KissMeData/123040/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	195900	700035275	5030	5030	5030	5030	8079
3	20231026	195800	700035275	5030	5030	5030	5030	0
4	20231026	195700	700035275	5030	5030	5030	5030	0
5	20231026	195600	700035275	5030	5030	5030	5030	0
6	20231026	195500	700035275	5030	5030	5030	5030	0
7	20231026	195400	700035275	5030	5030	5030	5030	0
8	20231026	195300	700035275	5030	5030	5030	5030	0
9	20231026	195200	700035275	5030	5030	5030	5030	0
10	20231026	195100	700035275	5030	5030	5030	5030	0
11	20231026	195000	700035275	5030	5030	5030	5030	0
12	20231026	194900	700035275	5030	5030	5030	5030	0
13	20231026	194800	700035275	5030	5030	5030	5030	0
14	20231026	194700	700035275	5030	5030	5030	5030	0
15	20231026	194600	700035275	5030	5030	5030	5030	0
16	20231026	194500	700035275	5030	5030	5030	5030	0
17	20231026	194400	700035275	5030	5030	5030	5030	0
18	20231026	194300	700035275	5030	5030	5030	5030	0
19	20231026	194200	700035275	5030	5030	5030	5030	0
20	20231026	194100	700035275	5030	5030	5030	5030	0
21	20231026	194000	700035275	5030	5030	5030	5030	0
22	20231026	193900	700035275	5030	5030	5030	5030	0
23	20231026	193800	700035275	5030	5030	5030	5030	0
24	20231026	193700	700035275	5030	5030	5030	5030	0
25	20231026	193600	700035275	5030	5030	5030	5030	0
26	20231026	193500	700035275	5030	5030	5030	5030	0
27	20231026	193400	700035275	5030	5030	5030	5030	0
28	20231026	193300	700035275	5030	5030	5030	5030	0
29	20231026	193200	700035275	5030	5030	5030	5030	0
30	20231026	193100	700035275	5030	5030	5030	5030	0
31	20231026	193000	700035275	5030	5030	5030	5030	0
32	20231026	192900	700035275	5030	5030	5030	5030	8079
33	20231026	192800	700035275	5030	5030	5030	5030	0
34	20231026	192700	700035275	5030	5030	5030	5030	0
35	20231026	192600	700035275	5030	5030	5030	5030	0
36	20231026	192500	700035275	5030	5030	5030	5030	0
37	20231026	192400	700035275	5030	5030	5030	5030	0
38	20231026	192300	700035275	5030	5030	5030	5030	0
39	20231026	192200	700035275	5030	5030	5030	5030	0
40	20231026	192100	700035275	5030	5030	5030	5030	0
41	20231026	192000	700035275	5030	5030	5030	5030	0
42	20231026	191900	700035275	5030	5030	5030	5030	0
43	20231026	191800	700035275	5030	5030	5030	5030	0
44	20231026	191700	700035275	5030	5030	5030	5030	0
45	20231026	191600	700035275	5030	5030	5030	5030	0
46	20231026	191500	700035275	5030	5030	5030	5030	0
47	20231026	191400	700035275	5030	5030	5030	5030	0
48	20231026	191300	700035275	5030	5030	5030	5030	0
49	20231026	191200	700035275	5030	5030	5030	5030	0
50	20231026	191100	700035275	5030	5030	5030	5030	0
51	20231026	191000	700035275	5030	5030	5030	5030	0
52	20231026	190900	700035275	5030	5030	5030	5030	0
53	20231026	190800	700035275	5030	5030	5030	5030	0
54	20231026	190700	700035275	5030	5030	5030	5030	0
55	20231026	190600	700035275	5030	5030	5030	5030	0
56	20231026	190500	700035275	5030	5030	5030	5030	0
57	20231026	190400	700035275	5030	5030	5030	5030	0
58	20231026	190300	700035275	5030	5030	5030	5030	0
59	20231026	190200	700035275	5030	5030	5030	5030	0
60	20231026	190100	700035275	5030	5030	5030	5030	0
61	20231026	190000	700035275	5030	5030	5030	5030	0
62	20231026	185900	700035275	5030	5030	5030	5030	8079
63	20231026	185800	700035275	5030	5030	5030	5030	0
64	20231026	185700	700035275	5030	5030	5030	5030	0
65	20231026	185600	700035275	5030	5030	5030	5030	0
