KissMeData/148250/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	200500	117450470	4135	4135	4135	4135	2563
3	20231026	200400	117450470	4135	4135	4135	4135	0
4	20231026	200300	117450470	4135	4135	4135	4135	0
5	20231026	200200	117450470	4135	4135	4135	4135	0
6	20231026	200100	117450470	4135	4135	4135	4135	0
7	20231026	200000	117450470	4135	4135	4135	4135	0
8	20231026	195900	117450470	4135	4135	4135	4135	0
9	20231026	195800	117450470	4135	4135	4135	4135	0
10	20231026	195700	117450470	4135	4135	4135	4135	0
11	20231026	195600	117450470	4135	4135	4135	4135	0
12	20231026	195500	117450470	4135	4135	4135	4135	0
13	20231026	195400	117450470	4135	4135	4135	4135	0
14	20231026	195300	117450470	4135	4135	4135	4135	0
15	20231026	195200	117450470	4135	4135	4135	4135	0
16	20231026	195100	117450470	4135	4135	4135	4135	0
17	20231026	195000	117450470	4135	4135	4135	4135	0
18	20231026	194900	117450470	4135	4135	4135	4135	0
19	20231026	194800	117450470	4135	4135	4135	4135	0
20	20231026	194700	117450470	4135	4135	4135	4135	0
21	20231026	194600	117450470	4135	4135	4135	4135	0
22	20231026	194500	117450470	4135	4135	4135	4135	0
23	20231026	194400	117450470	4135	4135	4135	4135	0
24	20231026	194300	117450470	4135	4135	4135	4135	0
25	20231026	194200	117450470	4135	4135	4135	4135	0
26	20231026	194100	117450470	4135	4135	4135	4135	0
27	20231026	194000	117450470	4135	4135	4135	4135	0
28	20231026	193900	117450470	4135	4135	4135	4135	0
29	20231026	193800	117450470	4135	4135	4135	4135	0
30	20231026	193700	117450470	4135	4135	4135	4135	0
31	20231026	193600	117450470	4135	4135	4135	4135	0
32	20231026	193500	117450470	4135	4135	4135	4135	2563
33	20231026	193400	117450470	4135	4135	4135	4135	0
34	20231026	193300	117450470	4135	4135	4135	4135	0
35	20231026	193200	117450470	4135	4135	4135	4135	0
36	20231026	193100	117450470	4135	4135	4135	4135	0
37	20231026	193000	117450470	4135	4135	4135	4135	0
38	20231026	192900	117450470	4135	4135	4135	4135	0
39	20231026	192800	117450470	4135	4135	4135	4135	0
40	20231026	192700	117450470	4135	4135	4135	4135	0
41	20231026	192600	117450470	4135	4135	4135	4135	0
42	20231026	192500	117450470	4135	4135	4135	4135	0
43	20231026	192400	117450470	4135	4135	4135	4135	0
44	20231026	192300	117450470	4135	4135	4135	4135	0
45	20231026	192200	117450470	4135	4135	4135	4135	0
46	20231026	192100	117450470	4135	4135	4135	4135	0
47	20231026	192000	117450470	4135	4135	4135	4135	0
48	20231026	191900	117450470	4135	4135	4135	4135	0
49	20231026	191800	117450470	4135	4135	4135	4135	0
50	20231026	191700	117450470	4135	4135	4135	4135	0
51	20231026	191600	117450470	4135	4135	4135	4135	0
52	20231026	191500	117450470	4135	4135	4135	4135	0
53	20231026	191400	117450470	4135	4135	4135	4135	0
54	20231026	191300	117450470	4135	4135	4135	4135	0
55	20231026	191200	117450470	4135	4135	4135	4135	0
56	20231026	191100	117450470	4135	4135	4135	4135	0
57	20231026	191000	117450470	4135	4135	4135	4135	0
58	20231026	190900	117450470	4135	4135	4135	4135	0
59	20231026	190800	117450470	4135	4135	4135	4135	0
60	20231026	190700	117450470	4135	4135	4135	4135	0
61	20231026	190600	117450470	4135	4135	4135	4135	0
62	20231026	190500	117450470	4135	4135	4135	4135	2563
63	20231026	190400	117450470	4135	4135	4135	4135	0
64	20231026	190300	117450470	4135	4135	4135	4135	0
65	20231026	190200	117450470	4135	4135	4135	4135	0
66	20231026	190100	117450470	4135	4135	4135	4135	0
67	20231026	190000	117450470	4135	4135	4135	4135	0
68	20231026	185900	117450470	4135	4135	4135	4135	0
69	20231026	185800	117450470	4135	4135	4135	4135	0
70	20231026	185700	117450470	4135	4135	4135	4135	0
71	20231026	185600	117450470	4135	4135	4135	4135	0
72	20231026	185500	117450470	4135	4135	4135	4135	0
73	20231026	185400	117450470	4135	4135	4135	4135	0
74	20231026	185300	117450470	4135	4135	4135	4135	0
75	20231026	185200	117450470	4135	4135	4135	4135	0
76	20231026	185100	117450470	4135	4135	4135	4135	0
77	20231026	185000	117450470	4135	4135	4135	4135	0
78	20231026	184900	117450470	4135	4135	4135	4135	0
79	20231026	184800	117450470	4135	4135	4135	4135	0
80	20231026	184700	117450470	4135	4135	4135	4135	0
81	20231026	184600	117450470	4135	4135	4135	4135	0
82	20231026	184500	117450470	4135	4135	4135	4135	0
83	20231026	184400	117450470	4135	4135	4135	4135	0
84	20231026	184300	117450470	4135	4135	4135	4135	0
