	4195	4195	4175	2287
566	20231026	101800	233502600	4190	4150	4190	4150	11211
567	20231026	101700	186764935	4145	4140	4145	4140	520
568	20231026	101600	184612035	4135	4135	4135	4130	1662
569	20231026	101500	177747335	4140	4135	4140	4135	80
570	20231026	101400	177416335	4130	4135	4140	4130	1320
571	20231026	101300	171963995	4135	4140	4150	4135	442
572	20231026	101200	170133520	4135	4135	4135	4135	77
573	20231026	101100	169815125	4135	4125	4135	4125	79
574	20231026	101000	169489230	4125	4150	4150	4125	677
575	20231026	100900	166688790	4150	4150	4150	4150	85
576	20231026	100800	166336040	4145	4150	4150	4145	8
577	20231026	100700	166302875	4145	4140	4145	4140	94
578	20231026	100600	165913495	4135	4135	4135	4135	8
579	20231026	100500	165880415	4135	4135	4135	4135	42
580	20231026	100400	165706745	4130	4140	4140	4130	119
581	20231026	100300	165214685	4140	4135	4140	4135	126
582	20231026	100200	164693340	4140	4130	4140	4130	157
583	20231026	100100	164044535	4130	4125	4135	4125	245
584	20231026	100000	163032210	4125	4125	4125	4125	65
585	20231026	095900	162764085	4120	4110	4120	4110	766
586	20231026	095800	159614825	4105	4105	4105	4105	175
587	20231026	095700	158896450	4100	4105	4105	4100	307
588	20231026	095600	157636590	4105	4105	4105	4105	23
589	20231026	095500	157542175	4105	4115	4115	4105	1068
590	20231026	095400	153157825	4120	4115	4120	4115	772
591	20231026	095300	149978585	4105	4135	4135	4105	2334
592	20231026	095200	140366950	4135	4135	4135	4135	21
593	20231026	095100	140280115	4140	4140	4140	4140	95
594	20231026	095000	139886815	4135	4145	4145	4135	65
595	20231026	094900	139617830	4145	4120	4145	4120	543
596	20231026	094800	137377595	4125	4125	4125	4125	113
597	20231026	094700	136911470	4125	4115	4125	4115	247
598	20231026	094600	135894460	4115	4110	4115	4110	66
599	20231026	094500	135623095	4110	4115	4115	4110	266
600	20231026	094400	134529530	4120	4120	4120	4120	26
601	20231026	094300	134422410	4120	4110	4120	4110	370
602	20231026	094200	132900710	4120	4140	4140	4115	1401
603	20231026	094100	127118830	4140	4150	4150	4140	171
604	20231026	094000	126410310	4145	4140	4145	4140	299
605	20231026	093900	125171145	4130	4130	4130	4130	479
606	20231026	093800	123192875	4130	4125	4130	4120	159
607	20231026	093700	122536940	4130	4115	4135	4115	831
608	20231026	093600	119105350	4110	4110	4110	4110	98
609	20231026	093500	118702570	4110	4115	4115	4110	80
610	20231026	093400	118373765	4105	4130	4130	4105	323
611	20231026	093300	117042680	4135	4130	4135	4130	23
612	20231026	093200	116947585	4140	4135	4140	4130	91
613	20231026	093100	116571095	4135	4120	4135	4115	1169
614	20231026	093000	111752730	4125	4120	4130	4120	48
615	20231026	092900	111554610	4125	4135	4150	4125	2746
616	20231026	092800	100214760	4135	4120	4135	4120	287
617	20231026	092700	99030345	4130	4120	4130	4120	603
618	20231026	092600	96545775	4110	4110	4110	4110	756
619	20231026	092500	93438615	4110	4120	4120	4105	437
620	20231026	092400	91643310	4125	4135	4135	4125	85
621	20231026	092300	91292265	4115	4125	4125	4115	623
622	20231026	092200	88722890	4115	4140	4140	4115	1386
623	20231026	092100	83004385	4140	4140	4140	4140	50
624	20231026	092000	82797385	4140	4125	4140	4115	2704
625	20231026	091900	71629435	4130	4115	4130	4115	138
626	20231026	091800	71060390	4115	4115	4115	4110	1037
627	20231026	091700	66798025	4120	4125	4130	4120	169
628	20231026	091600	66100445	4125	4125	4125	4125	21
629	20231026	091500	66013820	4125	4120	4130	4115	1608
630	20231026	091400	59379105	4115	4110	4120	4110	2213
631	20231026	091300	50282415	4125	4120	4125	4115	1317
632	20231026	091200	44856350	4130	4130	4130	4130	0
633	20231026	091100	44856350	4130	4120	4130	4110	911
634	20231026	091000	41104445	4125	4150	4155	4125	1276
635	20231026	090900	35830555	4160	4140	4165	4140	4207
636	20231026	090800	18381675	4140	4140	4145	4140	392
637	20231026	090700	16758230	4145	4140	4145	4140	470
638	20231026	090600	14812310	4135	4135	4140	4130	416
639	20231026	090500	13093135	4135	4130	4135	4130	134
640	20231026	090400	12539095	4130	4125	4130	4125	644
641	20231026	090300	9879960	4125	4120	4130	4110	1071
642	20231026	090200	5476035	4130	4125	4130	4125	48
643	20231026	090100	5277880	4125	4135	4135	4110	246
644	20231026	090000	4264235	4135	4155	4155	4130	1027