KissMeData/225530/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202100	268895470	5010	5010	5010	5010	117
3	20231026	202000	268895470	5010	5010	5010	5010	0
4	20231026	201900	268895470	5010	5010	5010	5010	0
5	20231026	201800	268895470	5010	5010	5010	5010	0
6	20231026	201700	268895470	5010	5010	5010	5010	0
7	20231026	201600	268895470	5010	5010	5010	5010	0
8	20231026	201500	268895470	5010	5010	5010	5010	0
9	20231026	201400	268895470	5010	5010	5010	5010	0
10	20231026	201300	268895470	5010	5010	5010	5010	0
11	20231026	201200	268895470	5010	5010	5010	5010	0
12	20231026	201100	268895470	5010	5010	5010	5010	0
13	20231026	201000	268895470	5010	5010	5010	5010	0
14	20231026	200900	268895470	5010	5010	5010	5010	0
15	20231026	200800	268895470	5010	5010	5010	5010	0
16	20231026	200700	268895470	5010	5010	5010	5010	0
17	20231026	200600	268895470	5010	5010	5010	5010	0
18	20231026	200500	268895470	5010	5010	5010	5010	0
19	20231026	200400	268895470	5010	5010	5010	5010	0
20	20231026	200300	268895470	5010	5010	5010	5010	0
21	20231026	200200	268895470	5010	5010	5010	5010	0
22	20231026	200100	268895470	5010	5010	5010	5010	0
23	20231026	200000	268895470	5010	5010	5010	5010	0
24	20231026	195900	268895470	5010	5010	5010	5010	0
25	20231026	195800	268895470	5010	5010	5010	5010	0
26	20231026	195700	268895470	5010	5010	5010	5010	0
27	20231026	195600	268895470	5010	5010	5010	5010	0
28	20231026	195500	268895470	5010	5010	5010	5010	0
29	20231026	195400	268895470	5010	5010	5010	5010	0
30	20231026	195300	268895470	5010	5010	5010	5010	0
31	20231026	195200	268895470	5010	5010	5010	5010	0
32	20231026	195100	268895470	5010	5010	5010	5010	117
33	20231026	195000	268895470	5010	5010	5010	5010	0
34	20231026	194900	268895470	5010	5010	5010	5010	0
35	20231026	194800	268895470	5010	5010	5010	5010	0
36	20231026	194700	268895470	5010	5010	5010	5010	0
37	20231026	194600	268895470	5010	5010	5010	5010	0
38	20231026	194500	268895470	5010	5010	5010	5010	0
39	20231026	194400	268895470	5010	5010	5010	5010	0
40	20231026	194300	268895470	5010	5010	5010	5010	0
41	20231026	194200	268895470	5010	5010	5010	5010	0
42	20231026	194100	268895470	5010	5010	5010	5010	0
43	20231026	194000	268895470	5010	5010	5010	5010	0
44	20231026	193900	268895470	5010	5010	5010	5010	0
45	20231026	193800	268895470	5010	5010	5010	5010	0
46	20231026	193700	268895470	5010	5010	5010	5010	0
47	20231026	193600	268895470	5010	5010	5010	5010	0
48	20231026	193500	268895470	5010	5010	5010	5010	0
49	20231026	193400	268895470	5010	5010	5010	5010	0
50	20231026	193300	268895470	5010	5010	5010	5010	0
51	20231026	193200	268895470	5010	5010	5010	5010	0
52	20231026	193100	268895470	5010	5010	5010	5010	0
53	20231026	193000	268895470	5010	5010	5010	5010	0
54	20231026	192900	268895470	5010	5010	5010	5010	0
55	20231026	192800	268895470	5010	5010	5010	5010	0
56	20231026	192700	268895470	5010	5010	5010	5010	0
57	20231026	192600	268895470	5010	5010	5010	5010	0
58	20231026	192500	268895470	5010	5010	5010	5010	0
59	20231026	192400	268895470	5010	5010	5010	5010	0
60	20231026	192300	268895470	5010	5010	5010	5010	0
61	20231026	192200	268895470	5010	5010	5010	5010	0
62	20231026	192100	268895470	5010	5010	5010	5010	117
63	20231026	192000	268895470	5010	5010	5010	5010	0
64	20231026	191900	268895470	5010	5010	5010	5010	0
65	20231026	191800	268895470	5010	5010	5010	5010	0
66	20231026	191700	268895470	5010	5010	5010	5010	0
67	20231026	191600	268895470	5010	5010	5010	5010	0
68	20231026	191500	268895470	5010	5010	5010	5010	0
69	20231026	191400	268895470	5010	5010	5010	5010	0
70	20231026	191300	268895470	5010	5010	5010	5010	0
71	20231026	191200	268895470	5010	5010	5010	5010	0
72	20231026	191100	268895470	5010	5010	5010	5010	0
73	20231026	191000	268895470	5010	5010	5010	5010	0
74	20231026	190900	268895470	5010	5010	5010	5010	0
75	20231026	190800	268895470	5010	5010	5010	5010	0
76	20231026	190700	268895470	5010	5010	5010	5010	0
77	20231026	190600	268895470	5010	5010	5010	5010	0
78	20231026	190500	268895470	5010	5010	5010	5010	0
79	20231026	190400	268895470	5010	5010	5010	5010	0
80	20231026	190300	268895470	5010	5010	5010	5010	0
81	20231026	190200	268895470	5010	5010	5010	5010	0
82	20231026	190100	268895470	5010	5010	5010	5010	0
83	20231026	190000	268895470	5010	5010	5010	5010	0
84	20231026	185900	268895470	5010	5010	5010	5010	0
85	20231026	185800	268895470	5010	5010	5010	5010	0
86	20231026	185700	268895470	5010	5010	5010	5010	0
87	20231026	185600	268895470	5010	5010	5010	5010	0