85	20231026	184200	117450470	4135	4135	4135	4135	0
86	20231026	184100	117450470	4135	4135	4135	4135	0
87	20231026	184000	117450470	4135	4135	4135	4135	0
88	20231026	183900	117450470	4135	4135	4135	4135	0
89	20231026	183800	117450470	4135	4135	4135	4135	0
90	20231026	183700	117450470	4135	4135	4135	4135	0
91	20231026	183600	117450470	4135	4135	4135	4135	0
92	20231026	183500	117450470	4135	4135	4135	4135	2563
93	20231026	183400	117450470	4135	4135	4135	4135	0
94	20231026	183300	117450470	4135	4135	4135	4135	0
95	20231026	183200	117450470	4135	4135	4135	4135	0
96	20231026	183100	117450470	4135	4135	4135	4135	0
97	20231026	183000	117450470	4135	4135	4135	4135	0
98	20231026	182900	117450470	4135	4135	4135	4135	0
99	20231026	182800	117450470	4135	4135	4135	4135	0
100	20231026	182700	117450470	4135	4135	4135	4135	0
101	20231026	182600	117450470	4135	4135	4135	4135	0
102	20231026	182500	117450470	4135	4135	4135	4135	0
103	20231026	182400	117450470	4135	4135	4135	4135	0
104	20231026	182300	117450470	4135	4135	4135	4135	0
105	20231026	182200	117450470	4135	4135	4135	4135	0
106	20231026	182100	117450470	4135	4135	4135	4135	0
107	20231026	182000	117450470	4135	4135	4135	4135	0
108	20231026	181900	117450470	4135	4135	4135	4135	0
109	20231026	181800	117450470	4135	4135	4135	4135	0
110	20231026	181700	117450470	4135	4135	4135	4135	0
111	20231026	181600	117450470	4135	4135	4135	4135	0
112	20231026	181500	117450470	4135	4135	4135	4135	0
113	20231026	181400	117450470	4135	4135	4135	4135	0
114	20231026	181300	117450470	4135	4135	4135	4135	0
115	20231026	181200	117450470	4135	4135	4135	4135	0
116	20231026	181100	117450470	4135	4135	4135	4135	0
117	20231026	181000	117450470	4135	4135	4135	4135	0
118	20231026	180900	117450470	4135	4135	4135	4135	0
119	20231026	180800	117450470	4135	4135	4135	4135	0
120	20231026	180700	117450470	4135	4135	4135	4135	0
121	20231026	180600	117450470	4135	4135	4135	4135	0
122	20231026	180500	117450470	4135	4135	4135	4135	2563
123	20231026	180400	117450470	4135	4135	4135	4135	0
124	20231026	180300	117450470	4135	4135	4135	4135	0
125	20231026	180200	117450470	4135	4135	4135	4135	0
126	20231026	180100	117450470	4135	4135	4135	4135	0
127	20231026	180000	117450470	4135	4135	4135	4135	0
128	20231026	175900	117450470	4135	4135	4135	4135	0
129	20231026	175800	117450470	4135	4135	4135	4135	0
130	20231026	175700	117450470	4135	4135	4135	4135	0
131	20231026	175600	117450470	4135	4135	4135	4135	0
132	20231026	175500	117450470	4135	4135	4135	4135	0
133	20231026	175400	117450470	4135	4135	4135	4135	0
134	20231026	175300	117450470	4135	4135	4135	4135	0
135	20231026	175200	117450470	4135	4135	4135	4135	0
136	20231026	175100	117450470	4135	4135	4135	4135	0
137	20231026	175000	117450470	4135	4135	4135	4135	0
138	20231026	174900	117450470	4135	4135	4135	4135	0
139	20231026	174800	117450470	4135	4135	4135	4135	0
140	20231026	174700	117450470	4135	4135	4135	4135	0
141	20231026	174600	117450470	4135	4135	4135	4135	0
142	20231026	174500	117450470	4135	4135	4135	4135	0
143	20231026	174400	117450470	4135	4135	4135	4135	0
144	20231026	174300	117450470	4135	4135	4135	4135	0
145	20231026	174200	117450470	4135	4135	4135	4135	0
146	20231026	174100	117450470	4135	4135	4135	4135	0
147	20231026	174000	117450470	4135	4135	4135	4135	0
148	20231026	173900	117450470	4135	4135	4135	4135	0
149	20231026	173800	117450470	4135	4135	4135	4135	0
150	20231026	173700	117450470	4135	4135	4135	4135	0
151	20231026	173600	117450470	4135	4135	4135	4135	0
152	20231026	173500	117450470	4135	4135	4135	4135	2563
153	20231026	173400	117450470	4135	4135	4135	4135	0
154	20231026	173300	117450470	4135	4135	4135	4135	0
155	20231026	173200	117450470	4135	4135	4135	4135	0
156	20231026	173100	117450470	4135	4135	4135	4135	0
157	20231026	173000	117450470	4135	4135	4135	4135	0
158	20231026	172900	117450470	4135	4135	4135	4135	0
159	20231026	172800	117450470	4135	4135	4135	4135	0
160	20231026	172700	117450470	4135	4135	4135	4135	0
161	20231026	172600	117450470	4135	4135	4135	4135	0
162	20231026	172500	117450470	4135	4135	4135	4135	0
163	20231026	172400	117450470	4135	4135	4135	4135	0
164	20231026	172300	117450470	4135	4135	4135	4135	0
165	20231026	172200	117450470	4135	4135	4135	4135	0
166	20231026	172100	117450470	4135	4135	4135	4135	0
167	20231026	172000	117450470	4135	4135	4135	4135	0