66	20231026	185500	700035275	5030	5030	5030	5030	0
67	20231026	185400	700035275	5030	5030	5030	5030	0
68	20231026	185300	700035275	5030	5030	5030	5030	0
69	20231026	185200	700035275	5030	5030	5030	5030	0
70	20231026	185100	700035275	5030	5030	5030	5030	0
71	20231026	185000	700035275	5030	5030	5030	5030	0
72	20231026	184900	700035275	5030	5030	5030	5030	0
73	20231026	184800	700035275	5030	5030	5030	5030	0
74	20231026	184700	700035275	5030	5030	5030	5030	0
75	20231026	184600	700035275	5030	5030	5030	5030	0
76	20231026	184500	700035275	5030	5030	5030	5030	0
77	20231026	184400	700035275	5030	5030	5030	5030	0
78	20231026	184300	700035275	5030	5030	5030	5030	0
79	20231026	184200	700035275	5030	5030	5030	5030	0
80	20231026	184100	700035275	5030	5030	5030	5030	0
81	20231026	184000	700035275	5030	5030	5030	5030	0
82	20231026	183900	700035275	5030	5030	5030	5030	0
83	20231026	183800	700035275	5030	5030	5030	5030	0
84	20231026	183700	700035275	5030	5030	5030	5030	0
85	20231026	183600	700035275	5030	5030	5030	5030	0
86	20231026	183500	700035275	5030	5030	5030	5030	0
87	20231026	183400	700035275	5030	5030	5030	5030	0
88	20231026	183300	700035275	5030	5030	5030	5030	0
89	20231026	183200	700035275	5030	5030	5030	5030	0
90	20231026	183100	700035275	5030	5030	5030	5030	0
91	20231026	183000	700035275	5030	5030	5030	5030	0
92	20231026	182900	700035275	5030	5030	5030	5030	8079
93	20231026	182800	700035275	5030	5030	5030	5030	0
94	20231026	182700	700035275	5030	5030	5030	5030	0
95	20231026	182600	700035275	5030	5030	5030	5030	0
96	20231026	182500	700035275	5030	5030	5030	5030	0
97	20231026	182400	700035275	5030	5030	5030	5030	0
98	20231026	182300	700035275	5030	5030	5030	5030	0
99	20231026	182200	700035275	5030	5030	5030	5030	0
100	20231026	182100	700035275	5030	5030	5030	5030	0
101	20231026	182000	700035275	5030	5030	5030	5030	0
102	20231026	181900	700035275	5030	5030	5030	5030	0
103	20231026	181800	700035275	5030	5030	5030	5030	0
104	20231026	181700	700035275	5030	5030	5030	5030	0
105	20231026	181600	700035275	5030	5030	5030	5030	0
106	20231026	181500	700035275	5030	5030	5030	5030	0
107	20231026	181400	700035275	5030	5030	5030	5030	0
108	20231026	181300	700035275	5030	5030	5030	5030	0
109	20231026	181200	700035275	5030	5030	5030	5030	0
110	20231026	181100	700035275	5030	5030	5030	5030	0
111	20231026	181000	700035275	5030	5030	5030	5030	0
112	20231026	180900	700035275	5030	5030	5030	5030	0
113	20231026	180800	700035275	5030	5030	5030	5030	0
114	20231026	180700	700035275	5030	5030	5030	5030	0
115	20231026	180600	700035275	5030	5030	5030	5030	0
116	20231026	180500	700035275	5030	5030	5030	5030	0
117	20231026	180400	700035275	5030	5030	5030	5030	0
118	20231026	180300	700035275	5030	5030	5030	5030	0
119	20231026	180200	700035275	5030	5030	5030	5030	0
120	20231026	180100	700035275	5030	5030	5030	5030	0
121	20231026	180000	700035275	5030	5030	5030	5030	0
122	20231026	175900	700035275	5030	5030	5030	5030	8079
123	20231026	175800	700035275	5030	5030	5030	5030	0
124	20231026	175700	700035275	5030	5030	5030	5030	0
125	20231026	175600	700035275	5030	5030	5030	5030	0
126	20231026	175500	700035275	5030	5030	5030	5030	0
127	20231026	175400	700035275	5030	5030	5030	5030	0
128	20231026	175300	700035275	5030	5030	5030	5030	0
129	20231026	175200	700035275	5030	5030	5030	5030	0
130	20231026	175100	700035275	5030	5030	5030	5030	0
