KissMeData/357120/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204800	43087550	5340	5340	5340	5340	324
3	20231025	204700	43087550	5340	5340	5340	5340	0
4	20231025	204600	43087550	5340	5340	5340	5340	0
5	20231025	204500	43087550	5340	5340	5340	5340	0
6	20231025	204400	43087550	5340	5340	5340	5340	0
7	20231025	204300	43087550	5340	5340	5340	5340	0
8	20231025	204200	43087550	5340	5340	5340	5340	0
9	20231025	204100	43087550	5340	5340	5340	5340	0
10	20231025	204000	43087550	5340	5340	5340	5340	0
11	20231025	203900	43087550	5340	5340	5340	5340	0
12	20231025	203800	43087550	5340	5340	5340	5340	0
13	20231025	203700	43087550	5340	5340	5340	5340	0
14	20231025	203600	43087550	5340	5340	5340	5340	0
15	20231025	203500	43087550	5340	5340	5340	5340	0
16	20231025	203400	43087550	5340	5340	5340	5340	0
17	20231025	203300	43087550	5340	5340	5340	5340	0
18	20231025	203200	43087550	5340	5340	5340	5340	0
19	20231025	203100	43087550	5340	5340	5340	5340	0
20	20231025	203000	43087550	5340	5340	5340	5340	0
21	20231025	202900	43087550	5340	5340	5340	5340	0
22	20231025	202800	43087550	5340	5340	5340	5340	0
23	20231025	202700	43087550	5340	5340	5340	5340	0
24	20231025	202600	43087550	5340	5340	5340	5340	0
25	20231025	202500	43087550	5340	5340	5340	5340	0
26	20231025	202400	43087550	5340	5340	5340	5340	0
27	20231025	202300	43087550	5340	5340	5340	5340	0
28	20231025	202200	43087550	5340	5340	5340	5340	0
29	20231025	202100	43087550	5340	5340	5340	5340	0
30	20231025	202000	43087550	5340	5340	5340	5340	0
31	20231025	201900	43087550	5340	5340	5340	5340	0
32	20231025	201800	43087550	5340	5340	5340	5340	324
33	20231025	201700	43087550	5340	5340	5340	5340	0
34	20231025	201600	43087550	5340	5340	5340	5340	0
35	20231025	201500	43087550	5340	5340	5340	5340	0
36	20231025	201400	43087550	5340	5340	5340	5340	0
37	20231025	201300	43087550	5340	5340	5340	5340	0
38	20231025	201200	43087550	5340	5340	5340	5340	0
39	20231025	201100	43087550	5340	5340	5340	5340	0
40	20231025	201000	43087550	5340	5340	5340	5340	0
41	20231025	200900	43087550	5340	5340	5340	5340	0
42	20231025	200800	43087550	5340	5340	5340	5340	0
43	20231025	200700	43087550	5340	5340	5340	5340	0
44	20231025	200600	43087550	5340	5340	5340	5340	0
45	20231025	200500	43087550	5340	5340	5340	5340	0
46	20231025	200400	43087550	5340	5340	5340	5340	0
47	20231025	200300	43087550	5340	5340	5340	5340	0
48	20231025	200200	43087550	5340	5340	5340	5340	0
49	20231025	200100	43087550	5340	5340	5340	5340	0
50	20231025	200000	43087550	5340	5340	5340	5340	0
51	20231025	195900	43087550	5340	5340	5340	5340	0
52	20231025	195800	43087550	5340	5340	5340	5340	0
53	20231025	195700	43087550	5340	5340	5340	5340	0
54	20231025	195600	43087550	5340	5340	5340	5340	0
55	20231025	195500	43087550	5340	5340	5340	5340	0
56	20231025	195400	43087550	5340	5340	5340	5340	0
57	20231025	195300	43087550	5340	5340	5340	5340	0
58	20231025	195200	43087550	5340	5340	5340	5340	0
59	20231025	195100	43087550	5340	5340	5340	5340	0
60	20231025	195000	43087550	5340	5340	5340	5340	0
61	20231025	194900	43087550	5340	5340	5340	5340	0
62	20231025	194800	43087550	5340	5340	5340	5340	324
63	20231025	194700	43087550	5340	5340	5340	5340	0
64	20231025	194600	43087550	5340	5340	5340	5340	0
65	20231025	194500	43087550	5340	5340	5340	5340	0
66	20231025	194400	43087550	5340	5340	5340	5340	0
67	20231025	194300	43087550	5340	5340	5340	5340	0
68	20231025	194200	43087550	5340	5340	5340	5340	0
69	20231025	194100	43087550	5340	5340	5340	5340	0
70	20231025	194000	43087550	5340	5340	5340	5340	0
71	20231025	193900	43087550	5340	5340	5340	5340	0
72	20231025	193800	43087550	5340	5340	5340	5340	0
73	20231025	193700	43087550	5340	5340	5340	5340	0
74	20231025	193600	43087550	5340	5340	5340	5340	0
75	20231025	193500	43087550	5340	5340	5340	5340	0
76	20231025	193400	43087550	5340	5340	5340	5340	0
77	20231025	193300	43087550	5340	5340	5340	5340	0
78	20231025	193200	43087550	5340	5340	5340	5340	0
79	20231025	193100	43087550	5340	5340	5340	5340	0
80	20231025	193000	43087550	5340	5340	5340	5340	0
81	20231025	192900	43087550	5340	5340	5340	5340	0
82	20231025	192800	43087550	5340	5340	5340	5340	0
83	20231025	192700	43087550	5340	5340	5340	5340	0
84	20231025	192600	43087550	5340	5340	5340	5340	0
85	20231025	192500	43087550	5340	5340	5340	5340	0
86	20231025	192400	43087550	5340	5340	5340	5340	0
87	20231025	192300	43087550	5340	5340	5340	5340	0
88	20231025	192200	43087550	5340	5340	5340	5340	0
89	20231025	192100	43087550	5340	5340	5340	5340	0
90	20231025	192000	43087550	5340	5340	5340	5340	0