88	20231026	185500	268895470	5010	5010	5010	5010	0
89	20231026	185400	268895470	5010	5010	5010	5010	0
90	20231026	185300	268895470	5010	5010	5010	5010	0
91	20231026	185200	268895470	5010	5010	5010	5010	0
92	20231026	185100	268895470	5010	5010	5010	5010	117
93	20231026	185000	268895470	5010	5010	5010	5010	0
94	20231026	184900	268895470	5010	5010	5010	5010	0
95	20231026	184800	268895470	5010	5010	5010	5010	0
96	20231026	184700	268895470	5010	5010	5010	5010	0
97	20231026	184600	268895470	5010	5010	5010	5010	0
98	20231026	184500	268895470	5010	5010	5010	5010	0
99	20231026	184400	268895470	5010	5010	5010	5010	0
100	20231026	184300	268895470	5010	5010	5010	5010	0
101	20231026	184200	268895470	5010	5010	5010	5010	0
102	20231026	184100	268895470	5010	5010	5010	5010	0
103	20231026	184000	268895470	5010	5010	5010	5010	0
104	20231026	183900	268895470	5010	5010	5010	5010	0
105	20231026	183800	268895470	5010	5010	5010	5010	0
106	20231026	183700	268895470	5010	5010	5010	5010	0
107	20231026	183600	268895470	5010	5010	5010	5010	0
108	20231026	183500	268895470	5010	5010	5010	5010	0
109	20231026	183400	268895470	5010	5010	5010	5010	0
110	20231026	183300	268895470	5010	5010	5010	5010	0
111	20231026	183200	268895470	5010	5010	5010	5010	0
112	20231026	183100	268895470	5010	5010	5010	5010	0
113	20231026	183000	268895470	5010	5010	5010	5010	0
114	20231026	182900	268895470	5010	5010	5010	5010	0
115	20231026	182800	268895470	5010	5010	5010	5010	0
116	20231026	182700	268895470	5010	5010	5010	5010	0
117	20231026	182600	268895470	5010	5010	5010	5010	0
118	20231026	182500	268895470	5010	5010	5010	5010	0
119	20231026	182400	268895470	5010	5010	5010	5010	0
120	20231026	182300	268895470	5010	5010	5010	5010	0
121	20231026	182200	268895470	5010	5010	5010	5010	0
122	20231026	182100	268895470	5010	5010	5010	5010	117
123	20231026	182000	268895470	5010	5010	5010	5010	0
124	20231026	181900	268895470	5010	5010	5010	5010	0
125	20231026	181800	268895470	5010	5010	5010	5010	0
126	20231026	181700	268895470	5010	5010	5010	5010	0
127	20231026	181600	268895470	5010	5010	5010	5010	0
128	20231026	181500	268895470	5010	5010	5010	5010	0
129	20231026	181400	268895470	5010	5010	5010	5010	0
130	20231026	181300	268895470	5010	5010	5010	5010	0
131	20231026	181200	268895470	5010	5010	5010	5010	0
132	20231026	181100	268895470	5010	5010	5010	5010	0
133	20231026	181000	268895470	5010	5010	5010	5010	0
134	20231026	180900	268895470	5010	5010	5010	5010	0
135	20231026	180800	268895470	5010	5010	5010	5010	0
136	20231026	180700	268895470	5010	5010	5010	5010	0
137	20231026	180600	268895470	5010	5010	5010	5010	0
138	20231026	180500	268895470	5010	5010	5010	5010	0
139	20231026	180400	268895470	5010	5010	5010	5010	0
140	20231026	180300	268895470	5010	5010	5010	5010	0
141	20231026	180200	268895470	5010	5010	5010	5010	0
142	20231026	180100	268895470	5010	5010	5010	5010	0
143	20231026	180000	268895470	5010	5010	5010	5010	0
144	20231026	175900	268895470	5010	5010	5010	5010	0
145	20231026	175800	268895470	5010	5010	5010	5010	0
146	20231026	175700	268895470	5010	5010	5010	5010	0
147	20231026	175600	268895470	5010	5010	5010	5010	0
148	20231026	175500	268895470	5010	5010	5010	5010	0
149	20231026	175400	268895470	5010	5010	5010	5010	0
150	20231026	175300	268895470	5010	5010	5010	5010	0
151	20231026	175200	268895470	5010	5010	5010	5010	0
152	20231026	175100	268895470	5010	5010	5010	5010	117
153	20231026	175000	268895470	5010	5010	5010	5010	0
154	20231026	174900	268895470	5010	5010	5010	5010	0
155	20231026	174800	268895470	5010	5010	5010	5010	0
156	20231026	174700	268895470	5010	5010	5010	5010	0
157	20231026	174600	268895470	5010	5010	5010	5010	0
158	20231026	174500	268895470	5010	5010	5010	5010	0
159	20231026	174400	268895470	5010	5010	5010	5010	0
160	20231026	174300	268895470	5010	5010	5010	5010	0
161	20231026	174200	268895470	5010	5010	5010	5010	0
162	20231026	174100	268895470	5010	5010	5010	5010	0
163	20231026	174000	268895470	5010	5010	5010	5010	0
164	20231026	173900	268895470	5010	5010	5010	5010	0
165	20231026	173800	268895470	5010	5010	5010	5010	0
166	20231026	173700	268895470	5010	5010	5010	5010	0
167	20231026	173600	268895470	5010	5010	5010	5010	0
168	20231026	173500	268895470	5010	5010	5010	5010	0
169	20231026	173400	268895470	5010	5010	5010	5010	0
170	20231026	173300	268895470	5010	5010	5010	5010	0
171	20231026	173200	268895470	5010	5010	5010	5010	0
172	20231026	173100	268895470	5010	5010	5010	5010	0