131	20231026	175000	700035275	5030	5030	5030	5030	0
132	20231026	174900	700035275	5030	5030	5030	5030	0
133	20231026	174800	700035275	5030	5030	5030	5030	0
134	20231026	174700	700035275	5030	5030	5030	5030	0
135	20231026	174600	700035275	5030	5030	5030	5030	0
136	20231026	174500	700035275	5030	5030	5030	5030	0
137	20231026	174400	700035275	5030	5030	5030	5030	0
138	20231026	174300	700035275	5030	5030	5030	5030	0
139	20231026	174200	700035275	5030	5030	5030	5030	0
140	20231026	174100	700035275	5030	5030	5030	5030	0
141	20231026	174000	700035275	5030	5030	5030	5030	0
142	20231026	173900	700035275	5030	5030	5030	5030	0
143	20231026	173800	700035275	5030	5030	5030	5030	0
144	20231026	173700	700035275	5030	5030	5030	5030	0
145	20231026	173600	700035275	5030	5030	5030	5030	0
146	20231026	173500	700035275	5030	5030	5030	5030	0
147	20231026	173400	700035275	5030	5030	5030	5030	0
148	20231026	173300	700035275	5030	5030	5030	5030	0
149	20231026	173200	700035275	5030	5030	5030	5030	0
150	20231026	173100	700035275	5030	5030	5030	5030	0
151	20231026	173000	700035275	5030	5030	5030	5030	0
152	20231026	172900	700035275	5030	5030	5030	5030	8079
153	20231026	172800	700035275	5030	5030	5030	5030	0
154	20231026	172700	700035275	5030	5030	5030	5030	0
155	20231026	172600	700035275	5030	5030	5030	5030	0
156	20231026	172500	700035275	5030	5030	5030	5030	0
157	20231026	172400	700035275	5030	5030	5030	5030	0
158	20231026	172300	700035275	5030	5030	5030	5030	0
159	20231026	172200	700035275	5030	5030	5030	5030	0
160	20231026	172100	700035275	5030	5030	5030	5030	0
161	20231026	172000	700035275	5030	5030	5030	5030	0
162	20231026	171900	700035275	5030	5030	5030	5030	0
163	20231026	171800	700035275	5030	5030	5030	5030	0
164	20231026	171700	700035275	5030	5030	5030	5030	0
165	20231026	171600	700035275	5030	5030	5030	5030	0
166	20231026	171500	700035275	5030	5030	5030	5030	0
167	20231026	171400	700035275	5030	5030	5030	5030	0
168	20231026	171300	700035275	5030	5030	5030	5030	0
169	20231026	171200	700035275	5030	5030	5030	5030	0
170	20231026	171100	700035275	5030	5030	5030	5030	0
171	20231026	171000	700035275	5030	5030	5030	5030	0
172	20231026	170900	700035275	5030	5030	5030	5030	0
173	20231026	170800	700035275	5030	5030	5030	5030	0
174	20231026	170700	700035275	5030	5030	5030	5030	0
175	20231026	170600	700035275	5030	5030	5030	5030	0
176	20231026	170500	700035275	5030	5030	5030	5030	0
177	20231026	170400	700035275	5030	5030	5030	5030	0
178	20231026	170300	700035275	5030	5030	5030	5030	0
179	20231026	170200	700035275	5030	5030	5030	5030	0
180	20231026	170100	700035275	5030	5030	5030	5030	0
181	20231026	170000	700035275	5030	5030	5030	5030	0
182	20231026	165900	700035275	5030	5030	5030	5030	8079
183	20231026	165800	700035275	5030	5030	5030	5030	0
184	20231026	165700	700035275	5030	5030	5030	5030	0
185	20231026	165600	700035275	5030	5030	5030	5030	0
186	20231026	165500	700035275	5030	5030	5030	5030	0
187	20231026	165400	700035275	5030	5030	5030	5030	0
188	20231026	165300	700035275	5030	5030	5030	5030	0
189	20231026	165200	700035275	5030	5030	5030	5030	0
190	20231026	165100	700035275	5030	5030	5030	5030	0
191	20231026	165000	700035275	5030	5030	5030	5030	0
192	20231026	164900	700035275	5030	5030	5030	5030	0
193	20231026	164800	700035275	5030	5030	5030	5030	0
194	20231026	164700	700035275	5030	5030	5030	5030	0
195	20231026	164600	700035275	5030	5030	5030	5030	0