168	20231026	171900	117450470	4135	4135	4135	4135	0
169	20231026	171800	117450470	4135	4135	4135	4135	0
170	20231026	171700	117450470	4135	4135	4135	4135	0
171	20231026	171600	117450470	4135	4135	4135	4135	0
172	20231026	171500	117450470	4135	4135	4135	4135	0
173	20231026	171400	117450470	4135	4135	4135	4135	0
174	20231026	171300	117450470	4135	4135	4135	4135	0
175	20231026	171200	117450470	4135	4135	4135	4135	0
176	20231026	171100	117450470	4135	4135	4135	4135	0
177	20231026	171000	117450470	4135	4135	4135	4135	0
178	20231026	170900	117450470	4135	4135	4135	4135	0
179	20231026	170800	117450470	4135	4135	4135	4135	0
180	20231026	170700	117450470	4135	4135	4135	4135	0
181	20231026	170600	117450470	4135	4135	4135	4135	0
182	20231026	170500	117450470	4135	4135	4135	4135	2563
183	20231026	170400	117450470	4135	4135	4135	4135	0
184	20231026	170300	117450470	4135	4135	4135	4135	0
185	20231026	170200	117450470	4135	4135	4135	4135	0
186	20231026	170100	117450470	4135	4135	4135	4135	0
187	20231026	170000	117450470	4135	4135	4135	4135	0
188	20231026	165900	117450470	4135	4135	4135	4135	0
189	20231026	165800	117450470	4135	4135	4135	4135	0
190	20231026	165700	117450470	4135	4135	4135	4135	0
191	20231026	165600	117450470	4135	4135	4135	4135	0
192	20231026	165500	117450470	4135	4135	4135	4135	0
193	20231026	165400	117450470	4135	4135	4135	4135	0
194	20231026	165300	117450470	4135	4135	4135	4135	0
195	20231026	165200	117450470	4135	4135	4135	4135	0
196	20231026	165100	117450470	4135	4135	4135	4135	0
197	20231026	165000	117450470	4135	4135	4135	4135	0
198	20231026	164900	117450470	4135	4135	4135	4135	0
199	20231026	164800	117450470	4135	4135	4135	4135	0
200	20231026	164700	117450470	4135	4135	4135	4135	0
201	20231026	164600	117450470	4135	4135	4135	4135	0
202	20231026	164500	117450470	4135	4135	4135	4135	0
203	20231026	164400	117450470	4135	4135	4135	4135	0
204	20231026	164300	117450470	4135	4135	4135	4135	0
205	20231026	164200	117450470	4135	4135	4135	4135	0
206	20231026	164100	117450470	4135	4135	4135	4135	0
207	20231026	164000	117450470	4135	4135	4135	4135	0
208	20231026	163900	117450470	4135	4135	4135	4135	0
209	20231026	163800	117450470	4135	4135	4135	4135	0
210	20231026	163700	117450470	4135	4135	4135	4135	0
211	20231026	163600	117450470	4135	4135	4135	4135	0
212	20231026	163500	117450470	4135	4135	4135	4135	2563
213	20231026	163400	117450470	4135	4135	4135	4135	0
214	20231026	163300	117450470	4135	4135	4135	4135	0
215	20231026	163200	117450470	4135	4135	4135	4135	0
216	20231026	163100	117450470	4135	4135	4135	4135	0
217	20231026	163000	117450470	4135	4135	4135	4135	0
218	20231026	162900	117450470	4135	4135	4135	4135	0
219	20231026	162800	117450470	4135	4135	4135	4135	0
220	20231026	162700	117450470	4135	4135	4135	4135	0
221	20231026	162600	117450470	4135	4135	4135	4135	0
222	20231026	162500	117450470	4135	4135	4135	4135	0
223	20231026	162400	117450470	4135	4135	4135	4135	0
224	20231026	162300	117450470	4135	4135	4135	4135	0
225	20231026	162200	117450470	4135	4135	4135	4135	0
226	20231026	162100	117450470	4135	4135	4135	4135	0
227	20231026	162000	117450470	4135	4135	4135	4135	0
228	20231026	161900	117450470	4135	4135	4135	4135	0
229	20231026	161800	117450470	4135	4135	4135	4135	0
230	20231026	161700	117450470	4135	4135	4135	4135	0
231	20231026	161600	117450470	4135	4135	4135	4135	0
232	20231026	161500	117450470	4135	4135	4135	4135	0
233	20231026	161400	117450470	4135	4135	4135	4135	0
234	20231026	161300	117450470	4135	4135	4135	4135	0
235	20231026	161200	117450470	4135	4135	4135	4135	0
236	20231026	161100	117450470	4135	4135	4135	4135	0
237	20231026	161000	117450470	4135	4135	4135	4135	0
238	20231026	160900	117450470	4135	4135	4135	4135	0
239	20231026	160800	117450470	4135	4135	4135	4135	0
240	20231026	160700	117450470	4135	4135	4135	4135	0
241	20231026	160600	117450470	4135	4135	4135	4135	0
242	20231026	160500	117450470	4135	4135	4135	4135	2563
243	20231026	160400	117450470	4135	4135	4135	4135	0
244	20231026	160300	117450470	4135	4135	4135	4135	0
245	20231026	160200	117450470	4135	4135	4135	4135	0
246	20231026	160100	117450470	4135	4135	4135	4135	0
247	20231026	160000	117450470	4135	4135	4135	4135	0
248	20231026	155900	117450470	4135	4135	4135	4135	0
249	20231026	155800	117450470	4135	4135	4135	4135	0