91	20231025	191900	43087550	5340	5340	5340	5340	0
92	20231025	191800	43087550	5340	5340	5340	5340	324
93	20231025	191700	43087550	5340	5340	5340	5340	0
94	20231025	191600	43087550	5340	5340	5340	5340	0
95	20231025	191500	43087550	5340	5340	5340	5340	0
96	20231025	191400	43087550	5340	5340	5340	5340	0
97	20231025	191300	43087550	5340	5340	5340	5340	0
98	20231025	191200	43087550	5340	5340	5340	5340	0
99	20231025	191100	43087550	5340	5340	5340	5340	0
100	20231025	191000	43087550	5340	5340	5340	5340	0
101	20231025	190900	43087550	5340	5340	5340	5340	0
102	20231025	190800	43087550	5340	5340	5340	5340	0
103	20231025	190700	43087550	5340	5340	5340	5340	0
104	20231025	190600	43087550	5340	5340	5340	5340	0
105	20231025	190500	43087550	5340	5340	5340	5340	0
106	20231025	190400	43087550	5340	5340	5340	5340	0
107	20231025	190300	43087550	5340	5340	5340	5340	0
108	20231025	190200	43087550	5340	5340	5340	5340	0
109	20231025	190100	43087550	5340	5340	5340	5340	0
110	20231025	190000	43087550	5340	5340	5340	5340	0
111	20231025	185900	43087550	5340	5340	5340	5340	0
112	20231025	185800	43087550	5340	5340	5340	5340	0
113	20231025	185700	43087550	5340	5340	5340	5340	0
114	20231025	185600	43087550	5340	5340	5340	5340	0
115	20231025	185500	43087550	5340	5340	5340	5340	0
116	20231025	185400	43087550	5340	5340	5340	5340	0
117	20231025	185300	43087550	5340	5340	5340	5340	0
118	20231025	185200	43087550	5340	5340	5340	5340	0
119	20231025	185100	43087550	5340	5340	5340	5340	0
120	20231025	185000	43087550	5340	5340	5340	5340	0
121	20231025	184900	43087550	5340	5340	5340	5340	0
122	20231025	184800	43087550	5340	5340	5340	5340	324
123	20231025	184700	43087550	5340	5340	5340	5340	0
124	20231025	184600	43087550	5340	5340	5340	5340	0
125	20231025	184500	43087550	5340	5340	5340	5340	0
126	20231025	184400	43087550	5340	5340	5340	5340	0
127	20231025	184300	43087550	5340	5340	5340	5340	0
128	20231025	184200	43087550	5340	5340	5340	5340	0
129	20231025	184100	43087550	5340	5340	5340	5340	0
130	20231025	184000	43087550	5340	5340	5340	5340	0
131	20231025	183900	43087550	5340	5340	5340	5340	0
132	20231025	183800	43087550	5340	5340	5340	5340	0
133	20231025	183700	43087550	5340	5340	5340	5340	0
134	20231025	183600	43087550	5340	5340	5340	5340	0
135	20231025	183500	43087550	5340	5340	5340	5340	0
136	20231025	183400	43087550	5340	5340	5340	5340	0
137	20231025	183300	43087550	5340	5340	5340	5340	0
138	20231025	183200	43087550	5340	5340	5340	5340	0
139	20231025	183100	43087550	5340	5340	5340	5340	0
140	20231025	183000	43087550	5340	5340	5340	5340	0
141	20231025	182900	43087550	5340	5340	5340	5340	0
142	20231025	182800	43087550	5340	5340	5340	5340	0
143	20231025	182700	43087550	5340	5340	5340	5340	0
144	20231025	182600	43087550	5340	5340	5340	5340	0
145	20231025	182500	43087550	5340	5340	5340	5340	0
146	20231025	182400	43087550	5340	5340	5340	5340	0
147	20231025	182300	43087550	5340	5340	5340	5340	0
148	20231025	182200	43087550	5340	5340	5340	5340	0
149	20231025	182100	43087550	5340	5340	5340	5340	0
150	20231025	182000	43087550	5340	5340	5340	5340	0
151	20231025	181900	43087550	5340	5340	5340	5340	0
152	20231025	181800	43087550	5340	5340	5340	5340	324
153	20231025	181700	43087550	5340	5340	5340	5340	0
154	20231025	181600	43087550	5340	5340	5340	5340	0
155	20231025	181500	43087550	5340	5340	5340	5340	0
156	20231025	181400	43087550	5340	5340	5340	5340	0
157	20231025	181300	43087550	5340	5340	5340	5340	0
158	20231025	181200	43087550	5340	5340	5340	5340	0
159	20231025	181100	43087550	5340	5340	5340	5340	0
160	20231025	181000	43087550	5340	5340	5340	5340	0
161	20231025	180900	43087550	5340	5340	5340	5340	0
162	20231025	180800	43087550	5340	5340	5340	5340	0
163	20231025	180700	43087550	5340	5340	5340	5340	0
164	20231025	180600	43087550	5340	5340	5340	5340	0
165	20231025	180500	43087550	5340	5340	5340	5340	0
166	20231025	180400	43087550	5340	5340	5340	5340	0
167	20231025	180300	43087550	5340	5340	5340	5340	0
168	20231025	180200	43087550	5340	5340	5340	5340	0
169	20231025	180100	43087550	5340	5340	5340	5340	0
170	20231025	180000	43087550	5340	5340	5340	5340	0
171	20231025	175900	43087550	5340	5340	5340	5340	0
172	20231025	175800	43087550	5340	5340	5340	5340	0
173	20231025	175700	43087550	5340	5340	5340	5340	0
174	20231025	175600	43087550	5340	5340	5340	5340	0
175	20231025	175500	43087550	5340	5340	5340	5340	0
176	20231025	175400	43087550	5340	5340	5340	5340	0
177	20231025	175300	43087550	5340	5340	5340	5340	0
178	20231025	175200	43087550	5340	5340	5340	5340	0
179	20231025	175100	43087550	5340	5340	5340	5340	0