196	20231026	164500	700035275	5030	5030	5030	5030	0
197	20231026	164400	700035275	5030	5030	5030	5030	0
198	20231026	164300	700035275	5030	5030	5030	5030	0
199	20231026	164200	700035275	5030	5030	5030	5030	0
200	20231026	164100	700035275	5030	5030	5030	5030	0
201	20231026	164000	700035275	5030	5030	5030	5030	0
202	20231026	163900	700035275	5030	5030	5030	5030	0
203	20231026	163800	700035275	5030	5030	5030	5030	0
204	20231026	163700	700035275	5030	5030	5030	5030	0
205	20231026	163600	700035275	5030	5030	5030	5030	0
206	20231026	163500	700035275	5030	5030	5030	5030	0
207	20231026	163400	700035275	5030	5030	5030	5030	0
208	20231026	163300	700035275	5030	5030	5030	5030	0
209	20231026	163200	700035275	5030	5030	5030	5030	0
210	20231026	163100	700035275	5030	5030	5030	5030	0
211	20231026	163000	700035275	5030	5030	5030	5030	0
212	20231026	162900	700035275	5030	5030	5030	5030	8079
213	20231026	162800	700035275	5030	5030	5030	5030	0
214	20231026	162700	700035275	5030	5030	5030	5030	0
215	20231026	162600	700035275	5030	5030	5030	5030	0
216	20231026	162500	700035275	5030	5030	5030	5030	0
217	20231026	162400	700035275	5030	5030	5030	5030	0
218	20231026	162300	700035275	5030	5030	5030	5030	0
219	20231026	162200	700035275	5030	5030	5030	5030	0
220	20231026	162100	700035275	5030	5030	5030	5030	0
221	20231026	162000	700035275	5030	5030	5030	5030	0
222	20231026	161900	700035275	5030	5030	5030	5030	0
223	20231026	161800	700035275	5030	5030	5030	5030	0
224	20231026	161700	700035275	5030	5030	5030	5030	0
225	20231026	161600	700035275	5030	5030	5030	5030	0
226	20231026	161500	700035275	5030	5030	5030	5030	0
227	20231026	161400	700035275	5030	5030	5030	5030	0
228	20231026	161300	700035275	5030	5030	5030	5030	0
229	20231026	161200	700035275	5030	5030	5030	5030	0
230	20231026	161100	700035275	5030	5030	5030	5030	0
231	20231026	161000	700035275	5030	5030	5030	5030	0
232	20231026	160900	700035275	5030	5030	5030	5030	0
233	20231026	160800	700035275	5030	5030	5030	5030	0
234	20231026	160700	700035275	5030	5030	5030	5030	0
235	20231026	160600	700035275	5030	5030	5030	5030	0
236	20231026	160500	700035275	5030	5030	5030	5030	0
237	20231026	160400	700035275	5030	5030	5030	5030	0
238	20231026	160300	700035275	5030	5030	5030	5030	0
239	20231026	160200	700035275	5030	5030	5030	5030	0
240	20231026	160100	700035275	5030	5030	5030	5030	0
241	20231026	160000	700035275	5030	5030	5030	5030	0
242	20231026	155900	700035275	5030	5030	5030	5030	8079
243	20231026	155800	700035275	5030	5030	5030	5030	0
244	20231026	155700	700035275	5030	5030	5030	5030	0
245	20231026	155600	700035275	5030	5030	5030	5030	0
246	20231026	155500	700035275	5030	5030	5030	5030	0
247	20231026	155400	700035275	5030	5030	5030	5030	0
248	20231026	155300	700035275	5030	5030	5030	5030	0
249	20231026	155200	700035275	5030	5030	5030	5030	0
250	20231026	155100	700035275	5030	5030	5030	5030	0
251	20231026	155000	700035275	5030	5030	5030	5030	0
252	20231026	154900	700035275	5030	5030	5030	5030	0
253	20231026	154800	700035275	5030	5030	5030	5030	0
254	20231026	154700	700035275	5030	5030	5030	5030	0
255	20231026	154600	700035275	5030	5030	5030	5030	0
256	20231026	154500	700035275	5030	5030	5030	5030	0
257	20231026	154400	700035275	5030	5030	5030	5030	0
258	20231026	154300	700035275	5030	5030	5030	5030	0
259	20231026	154200	700035275	5030	5030	5030	5030	0