173	20231026	173000	268895470	5010	5010	5010	5010	0
174	20231026	172900	268895470	5010	5010	5010	5010	0
175	20231026	172800	268895470	5010	5010	5010	5010	0
176	20231026	172700	268895470	5010	5010	5010	5010	0
177	20231026	172600	268895470	5010	5010	5010	5010	0
178	20231026	172500	268895470	5010	5010	5010	5010	0
179	20231026	172400	268895470	5010	5010	5010	5010	0
180	20231026	172300	268895470	5010	5010	5010	5010	0
181	20231026	172200	268895470	5010	5010	5010	5010	0
182	20231026	172100	268895470	5010	5010	5010	5010	117
183	20231026	172000	268895470	5010	5010	5010	5010	0
184	20231026	171900	268895470	5010	5010	5010	5010	0
185	20231026	171800	268895470	5010	5010	5010	5010	0
186	20231026	171700	268895470	5010	5010	5010	5010	0
187	20231026	171600	268895470	5010	5010	5010	5010	0
188	20231026	171500	268895470	5010	5010	5010	5010	0
189	20231026	171400	268895470	5010	5010	5010	5010	0
190	20231026	171300	268895470	5010	5010	5010	5010	0
191	20231026	171200	268895470	5010	5010	5010	5010	0
192	20231026	171100	268895470	5010	5010	5010	5010	0
193	20231026	171000	268895470	5010	5010	5010	5010	0
194	20231026	170900	268895470	5010	5010	5010	5010	0
195	20231026	170800	268895470	5010	5010	5010	5010	0
196	20231026	170700	268895470	5010	5010	5010	5010	0
197	20231026	170600	268895470	5010	5010	5010	5010	0
198	20231026	170500	268895470	5010	5010	5010	5010	0
199	20231026	170400	268895470	5010	5010	5010	5010	0
200	20231026	170300	268895470	5010	5010	5010	5010	0
201	20231026	170200	268895470	5010	5010	5010	5010	0
202	20231026	170100	268895470	5010	5010	5010	5010	0
203	20231026	170000	268895470	5010	5010	5010	5010	0
204	20231026	165900	268895470	5010	5010	5010	5010	0
205	20231026	165800	268895470	5010	5010	5010	5010	0
206	20231026	165700	268895470	5010	5010	5010	5010	0
207	20231026	165600	268895470	5010	5010	5010	5010	0
208	20231026	165500	268895470	5010	5010	5010	5010	0
209	20231026	165400	268895470	5010	5010	5010	5010	0
210	20231026	165300	268895470	5010	5010	5010	5010	0
211	20231026	165200	268895470	5010	5010	5010	5010	0
212	20231026	165100	268895470	5010	5010	5010	5010	117
213	20231026	165000	268895470	5010	5010	5010	5010	0
214	20231026	164900	268895470	5010	5010	5010	5010	0
215	20231026	164800	268895470	5010	5010	5010	5010	0
216	20231026	164700	268895470	5010	5010	5010	5010	0
217	20231026	164600	268895470	5010	5010	5010	5010	0
218	20231026	164500	268895470	5010	5010	5010	5010	0
219	20231026	164400	268895470	5010	5010	5010	5010	0
220	20231026	164300	268895470	5010	5010	5010	5010	0
221	20231026	164200	268895470	5010	5010	5010	5010	0
222	20231026	164100	268895470	5010	5010	5010	5010	0
223	20231026	164000	268895470	5010	5010	5010	5010	0
224	20231026	163900	268895470	5010	5010	5010	5010	0
225	20231026	163800	268895470	5010	5010	5010	5010	0
226	20231026	163700	268895470	5010	5010	5010	5010	0
227	20231026	163600	268895470	5010	5010	5010	5010	0
228	20231026	163500	268895470	5010	5010	5010	5010	0
229	20231026	163400	268895470	5010	5010	5010	5010	0
230	20231026	163300	268895470	5010	5010	5010	5010	0
231	20231026	163200	268895470	5010	5010	5010	5010	0
232	20231026	163100	268895470	5010	5010	5010	5010	0
233	20231026	163000	268895470	5010	5010	5010	5010	0
234	20231026	162900	268895470	5010	5010	5010	5010	0
235	20231026	162800	268895470	5010	5010	5010	5010	0
236	20231026	162700	268895470	5010	5010	5010	5010	0
237	20231026	162600	268895470	5010	5010	5010	5010	0
238	20231026	162500	268895470	5010	5010	5010	5010	0
239	20231026	162400	268895470	5010	5010	5010	5010	0
240	20231026	162300	268895470	5010	5010	5010	5010	0
241	20231026	162200	268895470	5010	5010	5010	5010	0
242	20231026	162100	268895470	5010	5010	5010	5010	117
243	20231026	162000	268895470	5010	5010	5010	5010	0
244	20231026	161900	268895470	5010	5010	5010	5010	0
245	20231026	161800	268895470	5010	5010	5010	5010	0
246	20231026	161700	268895470	5010	5010	5010	5010	0
247	20231026	161600	268895470	5010	5010	5010	5010	0
248	20231026	161500	268895470	5010	5010	5010	5010	0
249	20231026	161400	268895470	5010	5010	5010	5010	0
250	20231026	161300	268895470	5010	5010	5010	5010	0
251	20231026	161200	268895470	5010	5010	5010	5010	0
252	20231026	161100	268895470	5010	5010	5010	5010	0
253	20231026	161000	268895470	5010	5010	5010	5010	0
254	20231026	160900	268895470	5010	5010	5010	5010	0
255	20231026	160800	268895470	5010	5010	5010	5010	0
256	20231026	160700	268895470	5010	5010	5010	5010	0
257	20231026	160600	268895470	5010	5010	5010	5010	0