180	20231025	175000	43087550	5340	5340	5340	5340	0
181	20231025	174900	43087550	5340	5340	5340	5340	0
182	20231025	174800	43087550	5340	5340	5340	5340	324
183	20231025	174700	43087550	5340	5340	5340	5340	0
184	20231025	174600	43087550	5340	5340	5340	5340	0
185	20231025	174500	43087550	5340	5340	5340	5340	0
186	20231025	174400	43087550	5340	5340	5340	5340	0
187	20231025	174300	43087550	5340	5340	5340	5340	0
188	20231025	174200	43087550	5340	5340	5340	5340	0
189	20231025	174100	43087550	5340	5340	5340	5340	0
190	20231025	174000	43087550	5340	5340	5340	5340	0
191	20231025	173900	43087550	5340	5340	5340	5340	0
192	20231025	173800	43087550	5340	5340	5340	5340	0
193	20231025	173700	43087550	5340	5340	5340	5340	0
194	20231025	173600	43087550	5340	5340	5340	5340	0
195	20231025	173500	43087550	5340	5340	5340	5340	0
196	20231025	173400	43087550	5340	5340	5340	5340	0
197	20231025	173300	43087550	5340	5340	5340	5340	0
198	20231025	173200	43087550	5340	5340	5340	5340	0
199	20231025	173100	43087550	5340	5340	5340	5340	0
200	20231025	173000	43087550	5340	5340	5340	5340	0
201	20231025	172900	43087550	5340	5340	5340	5340	0
202	20231025	172800	43087550	5340	5340	5340	5340	0
203	20231025	172700	43087550	5340	5340	5340	5340	0
204	20231025	172600	43087550	5340	5340	5340	5340	0
205	20231025	172500	43087550	5340	5340	5340	5340	0
206	20231025	172400	43087550	5340	5340	5340	5340	0
207	20231025	172300	43087550	5340	5340	5340	5340	0
208	20231025	172200	43087550	5340	5340	5340	5340	0
209	20231025	172100	43087550	5340	5340	5340	5340	0
210	20231025	172000	43087550	5340	5340	5340	5340	0
211	20231025	171900	43087550	5340	5340	5340	5340	0
212	20231025	171800	43087550	5340	5340	5340	5340	324
213	20231025	171700	43087550	5340	5340	5340	5340	0
214	20231025	171600	43087550	5340	5340	5340	5340	0
215	20231025	171500	43087550	5340	5340	5340	5340	0
216	20231025	171400	43087550	5340	5340	5340	5340	0
217	20231025	171300	43087550	5340	5340	5340	5340	0
218	20231025	171200	43087550	5340	5340	5340	5340	0
219	20231025	171100	43087550	5340	5340	5340	5340	0
220	20231025	171000	43087550	5340	5340	5340	5340	0
221	20231025	170900	43087550	5340	5340	5340	5340	0
222	20231025	170800	43087550	5340	5340	5340	5340	0
223	20231025	170700	43087550	5340	5340	5340	5340	0
224	20231025	170600	43087550	5340	5340	5340	5340	0
225	20231025	170500	43087550	5340	5340	5340	5340	0
226	20231025	170400	43087550	5340	5340	5340	5340	0
227	20231025	170300	43087550	5340	5340	5340	5340	0
228	20231025	170200	43087550	5340	5340	5340	5340	0
229	20231025	170100	43087550	5340	5340	5340	5340	0
230	20231025	170000	43087550	5340	5340	5340	5340	0
231	20231025	165900	43087550	5340	5340	5340	5340	0
232	20231025	165800	43087550	5340	5340	5340	5340	0
233	20231025	165700	43087550	5340	5340	5340	5340	0
234	20231025	165600	43087550	5340	5340	5340	5340	0
235	20231025	165500	43087550	5340	5340	5340	5340	0
236	20231025	165400	43087550	5340	5340	5340	5340	0
237	20231025	165300	43087550	5340	5340	5340	5340	0
238	20231025	165200	43087550	5340	5340	5340	5340	0
239	20231025	165100	43087550	5340	5340	5340	5340	0
240	20231025	165000	43087550	5340	5340	5340	5340	0
241	20231025	164900	43087550	5340	5340	5340	5340	0
242	20231025	164800	43087550	5340	5340	5340	5340	324
243	20231025	164700	43087550	5340	5340	5340	5340	0
244	20231025	164600	43087550	5340	5340	5340	5340	0
245	20231025	164500	43087550	5340	5340	5340	5340	0
246	20231025	164400	43087550	5340	5340	5340	5340	0
247	20231025	164300	43087550	5340	5340	5340	5340	0
248	20231025	164200	43087550	5340	5340	5340	5340	0
249	20231025	164100	43087550	5340	5340	5340	5340	0
250	20231025	164000	43087550	5340	5340	5340	5340	0
251	20231025	163900	43087550	5340	5340	5340	5340	0
252	20231025	163800	43087550	5340	5340	5340	5340	0
253	20231025	163700	43087550	5340	5340	5340	5340	0
254	20231025	163600	43087550	5340	5340	5340	5340	0
255	20231025	163500	43087550	5340	5340	5340	5340	0
256	20231025	163400	43087550	5340	5340	5340	5340	0
257	20231025	163300	43087550	5340	5340	5340	5340	0
258	20231025	163200	43087550	5340	5340	5340	5340	0
259	20231025	163100	43087550	5340	5340	5340	5340	0
260	20231025	163000	43087550	5340	5340	5340	5340	0
261	20231025	162900	43087550	5340	5340	5340	5340	0
262	20231025	162800	43087550	5340	5340	5340	5340	0
263	20231025	162700	43087550	5340	5340	5340	5340	0
264	20231025	162600	43087550	5340	5340	5340	5340	0
265	20231025	162500	43087550	5340	5340	5340	5340	0
266	20231025	162400	43087550	5340	5340	5340	5340	0
267	20231025	162300	43087550	5340	5340	5340	5340	0