250	20231026	155700	117450470	4135	4135	4135	4135	0
251	20231026	155600	117450470	4135	4135	4135	4135	0
252	20231026	155500	117450470	4135	4135	4135	4135	0
253	20231026	155400	117450470	4135	4135	4135	4135	0
254	20231026	155300	117450470	4135	4135	4135	4135	0
255	20231026	155200	117450470	4135	4135	4135	4135	0
256	20231026	155100	117450470	4135	4135	4135	4135	0
257	20231026	155000	117450470	4135	4135	4135	4135	0
258	20231026	154900	117450470	4135	4135	4135	4135	0
259	20231026	154800	117450470	4135	4135	4135	4135	0
260	20231026	154700	117450470	4135	4135	4135	4135	0
261	20231026	154600	117450470	4135	4135	4135	4135	0
262	20231026	154500	117450470	4135	4135	4135	4135	0
263	20231026	154400	117450470	4135	4135	4135	4135	0
264	20231026	154300	117450470	4135	4135	4135	4135	0
265	20231026	154200	117450470	4135	4135	4135	4135	0
266	20231026	154100	117450470	4135	4135	4135	4135	0
267	20231026	154000	117450470	4135	4135	4135	4135	0
268	20231026	153900	117450470	4135	4135	4135	4135	0
269	20231026	153800	117450470	4135	4135	4135	4135	0
270	20231026	153700	117450470	4135	4135	4135	4135	0
271	20231026	153600	117450470	4135	4135	4135	4135	0
272	20231026	153500	117450470	4135	4135	4135	4135	2563
273	20231026	153400	117450470	4135	4135	4135	4135	0
274	20231026	153300	117450470	4135	4135	4135	4135	0
275	20231026	153200	117450470	4135	4135	4135	4135	0
276	20231026	153100	117450470	4135	4135	4135	4135	0
277	20231026	153000	117450470	4135	4135	4135	4135	2563
278	20231026	152900	106852465	4170	4170	4170	4170	0
279	20231026	152800	106852465	4170	4170	4170	4170	0
280	20231026	152700	106852465	4170	4170	4170	4170	0
281	20231026	152600	106852465	4170	4170	4170	4170	0
282	20231026	152500	106852465	4170	4170	4170	4170	0
283	20231026	152400	106852465	4170	4170	4170	4170	0
284	20231026	152300	106852465	4170	4170	4170	4170	0
285	20231026	152200	106852465	4170	4170	4170	4170	0
286	20231026	152100	106852465	4170	4170	4170	4170	0
287	20231026	152000	106852465	4170	4170	4170	4170	0
288	20231026	151900	106852465	4170	4180	4180	4170	149
289	20231026	151800	106230775	4205	4205	4205	4205	91
290	20231026	151700	105848120	4180	4180	4180	4180	0
291	20231026	151600	105848120	4180	4180	4180	4180	1
292	20231026	151500	105843940	4170	4180	4180	4170	1743
293	20231026	151400	98575130	4170	4185	4185	4170	767
294	20231026	151300	95374655	4215	4215	4215	4215	0
295	20231026	151200	95374655	4215	4215	4215	4215	0
296	20231026	151100	95374655	4215	4215	4215	4215	0
297	20231026	151000	95374655	4215	4215	4215	4215	0
298	20231026	150900	95374655	4215	4215	4215	4215	1
299	20231026	150800	95370440	4215	4215	4215	4215	18
300	20231026	150700	95294570	4215	4200	4215	4190	87
301	20231026	150600	94929780	4170	4170	4170	4170	0
302	20231026	150500	94929780	4170	4170	4170	4170	0
303	20231026	150400	94929780	4170	4170	4170	4170	0
304	20231026	150300	94929780	4170	4180	4180	4170	800
305	20231026	150200	91592940	4170	4170	4170	4170	0
306	20231026	150100	91592940	4170	4205	4205	4170	200
307	20231026	150000	90758060	4220	4210	4220	4210	58
308	20231026	145900	90513870	4210	4210	4210	4210	68
309	20231026	145800	90227590	4200	4200	4200	4200	0
310	20231026	145700	90227590	4200	4200	4200	4200	0
311	20231026	145600	90227590	4200	4200	4200	4200	0
312	20231026	145500	90227590	4200	4200	4200	4200	0
313	20231026	145400	90227590	4200	4200	4200	4200	0
314	20231026	145300	90227590	4200	4200	4200	4200	0
315	20231026	145200	90227590	4200	4200	4200	4200	55
316	20231026	145100	89996590	4220	4220	4220	4220	0
317	20231026	145000	89996590	4220	4220	4220	4220	402
318	20231026	144900	88300150	4220	4220	4220	4220	0
319	20231026	144800	88300150	4220	4215	4220	4215	1090
320	20231026	144700	83703310	4215	4215	4215	4215	0
321	20231026	144600	83703310	4215	4215	4215	4215	0
322	20231026	144500	83703310	4215	4215	4215	4215	0
323	20231026	144400	83703310	4215	4215	4215	4215	0
324	20231026	144300	83703310	4215	4215	4215	4215	0
325	20231026	144200	83703310	4215	4215	4215	4215	0
326	20231026	144100	83703310	4215	4215	4215	4215	0
327	20231026	144000	83703310	4215	4215	4215	4215	0
328	20231026	143900	83703310	4215	4215	4215	4215	0
329	20231026	143800	83703310	4215	4215	4215	4215	3
330	20231026	143700	83690665	4210	4195	4210	4195	163
331	20231026	143600	83004675	4195	4185	4195	4185	100
332	20231026	143500	82586085	4150	4150	4150	4150	51