260	20231026	154100	700035275	5030	5030	5030	5030	0
261	20231026	154000	700035275	5030	5030	5030	5030	0
262	20231026	153900	700035275	5030	5030	5030	5030	0
263	20231026	153800	700035275	5030	5030	5030	5030	0
264	20231026	153700	700035275	5030	5030	5030	5030	0
265	20231026	153600	700035275	5030	5030	5030	5030	0
266	20231026	153500	700035275	5030	5030	5030	5030	0
267	20231026	153400	700035275	5030	5030	5030	5030	0
268	20231026	153300	700035275	5030	5030	5030	5030	0
269	20231026	153200	700035275	5030	5030	5030	5030	0
270	20231026	153100	700035275	5030	5030	5030	5030	0
271	20231026	153000	700035275	5030	5030	5030	5030	8079
272	20231026	152900	659397905	5060	5060	5060	5060	0
273	20231026	152800	659397905	5060	5060	5060	5060	0
274	20231026	152700	659397905	5060	5060	5060	5060	0
275	20231026	152600	659397905	5060	5060	5060	5060	0
276	20231026	152500	659397905	5060	5060	5060	5060	0
277	20231026	152400	659397905	5060	5060	5060	5060	0
278	20231026	152300	659397905	5060	5060	5060	5060	0
279	20231026	152200	659397905	5060	5060	5060	5060	0
280	20231026	152100	659397905	5060	5060	5060	5060	0
281	20231026	152000	659397905	5060	5060	5060	5060	0
282	20231026	151900	659397905	5060	5050	5060	5050	471
283	20231026	151800	657019255	5040	5030	5040	5030	2542
284	20231026	151700	644220135	5030	5030	5030	5030	201
285	20231026	151600	643209105	5020	5030	5030	5020	147
286	20231026	151500	642469805	5030	5030	5030	5030	64
287	20231026	151400	642147885	5030	5020	5030	5020	17
288	20231026	151300	642062535	5020	5020	5020	5020	0
289	20231026	151200	642062535	5020	5020	5020	5020	100
290	20231026	151100	641560535	5030	5030	5030	5030	55
291	20231026	151000	641283885	5030	5030	5030	5030	0
292	20231026	150900	641283885	5030	5020	5030	5020	31
293	20231026	150800	641128245	5020	5020	5020	5020	3
294	20231026	150700	641113185	5030	5030	5030	5010	551
295	20231026	150600	638349315	5030	5020	5030	5020	308
296	20231026	150500	636803055	5030	5020	5030	5020	501
297	20231026	150400	634288025	5030	5030	5030	5030	48
298	20231026	150300	634046585	5030	5030	5030	5030	54
299	20231026	150200	633774965	5030	5030	5030	5030	10
300	20231026	150100	633724665	5030	5030	5030	5030	0
301	20231026	150000	633724665	5030	5030	5030	5030	297
302	20231026	145900	632230755	5030	5040	5040	5030	36
303	20231026	145800	632049665	5030	5030	5030	5030	971
304	20231026	145700	627165535	5020	5020	5020	5020	0
305	20231026	145600	627165535	5020	5020	5020	5020	500
306	20231026	145500	624655535	5040	5040	5040	5040	0
307	20231026	145400	624655535	5040	5040	5040	5040	0
308	20231026	145300	624655535	5040	5040	5040	5040	1
309	20231026	145200	624650495	5040	5030	5040	5030	583
310	20231026	145100	621717995	5020	5020	5020	5020	3000
311	20231026	145000	606657995	5030	5030	5030	5030	0
312	20231026	144900	606657995	5030	5030	5030	5030	18
313	20231026	144800	606567455	5020	5030	5030	5020	793
314	20231026	144700	602585225	5040	5040	5040	5040	2
315	20231026	144600	602575145	5040	5040	5040	5040	0
316	20231026	144500	602575145	5040	5040	5040	5040	40
317	20231026	144400	602373545	5040	5040	5040	5040	182
318	20231026	144300	601456265	5040	5040	5040	5020	14
319	20231026	144200	601385905	5040	5040	5040	5040	10
320	20231026	144100	601335505	5040	5040	5040	5040	0
321	20231026	144000	601335505	5040	5040	5040	5040	24
322	20231026	143900	601214545	5030	5040	5040	5030	1153