268	20231025	162200	43087550	5340	5340	5340	5340	0
269	20231025	162100	43087550	5340	5340	5340	5340	0
270	20231025	162000	43087550	5340	5340	5340	5340	0
271	20231025	161900	43087550	5340	5340	5340	5340	0
272	20231025	161800	43087550	5340	5340	5340	5340	324
273	20231025	161700	43087550	5340	5340	5340	5340	0
274	20231025	161600	43087550	5340	5340	5340	5340	0
275	20231025	161500	43087550	5340	5340	5340	5340	0
276	20231025	161400	43087550	5340	5340	5340	5340	0
277	20231025	161300	43087550	5340	5340	5340	5340	0
278	20231025	161200	43087550	5340	5340	5340	5340	0
279	20231025	161100	43087550	5340	5340	5340	5340	0
280	20231025	161000	43087550	5340	5340	5340	5340	0
281	20231025	160900	43087550	5340	5340	5340	5340	0
282	20231025	160800	43087550	5340	5340	5340	5340	0
283	20231025	160700	43087550	5340	5340	5340	5340	0
284	20231025	160600	43087550	5340	5340	5340	5340	0
285	20231025	160500	43087550	5340	5340	5340	5340	0
286	20231025	160400	43087550	5340	5340	5340	5340	0
287	20231025	160300	43087550	5340	5340	5340	5340	0
288	20231025	160200	43087550	5340	5340	5340	5340	0
289	20231025	160100	43087550	5340	5340	5340	5340	0
290	20231025	160000	43087550	5340	5340	5340	5340	0
291	20231025	155900	43087550	5340	5340	5340	5340	0
292	20231025	155800	43087550	5340	5340	5340	5340	0
293	20231025	155700	43087550	5340	5340	5340	5340	0
294	20231025	155600	43087550	5340	5340	5340	5340	0
295	20231025	155500	43087550	5340	5340	5340	5340	0
296	20231025	155400	43087550	5340	5340	5340	5340	0
297	20231025	155300	43087550	5340	5340	5340	5340	0
298	20231025	155200	43087550	5340	5340	5340	5340	0
299	20231025	155100	43087550	5340	5340	5340	5340	0
300	20231025	155000	43087550	5340	5340	5340	5340	0
301	20231025	154900	43087550	5340	5340	5340	5340	0
302	20231025	154800	43087550	5340	5340	5340	5340	324
303	20231025	154700	43087550	5340	5340	5340	5340	0
304	20231025	154600	43087550	5340	5340	5340	5340	0
305	20231025	154500	43087550	5340	5340	5340	5340	0
306	20231025	154400	43087550	5340	5340	5340	5340	0
307	20231025	154300	43087550	5340	5340	5340	5340	0
308	20231025	154200	43087550	5340	5340	5340	5340	0
309	20231025	154100	43087550	5340	5340	5340	5340	0
310	20231025	154000	43087550	5340	5340	5340	5340	0
311	20231025	153900	43087550	5340	5340	5340	5340	0
312	20231025	153800	43087550	5340	5340	5340	5340	0
313	20231025	153700	43087550	5340	5340	5340	5340	0
314	20231025	153600	43087550	5340	5340	5340	5340	0
315	20231025	153500	43087550	5340	5340	5340	5340	0
316	20231025	153400	43087550	5340	5340	5340	5340	0
317	20231025	153300	43087550	5340	5340	5340	5340	0
318	20231025	153200	43087550	5340	5340	5340	5340	0
319	20231025	153100	43087550	5340	5340	5340	5340	0
320	20231025	153000	43087550	5340	5340	5340	5340	324
321	20231025	152900	41357390	5330	5330	5330	5330	0
322	20231025	152800	41357390	5330	5330	5330	5330	0
323	20231025	152700	41357390	5330	5330	5330	5330	0
324	20231025	152600	41357390	5330	5330	5330	5330	0
325	20231025	152500	41357390	5330	5330	5330	5330	0
326	20231025	152400	41357390	5330	5330	5330	5330	0
327	20231025	152300	41357390	5330	5330	5330	5330	0
328	20231025	152200	41357390	5330	5330	5330	5330	0
329	20231025	152100	41357390	5330	5330	5330	5330	0
330	20231025	152000	41357390	5330	5330	5330	5330	0
331	20231025	151900	41357390	5330	5320	5330	5320	56
332	20231025	151800	41059460	5330	5330	5330	5330	0
333	20231025	151700	41059460	5330	5330	5330	5330	0
334	20231025	151600	41059460	5330	5330	5330	5330	8
335	20231025	151500	41016820	5320	5320	5320	5320	50
336	20231025	151400	40750820	5330	5330	5330	5330	11
337	20231025	151300	40692190	5320	5320	5320	5320	0
338	20231025	151200	40692190	5320	5320	5320	5320	300
339	20231025	151100	39096190	5330	5330	5330	5330	0
340	20231025	151000	39096190	5330	5330	5330	5330	0
341	20231025	150900	39096190	5330	5320	5330	5320	435
342	20231025	150800	36781940	5320	5320	5320	5320	0
343	20231025	150700	36781940	5320	5320	5320	5320	7
344	20231025	150600	36744700	5320	5320	5320	5320	3
345	20231025	150500	36728740	5320	5320	5320	5320	0
346	20231025	150400	36728740	5320	5320	5320	5320	0
347	20231025	150300	36728740	5320	5320	5320	5320	0
348	20231025	150200	36728740	5320	5320	5320	5320	0
349	20231025	150100	36728740	5320	5320	5320	5320	0
350	20231025	150000	36728740	5320	5320	5320	5320	0
351	20231025	145900	36728740	5320	5320	5320	5320	1
352	20231025	145800	36723420	5320	5300	5320	5300	8
353	20231025	145700	36681000	5300	5300	5300	5300	0
354	20231025	145600	36681000	5300	5300	5300	5300	6
355	20231025	145500	36649200	5320	5310	5320	5310	8
356	20231025	145400	36606700	5310	5310	5310	5310	0