333	20231026	143400	82374435	4150	4150	4150	4150	0
334	20231026	143300	82374435	4150	4150	4150	4150	0
335	20231026	143200	82374435	4150	4150	4150	4150	0
336	20231026	143100	82374435	4150	4150	4150	4150	0
337	20231026	143000	82374435	4150	4150	4150	4150	0
338	20231026	142900	82374435	4150	4150	4150	4150	0
339	20231026	142800	82374435	4150	4150	4150	4150	0
340	20231026	142700	82374435	4150	4150	4150	4150	0
341	20231026	142600	82374435	4150	4150	4150	4150	0
342	20231026	142500	82374435	4150	4150	4150	4150	45
343	20231026	142400	82187685	4150	4150	4150	4150	0
344	20231026	142300	82187685	4150	4150	4150	4150	0
345	20231026	142200	82187685	4150	4150	4150	4150	10
346	20231026	142100	82146185	4150	4150	4150	4150	0
347	20231026	142000	82146185	4150	4150	4150	4150	0
348	20231026	141900	82146185	4150	4150	4150	4150	0
349	20231026	141800	82146185	4150	4150	4150	4150	5
350	20231026	141700	82125435	4150	4150	4150	4150	25
351	20231026	141600	82021685	4150	4150	4150	4150	3
352	20231026	141500	82009235	4125	4125	4125	4125	117
353	20231026	141400	81526610	4125	4135	4135	4125	88
354	20231026	141300	81162945	4135	4135	4135	4135	370
355	20231026	141200	79632995	4150	4135	4150	4135	253
356	20231026	141100	78586795	4135	4135	4135	4135	0
357	20231026	141000	78586795	4135	4155	4155	4135	765
358	20231026	140900	75417215	4170	4170	4170	4170	50
359	20231026	140800	75208715	4150	4150	4150	4150	0
360	20231026	140700	75208715	4150	4150	4150	4150	100
361	20231026	140600	74793715	4150	4150	4150	4150	0
362	20231026	140500	74793715	4150	4150	4150	4150	0
363	20231026	140400	74793715	4150	4160	4160	4150	472
364	20231026	140300	72834165	4150	4150	4150	4150	0
365	20231026	140200	72834165	4150	4150	4150	4150	0
366	20231026	140100	72834165	4150	4150	4150	4150	0
367	20231026	140000	72834165	4150	4150	4150	4150	0
368	20231026	135900	72834165	4150	4150	4150	4150	0
369	20231026	135800	72834165	4150	4150	4150	4150	156
370	20231026	135700	72186765	4150	4150	4150	4150	286
371	20231026	135600	70999865	4180	4180	4180	4180	0
372	20231026	135500	70999865	4180	4180	4180	4180	0
373	20231026	135400	70999865	4180	4180	4180	4180	6
374	20231026	135300	70974785	4155	4155	4155	4155	0
375	20231026	135200	70974785	4155	4155	4155	4155	0
376	20231026	135100	70974785	4155	4155	4155	4155	0
377	20231026	135000	70974785	4155	4155	4155	4155	0
378	20231026	134900	70974785	4155	4155	4155	4155	0
379	20231026	134800	70974785	4155	4155	4155	4155	0
380	20231026	134700	70974785	4155	4155	4155	4155	0
381	20231026	134600	70974785	4155	4155	4155	4155	0
382	20231026	134500	70974785	4155	4155	4155	4155	0
383	20231026	134400	70974785	4155	4155	4155	4155	0
384	20231026	134300	70974785	4155	4155	4155	4155	0
385	20231026	134200	70974785	4155	4160	4160	4155	1186
386	20231026	134100	66046570	4185	4185	4185	4185	0
387	20231026	134000	66046570	4185	4185	4185	4185	0
388	20231026	133900	66046570	4185	4185	4185	4185	0
389	20231026	133800	66046570	4185	4185	4185	4185	0
390	20231026	133700	66046570	4185	4185	4185	4185	3
391	20231026	133600	66034015	4160	4160	4160	4160	165
392	20231026	133500	65347615	4165	4165	4165	4165	0
393	20231026	133400	65347615	4165	4165	4165	4165	109
394	20231026	133300	64893630	4185	4185	4185	4185	0
395	20231026	133200	64893630	4185	4165	4185	4165	69
396	20231026	133100	64605890	4170	4170	4170	4170	0
397	20231026	133000	64605890	4170	4170	4170	4170	0
398	20231026	132900	64605890	4170	4170	4170	4170	0
399	20231026	132800	64605890	4170	4170	4170	4170	25
400	20231026	132700	64501640	4185	4185	4185	4185	0
401	20231026	132600	64501640	4185	4185	4185	4185	0
402	20231026	132500	64501640	4185	4185	4185	4185	0
403	20231026	132400	64501640	4185	4185	4185	4185	0
404	20231026	132300	64501640	4185	4185	4185	4185	1
405	20231026	132200	64497455	4185	4185	4185	4185	0
406	20231026	132100	64497455	4185	4185	4185	4185	0
407	20231026	132000	64497455	4185	4185	4185	4185	0
408	20231026	131900	64497455	4185	4185	4185	4185	0
409	20231026	131800	64497455	4185	4185	4185	4185	0
410	20231026	131700	64497455	4185	4185	4185	4185	0
411	20231026	131600	64497455	4185	4185	4185	4185	0
412	20231026	131500	64497455	4185	4185	4185	4185	0
413	20231026	131400	64497455	4185	4185	4185	4185	0
414	20231026	131300	64497455	4185	4185	4185	4185	0
415	20231026	131200	64497455	4185	4185	4185	4185	0
416	20231026	131100	64497455	4185	4185	4185	4185	0