258	20231026	160500	268895470	5010	5010	5010	5010	0
259	20231026	160400	268895470	5010	5010	5010	5010	0
260	20231026	160300	268895470	5010	5010	5010	5010	0
261	20231026	160200	268895470	5010	5010	5010	5010	0
262	20231026	160100	268895470	5010	5010	5010	5010	0
263	20231026	160000	268895470	5010	5010	5010	5010	0
264	20231026	155900	268895470	5010	5010	5010	5010	0
265	20231026	155800	268895470	5010	5010	5010	5010	0
266	20231026	155700	268895470	5010	5010	5010	5010	0
267	20231026	155600	268895470	5010	5010	5010	5010	0
268	20231026	155500	268895470	5010	5010	5010	5010	0
269	20231026	155400	268895470	5010	5010	5010	5010	0
270	20231026	155300	268895470	5010	5010	5010	5010	0
271	20231026	155200	268895470	5010	5010	5010	5010	0
272	20231026	155100	268895470	5010	5010	5010	5010	117
273	20231026	155000	268895470	5010	5010	5010	5010	0
274	20231026	154900	268895470	5010	5010	5010	5010	0
275	20231026	154800	268895470	5010	5010	5010	5010	0
276	20231026	154700	268895470	5010	5010	5010	5010	0
277	20231026	154600	268895470	5010	5010	5010	5010	0
278	20231026	154500	268895470	5010	5010	5010	5010	0
279	20231026	154400	268895470	5010	5010	5010	5010	0
280	20231026	154300	268895470	5010	5010	5010	5010	0
281	20231026	154200	268895470	5010	5010	5010	5010	0
282	20231026	154100	268895470	5010	5010	5010	5010	0
283	20231026	154000	268895470	5010	5010	5010	5010	0
284	20231026	153900	268895470	5010	5010	5010	5010	0
285	20231026	153800	268895470	5010	5010	5010	5010	0
286	20231026	153700	268895470	5010	5010	5010	5010	0
287	20231026	153600	268895470	5010	5010	5010	5010	0
288	20231026	153500	268895470	5010	5010	5010	5010	0
289	20231026	153400	268895470	5010	5010	5010	5010	0
290	20231026	153300	268895470	5010	5010	5010	5010	0
291	20231026	153200	268895470	5010	5010	5010	5010	0
292	20231026	153100	268895470	5010	5010	5010	5010	0
293	20231026	153000	268895470	5010	5010	5010	5010	117
294	20231026	152900	268309300	5010	5010	5010	5010	0
295	20231026	152800	268309300	5010	5010	5010	5010	0
296	20231026	152700	268309300	5010	5010	5010	5010	0
297	20231026	152600	268309300	5010	5010	5010	5010	0
298	20231026	152500	268309300	5010	5010	5010	5010	0
299	20231026	152400	268309300	5010	5010	5010	5010	0
300	20231026	152300	268309300	5010	5010	5010	5010	0
301	20231026	152200	268309300	5010	5010	5010	5010	0
302	20231026	152100	268309300	5010	5010	5010	5010	0
303	20231026	152000	268309300	5010	5010	5010	5010	0
304	20231026	151900	268309300	5010	5020	5020	5010	215
305	20231026	151800	267230380	5020	5020	5020	5020	50
306	20231026	151700	266979380	5030	5030	5030	5030	0
307	20231026	151600	266979380	5030	5030	5030	5030	0
308	20231026	151500	266979380	5030	5020	5030	5020	21
309	20231026	151400	266873950	5030	5030	5030	5030	0
310	20231026	151300	266873950	5030	5030	5030	5030	0
311	20231026	151200	266873950	5030	5030	5030	5030	0
312	20231026	151100	266873950	5030	5030	5030	5030	0
313	20231026	151000	266873950	5030	5030	5030	5030	0
314	20231026	150900	266873950	5030	5030	5030	5030	0
315	20231026	150800	266873950	5030	5030	5030	5030	0
316	20231026	150700	266873950	5030	5020	5030	5020	74
317	20231026	150600	266502460	5020	5020	5020	5020	50
318	20231026	150500	266251460	5020	5020	5020	5020	0
319	20231026	150400	266251460	5020	5020	5020	5020	4
320	20231026	150300	266231380	5020	5020	5020	5020	0
321	20231026	150200	266231380	5020	5020	5020	5020	0
322	20231026	150100	266231380	5020	5020	5020	5020	328
323	20231026	150000	264584820	5030	5030	5030	5030	0
324	20231026	145900	264584820	5030	5030	5030	5030	20
325	20231026	145800	264484220	5030	5030	5030	5030	0
326	20231026	145700	264484220	5030	5030	5030	5030	0
327	20231026	145600	264484220	5030	5030	5030	5030	0
328	20231026	145500	264484220	5030	5030	5030	5030	0
329	20231026	145400	264484220	5030	5030	5030	5030	0
330	20231026	145300	264484220	5030	5030	5030	5030	21
331	20231026	145200	264378590	5030	5030	5030	5030	0
332	20231026	145100	264378590	5030	5030	5030	5030	31
333	20231026	145000	264222660	5030	5030	5030	5030	0
334	20231026	144900	264222660	5030	5030	5030	5030	0
335	20231026	144800	264222660	5030	5030	5030	5030	0
336	20231026	144700	264222660	5030	5030	5030	5030	0
337	20231026	144600	264222660	5030	5020	5030	5020	51
338	20231026	144500	263966140	5030	5030	5030	5030	10
339	20231026	144400	263915840	5030	5030	5030	5030	0
340	20231026	144300	263915840	5030	5020	5030	5020	164
341	20231026	144200	263092550	5020	5020	5020	5020	90
342	20231026	144100	262640750	5020	5020	5020	5020	0