357	20231025	145300	36606700	5310	5300	5310	5300	4
358	20231025	145200	36585480	5300	5300	5300	5300	7
359	20231025	145100	36548380	5300	5300	5300	5300	0
360	20231025	145000	36548380	5300	5300	5300	5300	0
361	20231025	144900	36548380	5300	5300	5300	5300	6
362	20231025	144800	36516580	5310	5310	5310	5310	1
363	20231025	144700	36511270	5300	5300	5300	5300	7
364	20231025	144600	36474170	5300	5300	5300	5300	0
365	20231025	144500	36474170	5300	5300	5300	5300	6
366	20231025	144400	36442370	5300	5300	5300	5300	0
367	20231025	144300	36442370	5300	5300	5300	5300	7
368	20231025	144200	36405270	5310	5310	5310	5310	0
369	20231025	144100	36405270	5310	5310	5310	5310	1
370	20231025	144000	36399960	5310	5310	5310	5310	59
371	20231025	143900	36086670	5310	5310	5310	5310	1
372	20231025	143800	36081360	5310	5300	5310	5300	12
373	20231025	143700	36017710	5300	5300	5300	5300	0
374	20231025	143600	36017710	5300	5300	5300	5300	0
375	20231025	143500	36017710	5300	5300	5300	5300	0
376	20231025	143400	36017710	5300	5300	5300	5300	7
377	20231025	143300	35980610	5310	5310	5310	5310	32
378	20231025	143200	35810690	5310	5310	5310	5310	11
379	20231025	143100	35752280	5310	5310	5310	5310	7
380	20231025	143000	35715110	5310	5310	5310	5310	383
381	20231025	142900	33681380	5300	5310	5310	5300	77
382	20231025	142800	33272580	5300	5300	5300	5300	0
383	20231025	142700	33272580	5300	5300	5300	5300	6
384	20231025	142600	33240780	5300	5300	5300	5300	0
385	20231025	142500	33240780	5300	5300	5300	5300	7
386	20231025	142400	33203680	5300	5300	5300	5300	0
387	20231025	142300	33203680	5300	5300	5300	5300	0
388	20231025	142200	33203680	5300	5300	5300	5300	6
389	20231025	142100	33171880	5300	5300	5300	5300	0
390	20231025	142000	33171880	5300	5300	5300	5300	7
391	20231025	141900	33134780	5300	5300	5300	5300	0
392	20231025	141800	33134780	5300	5300	5300	5300	6
393	20231025	141700	33102980	5300	5300	5300	5300	0
394	20231025	141600	33102980	5300	5300	5300	5300	7
395	20231025	141500	33065880	5300	5300	5300	5300	0
396	20231025	141400	33065880	5300	5300	5300	5300	0
397	20231025	141300	33065880	5300	5300	5300	5300	6
398	20231025	141200	33034080	5300	5300	5300	5300	0
399	20231025	141100	33034080	5300	5300	5300	5300	7
400	20231025	141000	32996980	5300	5300	5300	5300	0
401	20231025	140900	32996980	5300	5300	5300	5300	6
402	20231025	140800	32965180	5300	5300	5300	5300	0
403	20231025	140700	32965180	5300	5300	5300	5300	7
404	20231025	140600	32928080	5300	5300	5300	5300	0
405	20231025	140500	32928080	5300	5300	5300	5300	0
406	20231025	140400	32928080	5300	5300	5300	5300	6
407	20231025	140300	32896280	5300	5300	5300	5300	0
408	20231025	140200	32896280	5300	5300	5300	5300	7
409	20231025	140100	32859180	5300	5300	5300	5300	50
410	20231025	140000	32594180	5300	5300	5300	5300	6
411	20231025	135900	32562380	5300	5300	5300	5300	0
412	20231025	135800	32562380	5300	5300	5300	5300	7
413	20231025	135700	32525280	5300	5300	5300	5300	0
414	20231025	135600	32525280	5300	5300	5300	5300	0
415	20231025	135500	32525280	5300	5300	5300	5300	6
416	20231025	135400	32493480	5300	5300	5300	5300	0
417	20231025	135300	32493480	5300	5300	5300	5300	7
418	20231025	135200	32456380	5300	5300	5300	5300	0
419	20231025	135100	32456380	5300	5300	5300	5300	21
420	20231025	135000	32345080	5300	5300	5300	5300	0
421	20231025	134900	32345080	5300	5300	5300	5300	7
422	20231025	134800	32307980	5300	5300	5300	5300	0
423	20231025	134700	32307980	5300	5300	5300	5300	0
424	20231025	134600	32307980	5300	5300	5300	5300	6
425	20231025	134500	32276180	5300	5300	5300	5300	57
426	20231025	134400	31974080	5300	5300	5300	5300	7
427	20231025	134300	31936980	5300	5300	5300	5300	0
428	20231025	134200	31936980	5300	5300	5300	5300	6
429	20231025	134100	31905180	5300	5300	5300	5300	0
430	20231025	134000	31905180	5300	5300	5300	5300	236
431	20231025	133900	30654380	5300	5300	5300	5300	0
432	20231025	133800	30654380	5300	5300	5300	5300	0
433	20231025	133700	30654380	5300	5300	5300	5300	6
434	20231025	133600	30622580	5300	5300	5300	5300	0
435	20231025	133500	30622580	5300	5300	5300	5300	7
436	20231025	133400	30585480	5300	5300	5300	5300	20
437	20231025	133300	30479480	5300	5300	5300	5300	6
438	20231025	133200	30447680	5300	5300	5300	5300	0
439	20231025	133100	30447680	5300	5300	5300	5300	7
440	20231025	133000	30410580	5310	5310	5310	5310	9
441	20231025	132900	30362790	5310	5310	5310	5310	1
442	20231025	132800	30357480	5300	5300	5300	5300	6
443	20231025	132700	30325680	5300	5300	5300	5300	0
444	20231025	132600	30325680	5300	5300	5300	5300	7