417	20231026	131000	64497455	4185	4185	4185	4185	0
418	20231026	130900	64497455	4185	4185	4185	4185	0
419	20231026	130800	64497455	4185	4185	4185	4185	0
420	20231026	130700	64497455	4185	4185	4185	4185	0
421	20231026	130600	64497455	4185	4185	4185	4185	0
422	20231026	130500	64497455	4185	4185	4185	4185	0
423	20231026	130400	64497455	4185	4185	4185	4185	0
424	20231026	130300	64497455	4185	4185	4185	4185	0
425	20231026	130200	64497455	4185	4185	4185	4185	0
426	20231026	130100	64497455	4185	4185	4185	4185	0
427	20231026	130000	64497455	4185	4185	4185	4185	0
428	20231026	125900	64497455	4185	4185	4185	4185	0
429	20231026	125800	64497455	4185	4185	4185	4185	0
430	20231026	125700	64497455	4185	4185	4185	4185	0
431	20231026	125600	64497455	4185	4185	4185	4185	0
432	20231026	125500	64497455	4185	4185	4185	4185	0
433	20231026	125400	64497455	4185	4185	4185	4185	0
434	20231026	125300	64497455	4185	4185	4185	4185	0
435	20231026	125200	64497455	4185	4170	4185	4170	17
436	20231026	125100	64426485	4160	4160	4160	4160	0
437	20231026	125000	64426485	4160	4160	4160	4160	0
438	20231026	124900	64426485	4160	4160	4160	4160	0
439	20231026	124800	64426485	4160	4160	4160	4160	0
440	20231026	124700	64426485	4160	4160	4160	4160	0
441	20231026	124600	64426485	4160	4160	4160	4160	9
442	20231026	124500	64389045	4160	4160	4160	4160	5
443	20231026	124400	64368245	4185	4185	4185	4185	0
444	20231026	124300	64368245	4185	4185	4185	4185	0
445	20231026	124200	64368245	4185	4185	4185	4185	0
446	20231026	124100	64368245	4185	4185	4185	4185	0
447	20231026	124000	64368245	4185	4185	4185	4185	0
448	20231026	123900	64368245	4185	4185	4185	4185	0
449	20231026	123800	64368245	4185	4185	4185	4185	0
450	20231026	123700	64368245	4185	4185	4185	4185	0
451	20231026	123600	64368245	4185	4185	4185	4185	0
452	20231026	123500	64368245	4185	4185	4185	4185	0
453	20231026	123400	64368245	4185	4185	4185	4185	0
454	20231026	123300	64368245	4185	4185	4185	4185	0
455	20231026	123200	64368245	4185	4185	4185	4185	0
456	20231026	123100	64368245	4185	4185	4185	4185	3
457	20231026	123000	64355690	4165	4165	4165	4165	0
458	20231026	122900	64355690	4165	4165	4165	4165	0
459	20231026	122800	64355690	4165	4165	4165	4165	0
460	20231026	122700	64355690	4165	4165	4165	4165	0
461	20231026	122600	64355690	4165	4165	4165	4165	0
462	20231026	122500	64355690	4165	4165	4165	4165	0
463	20231026	122400	64355690	4165	4165	4165	4165	0
464	20231026	122300	64355690	4165	4165	4165	4165	574
465	20231026	122200	61964980	4190	4190	4190	4190	0
466	20231026	122100	61964980	4190	4190	4190	4190	0
467	20231026	122000	61964980	4190	4190	4190	4190	0
468	20231026	121900	61964980	4190	4190	4190	4190	0
469	20231026	121800	61964980	4190	4190	4190	4190	0
470	20231026	121700	61964980	4190	4190	4190	4190	0
471	20231026	121600	61964980	4190	4190	4190	4190	0
472	20231026	121500	61964980	4190	4190	4190	4190	2
473	20231026	121400	61956600	4165	4165	4165	4165	1083
474	20231026	121300	57445905	4190	4180	4190	4180	6
475	20231026	121200	57420815	4165	4165	4165	4165	0
476	20231026	121100	57420815	4165	4165	4165	4165	0
477	20231026	121000	57420815	4165	4165	4165	4165	0
478	20231026	120900	57420815	4165	4165	4165	4165	0
479	20231026	120800	57420815	4165	4165	4165	4165	0
480	20231026	120700	57420815	4165	4170	4170	4165	32
481	20231026	120600	57287530	4180	4180	4180	4180	0
482	20231026	120500	57287530	4180	4180	4180	4180	0
483	20231026	120400	57287530	4180	4180	4180	4180	1
484	20231026	120300	57283350	4195	4195	4195	4195	0
485	20231026	120200	57283350	4195	4195	4195	4195	0
486	20231026	120100	57283350	4195	4195	4195	4195	0
487	20231026	120000	57283350	4195	4195	4195	4195	0
488	20231026	115900	57283350	4195	4195	4195	4195	0
489	20231026	115800	57283350	4195	4195	4195	4195	0
490	20231026	115700	57283350	4195	4195	4195	4195	0
491	20231026	115600	57283350	4195	4195	4195	4195	0
492	20231026	115500	57283350	4195	4195	4195	4195	0
493	20231026	115400	57283350	4195	4195	4195	4195	0
494	20231026	115300	57283350	4195	4195	4195	4195	0
495	20231026	115200	57283350	4195	4195	4195	4195	0
496	20231026	115100	57283350	4195	4195	4195	4195	0
497	20231026	115000	57283350	4195	4195	4195	4195	0
498	20231026	114900	57283350	4195	4195	4195	4195	0
499	20231026	114800	57283350	4195	4195	4195	4195	0
500	20231026	114700	57283350	4195	4195	4195	4195	0