343	20231026	144000	262640750	5020	5020	5020	5020	1
344	20231026	143900	262635730	5020	5020	5020	5020	0
345	20231026	143800	262635730	5020	5020	5020	5020	0
346	20231026	143700	262635730	5020	5020	5020	5020	0
347	20231026	143600	262635730	5020	5020	5020	5020	0
348	20231026	143500	262635730	5020	5020	5020	5020	0
349	20231026	143400	262635730	5020	5020	5020	5020	0
350	20231026	143300	262635730	5020	5010	5020	5010	111
351	20231026	143200	262079610	5020	5020	5020	5020	0
352	20231026	143100	262079610	5020	5020	5020	5020	1
353	20231026	143000	262074590	5010	5010	5010	5010	100
354	20231026	142900	261573590	5010	5010	5010	4995	135
355	20231026	142800	260897750	5010	5010	5010	5010	5
356	20231026	142700	260872700	5010	5020	5020	5000	8570
357	20231026	142600	217991720	5030	5030	5030	5030	0
358	20231026	142500	217991720	5030	5030	5030	5030	2
359	20231026	142400	217981660	5030	5030	5030	5030	1
360	20231026	142300	217976630	5030	5030	5030	5030	0
361	20231026	142200	217976630	5030	5030	5030	5030	199
362	20231026	142100	216975660	5030	5030	5030	5030	0
363	20231026	142000	216975660	5030	5030	5030	5030	910
364	20231026	141900	212398360	5030	5020	5030	5010	1308
365	20231026	141800	205839040	5030	5030	5030	5030	0
366	20231026	141700	205839040	5030	5030	5030	5030	0
367	20231026	141600	205839040	5030	5030	5030	5030	0
368	20231026	141500	205839040	5030	5030	5030	5030	0
369	20231026	141400	205839040	5030	5030	5030	5030	0
370	20231026	141300	205839040	5030	5030	5030	5030	0
371	20231026	141200	205839040	5030	5030	5030	5030	0
372	20231026	141100	205839040	5030	5030	5030	5030	0
373	20231026	141000	205839040	5030	5030	5030	5030	0
374	20231026	140900	205839040	5030	5030	5030	5030	1
375	20231026	140800	205834010	5020	5020	5020	5020	0
376	20231026	140700	205834010	5020	5020	5020	5020	0
377	20231026	140600	205834010	5020	5020	5020	5020	0
378	20231026	140500	205834010	5020	5020	5020	5020	0
379	20231026	140400	205834010	5020	5020	5020	5020	0
380	20231026	140300	205834010	5020	5020	5020	5020	0
381	20231026	140200	205834010	5020	5020	5030	5020	1600
382	20231026	140100	197801010	5040	5040	5040	5040	0
383	20231026	140000	197801010	5040	5040	5040	5040	0
384	20231026	135900	197801010	5040	5040	5040	5040	0
385	20231026	135800	197801010	5040	5040	5040	5040	0
386	20231026	135700	197801010	5040	5030	5040	5030	2
387	20231026	135600	197790940	5040	5040	5040	5040	1
388	20231026	135500	197785900	5030	5030	5030	5030	50
389	20231026	135400	197534400	5040	5040	5040	5040	100
390	20231026	135300	197030400	5040	5040	5040	5040	0
391	20231026	135200	197030400	5040	5040	5040	5040	0
392	20231026	135100	197030400	5040	5040	5040	5040	0
393	20231026	135000	197030400	5040	5040	5040	5040	0
394	20231026	134900	197030400	5040	5040	5040	5040	0
395	20231026	134800	197030400	5040	5040	5040	5040	0
396	20231026	134700	197030400	5040	5040	5040	5040	50
397	20231026	134600	196778400	5040	5040	5040	5040	0
398	20231026	134500	196778400	5040	5040	5040	5040	50
399	20231026	134400	196526400	5040	5040	5040	5040	0
400	20231026	134300	196526400	5040	5030	5040	5030	1042
401	20231026	134200	191285130	5050	5050	5050	5050	0
402	20231026	134100	191285130	5050	5050	5050	5050	1
403	20231026	134000	191280080	5040	5040	5040	5040	0
404	20231026	133900	191280080	5040	5040	5040	5040	117
405	20231026	133800	190690400	5050	5050	5050	5050	1
406	20231026	133700	190685350	5040	5080	5080	5040	1777
407	20231026	133600	181729230	5070	5060	5070	5060	253
408	20231026	133500	180447820	5070	5070	5070	5070	0
409	20231026	133400	180447820	5070	5070	5070	5070	0
410	20231026	133300	180447820	5070	5070	5070	5070	0
411	20231026	133200	180447820	5070	5070	5070	5070	0
412	20231026	133100	180447820	5070	5070	5070	5070	0
413	20231026	133000	180447820	5070	5070	5070	5070	0
414	20231026	132900	180447820	5070	5060	5070	5040	30
415	20231026	132800	180296220	5060	5060	5060	5060	395
416	20231026	132700	178297520	5060	5060	5060	5060	0
417	20231026	132600	178297520	5060	5060	5060	5060	1
418	20231026	132500	178292460	5060	5060	5060	5060	2
419	20231026	132400	178282340	5060	5060	5060	5060	1
420	20231026	132300	178277280	5060	5040	5060	5040	111
421	20231026	132200	177717820	5040	5040	5040	5040	0
422	20231026	132100	177717820	5040	5040	5040	5040	0
423	20231026	132000	177717820	5040	5040	5040	5040	0
424	20231026	131900	177717820	5040	5040	5040	5040	0
425	20231026	131800	177717820	5040	5040	5040	5040	0
426	20231026	131700	177717820	5040	5040	5040	5040	0
427	20231026	131600	177717820	5040	5040	5040	5040	0