445	20231025	132500	30288580	5300	5300	5300	5300	0
446	20231025	132400	30288580	5300	5300	5300	5300	11
447	20231025	132300	30230280	5300	5300	5300	5300	0
448	20231025	132200	30230280	5300	5300	5300	5300	7
449	20231025	132100	30193180	5310	5310	5310	5310	1165
450	20231025	132000	24007030	5300	5300	5300	5300	0
451	20231025	131900	24007030	5300	5300	5300	5300	6
452	20231025	131800	23975230	5300	5300	5300	5300	0
453	20231025	131700	23975230	5300	5300	5300	5300	7
454	20231025	131600	23938130	5300	5300	5300	5300	0
455	20231025	131500	23938130	5300	5300	5300	5300	6
456	20231025	131400	23906330	5300	5300	5300	5300	0
457	20231025	131300	23906330	5300	5300	5300	5300	106
458	20231025	131200	23344530	5300	5300	5300	5300	10
459	20231025	131100	23291530	5300	5300	5300	5300	50
460	20231025	131000	23026530	5300	5310	5310	5300	9
461	20231025	130900	22978800	5310	5310	5310	5310	5
462	20231025	130800	22952250	5300	5300	5300	5300	7
463	20231025	130700	22915150	5300	5300	5300	5300	0
464	20231025	130600	22915150	5300	5300	5300	5300	6
465	20231025	130500	22883350	5300	5300	5300	5300	0
466	20231025	130400	22883350	5300	5300	5300	5300	7
467	20231025	130300	22846250	5300	5300	5300	5300	0
468	20231025	130200	22846250	5300	5300	5300	5300	0
469	20231025	130100	22846250	5300	5300	5300	5300	6
470	20231025	130000	22814450	5300	5300	5300	5300	0
471	20231025	125900	22814450	5300	5300	5300	5300	7
472	20231025	125800	22777350	5300	5300	5300	5300	0
473	20231025	125700	22777350	5300	5300	5300	5300	6
474	20231025	125600	22745550	5300	5300	5300	5300	0
475	20231025	125500	22745550	5300	5300	5300	5300	7
476	20231025	125400	22708450	5300	5300	5300	5300	0
477	20231025	125300	22708450	5300	5300	5300	5300	0
478	20231025	125200	22708450	5300	5310	5310	5300	8
479	20231025	125100	22666030	5300	5300	5300	5300	0
480	20231025	125000	22666030	5300	5300	5300	5300	7
481	20231025	124900	22628930	5300	5300	5300	5300	0
482	20231025	124800	22628930	5300	5300	5300	5300	6
483	20231025	124700	22597130	5300	5300	5300	5300	0
484	20231025	124600	22597130	5300	5300	5300	5300	7
485	20231025	124500	22560030	5300	5300	5300	5300	0
486	20231025	124400	22560030	5300	5300	5300	5300	0
487	20231025	124300	22560030	5300	5310	5310	5300	16
488	20231025	124200	22475130	5310	5310	5310	5310	5
489	20231025	124100	22448580	5300	5300	5300	5300	7
490	20231025	124000	22411480	5300	5300	5300	5300	0
491	20231025	123900	22411480	5300	5300	5300	5300	6
492	20231025	123800	22379680	5300	5300	5300	5300	0
493	20231025	123700	22379680	5300	5300	5300	5300	7
494	20231025	123600	22342580	5300	5300	5300	5300	0
495	20231025	123500	22342580	5300	5300	5300	5300	0
496	20231025	123400	22342580	5300	5300	5300	5300	6
497	20231025	123300	22310780	5300	5300	5300	5300	0
498	20231025	123200	22310780	5300	5310	5310	5300	15
499	20231025	123100	22231200	5300	5300	5300	5300	0
500	20231025	123000	22231200	5300	5300	5300	5300	6
501	20231025	122900	22199400	5300	5300	5300	5300	0
502	20231025	122800	22199400	5300	5300	5300	5300	7
503	20231025	122700	22162300	5300	5300	5300	5300	0
504	20231025	122600	22162300	5300	5300	5300	5300	0
505	20231025	122500	22162300	5300	5300	5300	5300	6
506	20231025	122400	22130500	5300	5300	5300	5300	0
507	20231025	122300	22130500	5300	5300	5300	5300	7
508	20231025	122200	22093400	5300	5300	5300	5300	0
509	20231025	122100	22093400	5300	5300	5300	5300	16
510	20231025	122000	22008600	5300	5300	5300	5300	51
511	20231025	121900	21738300	5300	5300	5300	5300	56
512	20231025	121800	21441500	5300	5300	5300	5300	0
513	20231025	121700	21441500	5300	5300	5300	5300	0
514	20231025	121600	21441500	5300	5300	5300	5300	6
515	20231025	121500	21409700	5300	5300	5300	5300	0
516	20231025	121400	21409700	5300	5300	5300	5300	197
517	20231025	121300	20365600	5300	5300	5300	5300	0
518	20231025	121200	20365600	5300	5300	5300	5300	6
519	20231025	121100	20333800	5300	5300	5300	5300	0
520	20231025	121000	20333800	5300	5300	5300	5300	7
521	20231025	120900	20296700	5300	5300	5300	5300	2
522	20231025	120800	20286100	5300	5300	5300	5300	0
523	20231025	120700	20286100	5300	5300	5300	5300	6
524	20231025	120600	20254300	5300	5300	5300	5300	0
525	20231025	120500	20254300	5300	5300	5300	5300	7
526	20231025	120400	20217200	5300	5300	5300	5300	0
527	20231025	120300	20217200	5300	5300	5300	5300	7
528	20231025	120200	20180100	5300	5300	5300	5300	0
529	20231025	120100	20180100	5300	5300	5300	5300	6
530	20231025	120000	20148300	5300	5300	5300	5300	0
531	20231025	115900	20148300	5300	5300	5300	5300	0
532	20231025	115800	20148300	5300	5310	5310	5300	11