501	20231026	114600	57283350	4195	4195	4195	4195	0
502	20231026	114500	57283350	4195	4195	4195	4195	0
503	20231026	114400	57283350	4195	4195	4195	4195	0
504	20231026	114300	57283350	4195	4195	4195	4195	0
505	20231026	114200	57283350	4195	4195	4195	4195	0
506	20231026	114100	57283350	4195	4195	4195	4195	0
507	20231026	114000	57283350	4195	4195	4195	4195	0
508	20231026	113900	57283350	4195	4195	4195	4195	0
509	20231026	113800	57283350	4195	4195	4195	4195	0
510	20231026	113700	57283350	4195	4195	4195	4195	0
511	20231026	113600	57283350	4195	4195	4195	4195	0
512	20231026	113500	57283350	4195	4195	4195	4195	0
513	20231026	113400	57283350	4195	4195	4195	4195	0
514	20231026	113300	57283350	4195	4195	4195	4195	0
515	20231026	113200	57283350	4195	4195	4195	4195	0
516	20231026	113100	57283350	4195	4195	4195	4195	0
517	20231026	113000	57283350	4195	4195	4195	4195	0
518	20231026	112900	57283350	4195	4195	4195	4195	0
519	20231026	112800	57283350	4195	4195	4195	4195	0
520	20231026	112700	57283350	4195	4195	4195	4195	0
521	20231026	112600	57283350	4195	4195	4195	4195	0
522	20231026	112500	57283350	4195	4195	4195	4195	0
523	20231026	112400	57283350	4195	4195	4195	4195	0
524	20231026	112300	57283350	4195	4195	4195	4195	1
525	20231026	112200	57279155	4165	4165	4165	4165	0
526	20231026	112100	57279155	4165	4165	4165	4165	0
527	20231026	112000	57279155	4165	4165	4165	4165	0
528	20231026	111900	57279155	4165	4165	4165	4165	0
529	20231026	111800	57279155	4165	4165	4165	4165	0
530	20231026	111700	57279155	4165	4190	4190	4165	1794
531	20231026	111600	49799745	4210	4210	4210	4210	0
532	20231026	111500	49799745	4210	4210	4210	4210	0
533	20231026	111400	49799745	4210	4210	4210	4210	0
534	20231026	111300	49799745	4210	4210	4210	4210	0
535	20231026	111200	49799745	4210	4210	4210	4210	0
536	20231026	111100	49799745	4210	4210	4210	4210	0
537	20231026	111000	49799745	4210	4210	4210	4210	0
538	20231026	110900	49799745	4210	4210	4210	4210	50
539	20231026	110800	49589245	4210	4210	4210	4210	0
540	20231026	110700	49589245	4210	4210	4210	4210	6
541	20231026	110600	49563985	4180	4180	4180	4180	0
542	20231026	110500	49563985	4180	4180	4180	4180	0
543	20231026	110400	49563985	4180	4180	4180	4180	0
544	20231026	110300	49563985	4180	4180	4180	4180	10
545	20231026	110200	49522185	4210	4210	4210	4210	0
546	20231026	110100	49522185	4210	4210	4210	4210	2
547	20231026	110000	49513765	4210	4210	4210	4210	0
548	20231026	105900	49513765	4210	4210	4210	4210	0
549	20231026	105800	49513765	4210	4210	4210	4210	0
550	20231026	105700	49513765	4210	4210	4210	4210	0
551	20231026	105600	49513765	4210	4210	4210	4210	55
552	20231026	105500	49282215	4210	4185	4210	4185	66
553	20231026	105400	49004605	4180	4180	4180	4180	0
554	20231026	105300	49004605	4180	4180	4180	4180	0
555	20231026	105200	49004605	4180	4180	4180	4180	0
556	20231026	105100	49004605	4180	4180	4180	4180	0
557	20231026	105000	49004605	4180	4180	4180	4180	0
558	20231026	104900	49004605	4180	4180	4180	4180	0
559	20231026	104800	49004605	4180	4180	4180	4180	0
560	20231026	104700	49004605	4180	4180	4180	4180	0
561	20231026	104600	49004605	4180	4200	4200	4180	9
562	20231026	104500	48966895	4180	4180	4180	4180	0
563	20231026	104400	48966895	4180	4180	4180	4180	0
564	20231026	104300	48966895	4180	4180	4180	4180	0
565	20231026	104200	48966895	4180	4180	4180	4180	0
566	20231026	104100	48966895	4180	4180	4180	4180	12
567	20231026	104000	48916735	4210	4210	4210	4210	0
568	20231026	103900	48916735	4210	4210	4210	4210	0
569	20231026	103800	48916735	4210	4210	4210	4210	0
570	20231026	103700	48916735	4210	4210	4210	4210	0
571	20231026	103600	48916735	4210	4210	4210	4210	3
572	20231026	103500	48904105	4210	4200	4210	4200	239
573	20231026	103400	47899620	4175	4175	4175	4175	86
574	20231026	103300	47540570	4180	4195	4195	4180	114
575	20231026	103200	47064020	4210	4210	4210	4210	0
576	20231026	103100	47064020	4210	4210	4210	4210	0
577	20231026	103000	47064020	4210	4210	4210	4210	3
578	20231026	102900	47051390	4210	4200	4210	4200	27
579	20231026	102800	46937970	4200	4200	4200	4200	0
580	20231026	102700	46937970	4200	4200	4200	4200	0
581	20231026	102600	46937970	4200	4200	4200	4200	0
582	20231026	102500	46937970	4200	4200	4200	4200	0
583	20231026	102400	46937970	4200	4200	4200	4200	0
584	20231026	102300	46937970	4200	4200	4200	4200	219