428	20231026	131500	177717820	5040	5040	5040	5040	1
429	20231026	131400	177712780	5050	5050	5050	5050	0
430	20231026	131300	177712780	5050	5050	5050	5050	0
431	20231026	131200	177712780	5050	5050	5050	5050	0
432	20231026	131100	177712780	5050	5050	5050	5050	0
433	20231026	131000	177712780	5050	5040	5050	5040	201
434	20231026	130900	176699730	5040	5030	5040	5030	271
435	20231026	130800	175336590	5030	5030	5030	5030	199
436	20231026	130700	174335620	5030	5030	5030	5030	0
437	20231026	130600	174335620	5030	5040	5040	5030	1005
438	20231026	130500	169280440	5050	5050	5050	5050	0
439	20231026	130400	169280440	5050	5040	5050	5040	2
440	20231026	130300	169270350	5030	5030	5030	5030	634
441	20231026	130200	166081330	5030	5030	5030	5030	30
442	20231026	130100	165930430	5030	5030	5030	5030	0
443	20231026	130000	165930430	5030	5030	5030	5030	0
444	20231026	125900	165930430	5030	5030	5030	5030	48
445	20231026	125800	165688990	5030	5030	5030	5030	50
446	20231026	125700	165437490	5020	5020	5020	5020	400
447	20231026	125600	163429490	5040	5040	5040	5040	0
448	20231026	125500	163429490	5040	5040	5040	5040	0
449	20231026	125400	163429490	5040	5040	5040	5040	0
450	20231026	125300	163429490	5040	5040	5040	5040	0
451	20231026	125200	163429490	5040	5040	5040	5020	195
452	20231026	125100	162450550	5050	5050	5050	5050	0
453	20231026	125000	162450550	5050	5050	5050	5050	200
454	20231026	124900	161440550	5050	5050	5050	5050	1
455	20231026	124800	161435500	5030	5040	5040	5030	5500
456	20231026	124700	133764970	5070	5070	5070	5070	0
457	20231026	124600	133764970	5070	5050	5070	5050	101
458	20231026	124500	133254900	5080	5080	5080	5080	0
459	20231026	124400	133254900	5080	5080	5080	5080	0
460	20231026	124300	133254900	5080	5080	5080	5080	1
461	20231026	124200	133249820	5050	5050	5050	5050	1
462	20231026	124100	133244770	5090	5090	5090	5090	0
463	20231026	124000	133244770	5090	5060	5090	5060	153
464	20231026	123900	132470510	5070	5060	5070	5060	99
465	20231026	123800	131969560	5060	5060	5060	5060	0
466	20231026	123700	131969560	5060	5050	5060	5050	96
467	20231026	123600	131484750	5050	5050	5050	5050	1
468	20231026	123500	131479700	5040	5040	5040	5040	93
469	20231026	123400	131010980	5040	5040	5040	5040	0
470	20231026	123300	131010980	5040	5040	5040	5040	0
471	20231026	123200	131010980	5040	5040	5040	5040	0
472	20231026	123100	131010980	5040	5040	5040	5040	0
473	20231026	123000	131010980	5040	5040	5040	5040	1
474	20231026	122900	131005940	5040	5040	5040	5040	0
475	20231026	122800	131005940	5040	5040	5040	5040	0
476	20231026	122700	131005940	5040	5040	5040	5040	0
477	20231026	122600	131005940	5040	5040	5040	5040	0
478	20231026	122500	131005940	5040	5040	5040	5040	0
479	20231026	122400	131005940	5040	5040	5040	5040	10
480	20231026	122300	130955540	5040	5040	5040	5040	0
481	20231026	122200	130955540	5040	5040	5040	5040	0
482	20231026	122100	130955540	5040	5040	5040	5040	0
483	20231026	122000	130955540	5040	5040	5040	5040	0
484	20231026	121900	130955540	5040	5040	5040	5030	1873
485	20231026	121800	121531440	5060	5060	5060	5060	0
486	20231026	121700	121531440	5060	5060	5060	5060	0
487	20231026	121600	121531440	5060	5060	5060	5060	0
488	20231026	121500	121531440	5060	5060	5060	5060	0
489	20231026	121400	121531440	5060	5060	5060	5060	0
490	20231026	121300	121531440	5060	5060	5060	5060	0
491	20231026	121200	121531440	5060	5050	5060	5050	65
492	20231026	121100	121203180	5050	5050	5050	5050	0
493	20231026	121000	121203180	5050	5050	5050	5050	0
494	20231026	120900	121203180	5050	5050	5050	5050	0
495	20231026	120800	121203180	5050	5050	5050	5050	19
496	20231026	120700	121107230	5050	5050	5050	5050	650
497	20231026	120600	117824730	5060	5060	5060	5060	0
498	20231026	120500	117824730	5060	5050	5060	5050	301
499	20231026	120400	116304670	5050	5050	5050	5050	0
500	20231026	120300	116304670	5050	5050	5050	5050	0
501	20231026	120200	116304670	5050	5050	5050	5050	0
502	20231026	120100	116304670	5050	5050	5050	5050	0
503	20231026	120000	116304670	5050	5050	5050	5050	0
504	20231026	115900	116304670	5050	5040	5050	5040	37
505	20231026	115800	116118180	5050	5050	5050	5050	0
506	20231026	115700	116118180	5050	5050	5050	5050	0
507	20231026	115600	116118180	5050	5060	5060	5050	170
508	20231026	115500	115258890	5060	5060	5060	5060	0
509	20231026	115400	115258890	5060	5060	5060	5060	0
510	20231026	115300	115258890	5060	5060	5060	5060	0
511	20231026	115200	115258890	5060	5060	5060	5060	0