533	20231025	115700	20089960	5300	5300	5300	5300	0
534	20231025	115600	20089960	5300	5300	5300	5300	6
535	20231025	115500	20058160	5300	5300	5300	5300	0
536	20231025	115400	20058160	5300	5300	5300	5300	7
537	20231025	115300	20021060	5300	5300	5300	5300	0
538	20231025	115200	20021060	5300	5300	5300	5300	6
539	20231025	115100	19989260	5300	5300	5300	5300	1
540	20231025	115000	19983960	5300	5300	5300	5300	0
541	20231025	114900	19983960	5300	5300	5300	5300	7
542	20231025	114800	19946860	5310	5310	5310	5310	0
543	20231025	114700	19946860	5310	5300	5310	5300	14
544	20231025	114600	19872580	5300	5300	5300	5300	0
545	20231025	114500	19872580	5300	5310	5310	5300	88
546	20231025	114400	19405370	5300	5300	5300	5300	1
547	20231025	114300	19400070	5300	5300	5300	5300	6
548	20231025	114200	19368270	5300	5300	5300	5300	0
549	20231025	114100	19368270	5300	5300	5300	5300	0
550	20231025	114000	19368270	5300	5300	5300	5300	7
551	20231025	113900	19331170	5300	5300	5300	5300	0
552	20231025	113800	19331170	5300	5300	5300	5300	6
553	20231025	113700	19299370	5300	5300	5300	5300	0
554	20231025	113600	19299370	5300	5300	5300	5300	7
555	20231025	113500	19262270	5300	5300	5300	5300	0
556	20231025	113400	19262270	5300	5300	5300	5300	6
557	20231025	113300	19230470	5300	5300	5300	5300	0
558	20231025	113200	19230470	5300	5300	5300	5300	0
559	20231025	113100	19230470	5300	5300	5300	5300	7
560	20231025	113000	19193370	5310	5310	5310	5310	1
561	20231025	112900	19188060	5300	5300	5300	5300	6
562	20231025	112800	19156260	5300	5300	5300	5300	0
563	20231025	112700	19156260	5300	5300	5300	5300	7
564	20231025	112600	19119160	5300	5300	5300	5300	0
565	20231025	112500	19119160	5300	5300	5300	5300	6
566	20231025	112400	19087360	5300	5300	5300	5300	0
567	20231025	112300	19087360	5300	5300	5300	5300	107
568	20231025	112200	18520260	5300	5300	5300	5300	7
569	20231025	112100	18483160	5300	5300	5300	5300	15
570	20231025	112000	18403660	5300	5300	5300	5300	6
571	20231025	111900	18371860	5300	5300	5300	5300	1
572	20231025	111800	18366560	5300	5300	5300	5300	34
573	20231025	111700	18186360	5300	5300	5300	5300	0
574	20231025	111600	18186360	5300	5300	5300	5300	6
575	20231025	111500	18154560	5300	5300	5300	5300	0
576	20231025	111400	18154560	5300	5300	5300	5300	0
577	20231025	111300	18154560	5300	5300	5300	5300	7
578	20231025	111200	18117460	5300	5300	5300	5300	0
579	20231025	111100	18117460	5300	5300	5300	5300	6
580	20231025	111000	18085660	5300	5300	5300	5300	0
581	20231025	110900	18085660	5300	5300	5300	5300	7
582	20231025	110800	18048560	5300	5300	5300	5300	40
583	20231025	110700	17836560	5300	5300	5300	5300	0
584	20231025	110600	17836560	5300	5300	5300	5300	53
585	20231025	110500	17555660	5300	5300	5300	5300	0
586	20231025	110400	17555660	5300	5300	5300	5300	7
587	20231025	110300	17518560	5300	5300	5300	5300	0
588	20231025	110200	17518560	5300	5300	5300	5300	6
589	20231025	110100	17486760	5300	5300	5300	5300	0
590	20231025	110000	17486760	5300	5300	5300	5300	7
591	20231025	105900	17449660	5300	5300	5300	5300	0
592	20231025	105800	17449660	5300	5300	5300	5300	0
593	20231025	105700	17449660	5300	5300	5300	5300	6
594	20231025	105600	17417860	5290	5290	5290	5290	28
595	20231025	105500	17269740	5280	5290	5290	5280	13
596	20231025	105400	17201040	5290	5290	5290	5290	15
597	20231025	105300	17121690	5290	5290	5290	5280	24
598	20231025	105200	16994790	5280	5280	5280	5280	0
599	20231025	105100	16994790	5280	5280	5280	5280	7
600	20231025	105000	16957830	5290	5290	5290	5290	33
601	20231025	104900	16783260	5280	5280	5280	5280	0
602	20231025	104800	16783260	5280	5290	5290	5280	12
603	20231025	104700	16719840	5290	5290	5290	5290	73
604	20231025	104600	16333670	5280	5280	5280	5280	7
605	20231025	104500	16296710	5290	5290	5290	5290	29
606	20231025	104400	16143300	5280	5280	5280	5280	76
607	20231025	104300	15742020	5280	5280	5280	5280	30
608	20231025	104200	15583620	5280	5280	5280	5280	7
609	20231025	104100	15546660	5290	5290	5290	5290	1
610	20231025	104000	15541370	5290	5290	5290	5290	23
611	20231025	103900	15419700	5280	5290	5290	5280	81
612	20231025	103800	14991270	5280	5280	5280	5280	0
613	20231025	103700	14991270	5280	5280	5280	5280	7
614	20231025	103600	14954310	5290	5290	5290	5290	100
615	20231025	103500	14425310	5300	5300	5300	5300	75
616	20231025	103400	14027810	5300	5300	5300	5300	0
617	20231025	103300	14027810	5300	5300	5300	5300	7
618	20231025	103200	13990710	5300	5300	5300	5300	20
619	20231025	103100	13884710	5300	5300	5300	5300	0
620	20231025	103000	13884710	5300	5300	5300	5300	12