585	20231026	102200	46018170	4200	4200	4200	4200	19
586	20231026	102100	45938370	4200	4200	4200	4200	0
587	20231026	102000	45938370	4200	4200	4200	4200	0
588	20231026	101900	45938370	4200	4200	4200	4200	2
589	20231026	101800	45929970	4210	4210	4210	4210	0
590	20231026	101700	45929970	4210	4210	4210	4210	0
591	20231026	101600	45929970	4210	4210	4210	4210	0
592	20231026	101500	45929970	4210	4210	4210	4210	0
593	20231026	101400	45929970	4210	4210	4210	4210	0
594	20231026	101300	45929970	4210	4210	4210	4210	0
595	20231026	101200	45929970	4210	4210	4210	4210	0
596	20231026	101100	45929970	4210	4210	4210	4210	0
597	20231026	101000	45929970	4210	4210	4210	4210	0
598	20231026	100900	45929970	4210	4210	4210	4210	0
599	20231026	100800	45929970	4210	4210	4210	4210	0
600	20231026	100700	45929970	4210	4210	4210	4210	0
601	20231026	100600	45929970	4210	4210	4210	4210	0
602	20231026	100500	45929970	4210	4210	4210	4210	0
603	20231026	100400	45929970	4210	4210	4210	4210	0
604	20231026	100300	45929970	4210	4210	4210	4210	0
605	20231026	100200	45929970	4210	4210	4210	4210	0
606	20231026	100100	45929970	4210	4210	4210	4210	0
607	20231026	100000	45929970	4210	4210	4210	4210	3
608	20231026	095900	45917340	4175	4175	4175	4175	7
609	20231026	095800	45888115	4210	4210	4210	4210	0
610	20231026	095700	45888115	4210	4200	4210	4200	42
611	20231026	095600	45711515	4200	4200	4200	4200	1
612	20231026	095500	45707315	4200	4200	4200	4200	70
613	20231026	095400	45413315	4200	4200	4200	4200	0
614	20231026	095300	45413315	4200	4200	4200	4200	0
615	20231026	095200	45413315	4200	4200	4200	4200	0
616	20231026	095100	45413315	4200	4200	4200	4200	0
617	20231026	095000	45413315	4200	4200	4200	4200	0
618	20231026	094900	45413315	4200	4200	4200	4200	0
619	20231026	094800	45413315	4200	4200	4200	4200	0
620	20231026	094700	45413315	4200	4200	4200	4200	0
621	20231026	094600	45413315	4200	4180	4200	4180	409
622	20231026	094500	43703075	4180	4180	4180	4180	0
623	20231026	094400	43703075	4180	4180	4180	4180	0
624	20231026	094300	43703075	4180	4185	4215	4180	282
625	20231026	094200	42522275	4215	4215	4215	4215	0
626	20231026	094100	42522275	4215	4215	4215	4215	12
627	20231026	094000	42471695	4215	4215	4215	4215	0
628	20231026	093900	42471695	4215	4210	4215	4210	10
629	20231026	093800	42429575	4185	4200	4220	4185	42
630	20231026	093700	42253205	4180	4180	4180	4180	0
631	20231026	093600	42253205	4180	4180	4180	4180	467
632	20231026	093500	40301145	4185	4185	4185	4185	95
633	20231026	093400	39903570	4220	4220	4220	4220	0
634	20231026	093300	39903570	4220	4220	4220	4220	1000
635	20231026	093200	35683570	4220	4220	4220	4220	0
636	20231026	093100	35683570	4220	4220	4220	4220	3
637	20231026	093000	35670910	4190	4190	4190	4190	0
638	20231026	092900	35670910	4190	4190	4190	4190	1
639	20231026	092800	35666720	4225	4225	4225	4225	1
640	20231026	092700	35662495	4225	4225	4225	4225	0
641	20231026	092600	35662495	4225	4225	4225	4225	0
642	20231026	092500	35662495	4225	4225	4225	4225	0
643	20231026	092400	35662495	4225	4205	4225	4205	185
644	20231026	092300	34883885	4200	4200	4200	4200	19
645	20231026	092200	34804085	4205	4205	4205	4205	0
646	20231026	092100	34804085	4205	4205	4205	4205	0
647	20231026	092000	34804085	4205	4205	4205	4205	0
648	20231026	091900	34804085	4205	4205	4205	4205	0
649	20231026	091800	34804085	4205	4200	4205	4200	10
650	20231026	091700	34762050	4175	4175	4175	4175	88
651	20231026	091600	34394650	4175	4175	4175	4175	0
652	20231026	091500	34394650	4175	4180	4180	4175	200
653	20231026	091400	33558875	4170	4170	4170	4170	0
654	20231026	091300	33558875	4170	4170	4170	4170	3
655	20231026	091200	33546365	4170	4200	4200	4170	890
656	20231026	091100	29808455	4200	4200	4200	4200	3
657	20231026	091000	29795855	4200	4175	4200	4170	3506
658	20231026	090900	15155845	4175	4175	4175	4175	6
659	20231026	090800	15130795	4175	4175	4175	4175	3
660	20231026	090700	15118270	4170	4200	4200	4170	112
661	20231026	090600	14650705	4200	4200	4200	4170	116
662	20231026	090500	14163605	4205	4165	4205	4165	53
663	20231026	090400	13940910	4205	4160	4205	4160	4
664	20231026	090300	13924225	4160	4160	4205	4160	8
665	20231026	090200	13890855	4155	4155	4155	4155	231
666	20231026	090100	12931050	4140	4140	4140	4125	590
667	20231026	090000	10493845	4140	4120	4265	4120	2547