512	20231026	115100	115258890	5060	5060	5060	5060	1
513	20231026	115000	115253830	5060	5060	5060	5060	21
514	20231026	114900	115147570	5060	5060	5060	5060	1
515	20231026	114800	115142510	5050	5070	5070	5050	751
516	20231026	114700	111347440	5060	5060	5060	5060	1
517	20231026	114600	111342380	5060	5060	5060	5060	1
518	20231026	114500	111337320	5050	5050	5050	5050	304
519	20231026	114400	109802120	5060	5060	5060	5060	0
520	20231026	114300	109802120	5060	5050	5060	5050	151
521	20231026	114200	109039560	5070	5070	5070	5070	0
522	20231026	114100	109039560	5070	5070	5070	5070	0
523	20231026	114000	109039560	5070	5070	5070	5070	9
524	20231026	113900	108993930	5070	5070	5070	5070	0
525	20231026	113800	108993930	5070	5060	5070	5060	2
526	20231026	113700	108983800	5050	5050	5050	5050	0
527	20231026	113600	108983800	5050	5050	5050	5050	917
528	20231026	113500	104352950	5050	5050	5050	5050	0
529	20231026	113400	104352950	5050	5050	5050	5050	0
530	20231026	113300	104352950	5050	5050	5050	5050	2148
531	20231026	113200	93505550	5060	5060	5060	5060	0
532	20231026	113100	93505550	5060	5070	5070	5060	11
533	20231026	113000	93449880	5060	5060	5060	5060	7
534	20231026	112900	93414460	5090	5060	5090	5060	2104
535	20231026	112800	82768190	5070	5070	5070	5070	51
536	20231026	112700	82509620	5090	5090	5090	5090	0
537	20231026	112600	82509620	5090	5080	5090	5080	68
538	20231026	112500	82163890	5080	5080	5080	5080	129
539	20231026	112400	81508570	5070	5070	5070	5070	0
540	20231026	112300	81508570	5070	5070	5070	5070	0
541	20231026	112200	81508570	5070	5070	5070	5070	277
542	20231026	112100	80104180	5080	5080	5080	5080	0
543	20231026	112000	80104180	5080	5080	5080	5080	0
544	20231026	111900	80104180	5080	5080	5080	5080	1
545	20231026	111800	80099100	5070	5070	5070	5070	0
546	20231026	111700	80099100	5070	5070	5070	5070	0
547	20231026	111600	80099100	5070	5070	5070	5070	988
548	20231026	111500	75089940	5080	5090	5090	5080	13
549	20231026	111400	75023890	5080	5080	5080	5080	13
550	20231026	111300	74957850	5090	5090	5090	5080	24
551	20231026	111200	74835900	5080	5080	5080	5080	0
552	20231026	111100	74835900	5080	5090	5090	5080	745
553	20231026	111000	71048010	5130	5130	5130	5130	0
554	20231026	110900	71048010	5130	5130	5130	5130	0
555	20231026	110800	71048010	5130	5130	5130	5130	0
556	20231026	110700	71048010	5130	5130	5130	5130	0
557	20231026	110600	71048010	5130	5130	5130	5130	0
558	20231026	110500	71048010	5130	5110	5130	5110	16
559	20231026	110400	70966230	5100	5110	5110	5100	101
560	20231026	110300	70451120	5100	5100	5100	5100	0
561	20231026	110200	70451120	5100	5100	5100	5100	0
562	20231026	110100	70451120	5100	5100	5100	5100	0
563	20231026	110000	70451120	5100	5100	5100	5100	200
564	20231026	105900	69431120	5100	5100	5100	5100	0
565	20231026	105800	69431120	5100	5100	5100	5100	310
566	20231026	105700	67850120	5110	5110	5110	5110	0
567	20231026	105600	67850120	5110	5110	5110	5110	0
568	20231026	105500	67850120	5110	5110	5110	5110	0
569	20231026	105400	67850120	5110	5110	5110	5110	0
570	20231026	105300	67850120	5110	5110	5110	5110	0
571	20231026	105200	67850120	5110	5110	5110	5110	6
572	20231026	105100	67819460	5130	5130	5130	5130	0
573	20231026	105000	67819460	5130	5130	5130	5130	0
574	20231026	104900	67819460	5130	5130	5130	5130	0
575	20231026	104800	67819460	5130	5130	5130	5130	0
576	20231026	104700	67819460	5130	5130	5130	5130	0
577	20231026	104600	67819460	5130	5130	5130	5130	0
578	20231026	104500	67819460	5130	5130	5130	5130	0
579	20231026	104400	67819460	5130	5130	5130	5130	0
580	20231026	104300	67819460	5130	5130	5130	5130	0
581	20231026	104200	67819460	5130	5130	5130	5130	0
582	20231026	104100	67819460	5130	5130	5130	5130	0
583	20231026	104000	67819460	5130	5130	5130	5130	0
584	20231026	103900	67819460	5130	5130	5140	5130	5
585	20231026	103800	67793800	5120	5120	5120	5120	600
586	20231026	103700	64721800	5120	5120	5120	5120	0
587	20231026	103600	64721800	5120	5120	5120	5120	0
588	20231026	103500	64721800	5120	5120	5120	5120	0
589	20231026	103400	64721800	5120	5120	5120	5120	0
590	20231026	103300	64721800	5120	5120	5120	5120	0
591	20231026	103200	64721800	5120	5120	5120	5120	0
592	20231026	103100	64721800	5120	5120	5120	5120	0
593	20231026	103000	64721800	5120	5120	5120	5120	0
594	20231026	102900	64721800	5120	5120	5120	5120	3
595	20231026	102800	64706440	5100	5100	5100	5100	2
596	20231026	102700	64696240	5120	5100	5120	5100	4
597	20231026	102600	64675820	5120	5120	5120	5120	0