621	20231025	102900	13821110	5300	5300	5300	5300	113
622	20231025	102800	13222210	5290	5290	5290	5290	7
623	20231025	102700	13185180	5290	5290	5290	5290	120
624	20231025	102600	12550380	5280	5280	5280	5280	6
625	20231025	102500	12518700	5280	5280	5280	5280	0
626	20231025	102400	12518700	5280	5280	5280	5280	7
627	20231025	102300	12481740	5280	5280	5280	5280	0
628	20231025	102200	12481740	5280	5280	5280	5280	0
629	20231025	102100	12481740	5280	5280	5280	5280	6
630	20231025	102000	12450060	5290	5290	5290	5290	0
631	20231025	101900	12450060	5290	5290	5290	5290	4
632	20231025	101800	12428900	5290	5290	5290	5290	0
633	20231025	101700	12428900	5290	5290	5290	5290	6
634	20231025	101600	12397160	5300	5300	5300	5300	6
635	20231025	101500	12365360	5300	5290	5300	5290	13
636	20231025	101400	12296530	5280	5280	5280	5280	0
637	20231025	101300	12296530	5280	5290	5290	5280	500
638	20231025	101200	9654720	5290	5300	5300	5290	12
639	20231025	101100	9591180	5290	5290	5290	5290	5
640	20231025	101000	9564730	5290	5300	5300	5290	28
641	20231025	100900	9416400	5290	5290	5290	5290	0
642	20231025	100800	9416400	5290	5290	5290	5290	6
643	20231025	100700	9384660	5300	5300	5300	5300	9
644	20231025	100600	9336960	5290	5290	5290	5290	7
645	20231025	100500	9299930	5300	5300	5300	5300	41
646	20231025	100400	9082630	5300	5300	5300	5300	22
647	20231025	100300	8966030	5300	5300	5300	5300	6
648	20231025	100200	8934230	5300	5300	5300	5300	0
649	20231025	100100	8934230	5300	5290	5300	5290	216
650	20231025	100000	7789500	5290	5290	5290	5290	0
651	20231025	095900	7789500	5290	5290	5290	5290	6
652	20231025	095800	7757760	5300	5300	5300	5300	1
653	20231025	095700	7752460	5300	5290	5300	5290	9
654	20231025	095600	7704830	5290	5290	5290	5290	0
655	20231025	095500	7704830	5290	5290	5290	5290	2
656	20231025	095400	7694250	5290	5290	5290	5290	6
657	20231025	095300	7662510	5290	5290	5290	5290	0
658	20231025	095200	7662510	5290	5290	5290	5290	7
659	20231025	095100	7625480	5290	5290	5290	5290	0
660	20231025	095000	7625480	5290	5300	5300	5290	8
661	20231025	094900	7583150	5290	5290	5290	5290	0
662	20231025	094800	7583150	5290	5290	5290	5290	7
663	20231025	094700	7546120	5290	5290	5290	5290	0
664	20231025	094600	7546120	5290	5290	5290	5290	0
665	20231025	094500	7546120	5290	5290	5290	5290	6
666	20231025	094400	7514380	5310	5310	5310	5310	0
667	20231025	094300	7514380	5310	5300	5310	5300	76
668	20231025	094200	7110890	5300	5300	5300	5300	0
669	20231025	094100	7110890	5300	5290	5300	5290	52
670	20231025	094000	6835350	5300	5300	5300	5300	6
671	20231025	093900	6803550	5290	5290	5290	5290	7
672	20231025	093800	6766520	5290	5290	5290	5290	0
673	20231025	093700	6766520	5290	5290	5290	5290	0
674	20231025	093600	6766520	5290	5290	5290	5290	36
675	20231025	093500	6576080	5280	5280	5280	5280	0
676	20231025	093400	6576080	5280	5290	5290	5280	8
677	20231025	093300	6533830	5290	5290	5290	5290	80
678	20231025	093200	6110630	5280	5280	5280	5280	6
679	20231025	093100	6078950	5290	5280	5290	5280	8
680	20231025	093000	6036700	5290	5290	5290	5290	0
681	20231025	092900	6036700	5290	5280	5290	5280	136
682	20231025	092800	5318100	5270	5270	5270	5270	0
683	20231025	092700	5318100	5270	5280	5280	5270	18
684	20231025	092600	5223120	5270	5270	5270	5270	4
685	20231025	092500	5202040	5270	5280	5280	5270	30
686	20231025	092400	5043670	5270	5270	5270	5270	1
687	20231025	092300	5038400	5270	5270	5270	5270	5
688	20231025	092200	5012050	5270	5270	5270	5270	78
689	20231025	092100	4600990	5270	5250	5270	5250	286
690	20231025	092000	3095770	5250	5250	5250	5250	0
691	20231025	091900	3095770	5250	5250	5250	5250	0
692	20231025	091800	3095770	5250	5250	5250	5250	7
693	20231025	091700	3059020	5260	5260	5260	5260	1
694	20231025	091600	3053760	5250	5250	5250	5250	7
695	20231025	091500	3017010	5250	5250	5250	5250	0
696	20231025	091400	3017010	5250	5250	5250	5250	6
697	20231025	091300	2985510	5250	5250	5250	5250	0
698	20231025	091200	2985510	5250	5250	5250	5250	23
699	20231025	091100	2864760	5260	5260	5260	5260	9
700	20231025	091000	2817420	5260	5260	5260	5260	74
701	20231025	090900	2428180	5240	5240	5240	5240	50
702	20231025	090800	2166180	5250	5250	5250	5250	0
703	20231025	090700	2166180	5250	5270	5270	5250	378
704	20231025	090600	179080	5260	5260	5260	5260	0
705	20231025	090500	179080	5260	5260	5260	5260	0
706	20231025	090400	179080	5260	5260	5260	5260	0
707	20231025	090300	179080	5260	5260	5260	5260	0
708	20231025	090200	179080	5260	5260	5260	5260	0
709	20231025	090100	179080	5260	5260	5260	5260	0
710	20231025	090000	179080	5260	5310	5310	5260	34