598	20231026	102500	64675820	5120	5120	5120	5120	0
599	20231026	102400	64675820	5120	5120	5120	5120	0
600	20231026	102300	64675820	5120	5120	5120	5120	0
601	20231026	102200	64675820	5120	5100	5120	5100	25
602	20231026	102100	64548260	5100	5100	5100	5100	0
603	20231026	102000	64548260	5100	5100	5100	5100	0
604	20231026	101900	64548260	5100	5100	5100	5100	0
605	20231026	101800	64548260	5100	5100	5100	5100	0
606	20231026	101700	64548260	5100	5100	5100	5100	0
607	20231026	101600	64548260	5100	5100	5100	5100	0
608	20231026	101500	64548260	5100	5080	5100	5080	19
609	20231026	101400	64451540	5100	5100	5100	5100	0
610	20231026	101300	64451540	5100	5100	5100	5100	0
611	20231026	101200	64451540	5100	5100	5100	5100	0
612	20231026	101100	64451540	5100	5100	5100	5100	0
613	20231026	101000	64451540	5100	5100	5100	5100	0
614	20231026	100900	64451540	5100	5100	5100	5100	2
615	20231026	100800	64441340	5100	5100	5100	5100	32
616	20231026	100700	64278140	5100	5100	5100	5100	2
617	20231026	100600	64267940	5100	5100	5100	5100	5
618	20231026	100500	64242440	5100	5100	5100	5100	0
619	20231026	100400	64242440	5100	5100	5100	5100	0
620	20231026	100300	64242440	5100	5100	5100	5100	0
621	20231026	100200	64242440	5100	5100	5100	5100	0
622	20231026	100100	64242440	5100	5100	5100	5100	0
623	20231026	100000	64242440	5100	5100	5100	5100	1
624	20231026	095900	64237340	5080	5080	5080	5080	5
625	20231026	095800	64211940	5090	5090	5090	5090	122
626	20231026	095700	63590960	5100	5100	5100	5100	0
627	20231026	095600	63590960	5100	5100	5100	5100	0
628	20231026	095500	63590960	5100	5110	5110	5100	261
629	20231026	095400	62258230	5120	5120	5120	5120	6
630	20231026	095300	62227510	5120	5120	5120	5120	1
631	20231026	095200	62222390	5110	5110	5110	5110	37
632	20231026	095100	62033320	5110	5110	5110	5110	1
633	20231026	095000	62028210	5100	5100	5100	5100	0
634	20231026	094900	62028210	5100	5100	5100	5100	150
635	20231026	094800	61263210	5100	5100	5100	5100	21
636	20231026	094700	61156110	5110	5110	5110	5110	0
637	20231026	094600	61156110	5110	5110	5110	5110	0
638	20231026	094500	61156110	5110	5110	5110	5110	20
639	20231026	094400	61053910	5110	5110	5110	5110	0
640	20231026	094300	61053910	5110	5110	5110	5110	0
641	20231026	094200	61053910	5110	5110	5110	5110	200
642	20231026	094100	60031910	5120	5120	5120	5120	1
643	20231026	094000	60026790	5110	5110	5110	5110	30
644	20231026	093900	59873490	5110	5110	5110	5110	0
645	20231026	093800	59873490	5110	5110	5110	5110	0
646	20231026	093700	59873490	5110	5110	5110	5110	5
647	20231026	093600	59847940	5110	5090	5110	5090	223
648	20231026	093500	58712850	5110	5110	5110	5110	1
649	20231026	093400	58707740	5100	5100	5100	5100	12
650	20231026	093300	58646540	5100	5110	5110	5100	503
651	20231026	093200	56078730	5130	5120	5130	5120	211
652	20231026	093100	54998400	5140	5140	5140	5140	0
653	20231026	093000	54998400	5140	5140	5140	5140	2
654	20231026	092900	54988120	5140	5140	5140	5140	0
655	20231026	092800	54988120	5140	5140	5140	5140	0
656	20231026	092700	54988120	5140	5140	5140	5140	0
657	20231026	092600	54988120	5140	5140	5140	5140	0
658	20231026	092500	54988120	5140	5140	5140	5140	10
659	20231026	092400	54936720	5140	5140	5140	5140	1
660	20231026	092300	54931580	5120	5120	5120	5120	0
661	20231026	092200	54931580	5120	5130	5130	5120	3
662	20231026	092100	54916200	5170	5150	5170	5150	2
663	20231026	092000	54905880	5140	5130	5180	5130	331
664	20231026	091900	53204310	5130	5140	5140	5130	3
665	20231026	091800	53188910	5120	5120	5120	5120	103
666	20231026	091700	52661550	5140	5140	5140	5140	1
667	20231026	091600	52656410	5130	5140	5140	5130	88
668	20231026	091500	52204860	5140	5130	5190	5130	302
669	20231026	091400	50642550	5110	5110	5130	5110	42
670	20231026	091300	50427910	5130	5120	5130	5120	77
671	20231026	091200	50033430	5110	5110	5110	5110	28
672	20231026	091100	49890350	5120	5120	5130	5120	30
673	20231026	091000	49736740	5130	5120	5130	5120	742
674	20231026	090900	45937330	5120	5100	5120	5100	3195
675	20231026	090800	29581930	5110	5120	5140	5110	1059
676	20231026	090700	24146780	5110	5110	5110	5110	7
677	20231026	090600	24111010	5130	5120	5130	5120	200
678	20231026	090500	23085190	5130	5120	5130	5100	119
679	20231026	090400	22477740	5130	5130	5130	5130	0
680	20231026	090300	22477740	5130	5140	5140	5130	20
681	20231026	090200	22375120	5150	5150	5150	5150	2
682	20231026	090100	22364820	5160	5160	5160	5160	0
683	20231026	090000	22364820	5160	5190	5190	5150	4311