323	20231026	143800	595414425	5040	5040	5040	5040	156
324	20231026	143700	594628185	5040	5030	5040	5030	1011
325	20231026	143600	589542825	5030	5030	5030	5030	200
326	20231026	143500	588536825	5030	5030	5030	5020	545
327	20231026	143400	585800475	5030	5030	5030	5030	416
328	20231026	143300	583707995	5030	5020	5030	5010	1585
329	20231026	143200	575751505	5020	5030	5030	5020	90
330	20231026	143100	575299695	5020	5030	5030	5020	1103
331	20231026	143000	569756605	5030	5030	5030	5030	0
332	20231026	142900	569756605	5030	5030	5030	5030	25
333	20231026	142800	569630855	5040	5040	5040	5040	0
334	20231026	142700	569630855	5040	5040	5040	5040	0
335	20231026	142600	569630855	5040	5040	5040	5040	50
336	20231026	142500	569378855	5040	5040	5040	5040	33
337	20231026	142400	569212535	5040	5040	5040	5040	0
338	20231026	142300	569212535	5040	5030	5040	5030	12
339	20231026	142200	569152065	5020	5020	5020	5020	0
340	20231026	142100	569152065	5020	5020	5020	5020	0
341	20231026	142000	569152065	5020	5020	5020	5020	200
342	20231026	141900	568148065	5020	5030	5030	5020	3458
343	20231026	141800	550783755	5040	5040	5040	5040	10
344	20231026	141700	550733355	5040	5040	5040	5040	4
345	20231026	141600	550713195	5040	5040	5040	5040	500
346	20231026	141500	548193195	5040	5040	5040	5040	2
347	20231026	141400	548183115	5040	5030	5040	5030	58
348	20231026	141300	547891355	5030	5040	5040	5030	572
349	20231026	141200	545013475	5040	5040	5040	5040	0
350	20231026	141100	545013475	5040	5030	5040	5030	68
351	20231026	141000	544671425	5040	5040	5040	5040	3
352	20231026	140900	544656305	5040	5040	5040	5040	36
353	20231026	140800	544474865	5040	5040	5040	5040	21
354	20231026	140700	544369025	5040	5040	5040	5040	1
355	20231026	140600	544363985	5040	5040	5040	5040	1
356	20231026	140500	544358945	5030	5030	5030	5030	250
357	20231026	140400	543101445	5050	5050	5050	5050	0
358	20231026	140300	543101445	5050	5050	5050	5050	2
359	20231026	140200	543091345	5050	5050	5050	5050	1
360	20231026	140100	543086295	5050	5050	5050	5050	3
361	20231026	140000	543071145	5050	5030	5050	5020	216
362	20231026	135900	541986475	5030	5030	5030	5030	321
363	20231026	135800	540371845	5030	5050	5050	5030	670
364	20231026	135700	537001505	5050	5050	5050	5050	70
365	20231026	135600	536648005	5050	5050	5050	5050	0
366	20231026	135500	536648005	5050	5050	5050	5050	82
367	20231026	135400	536233905	5050	5050	5050	5040	349
368	20231026	135300	534474515	5050	5050	5050	5050	39
369	20231026	135200	534277565	5050	5040	5050	5030	245
370	20231026	135100	533043265	5040	5020	5040	5020	4
371	20231026	135000	533023165	5040	5040	5040	5040	0
372	20231026	134900	533023165	5040	5040	5040	5040	707
373	20231026	134800	529459885	5050	5050	5050	5050	0
374	20231026	134700	529459885	5050	5050	5050	5050	0
375	20231026	134600	529459885	5050	5050	5050	5050	11
376	20231026	134500	529404335	5040	5040	5040	5040	30
377	20231026	134400	529253135	5050	5050	5050	5050	3
378	20231026	134300	529237985	5040	5040	5040	5040	100
379	20231026	134200	528733985	5040	5040	5040	5040	137
380	20231026	134100	528043505	5050	5050	5050	5050	143
381	20231026	134000	527321355	5040	5040	5040	5040	1
382	20231026	133900	527316315	5050	5050	5050	5050	0
383	20231026	133800	527316315	5050	5050	5050	5050	0
384	20231026	133700	527316315	5050	5060	5060	5050	38
385	20231026	133600	527124225	5060	5060	5060	5060	24
386	20231026	133500	527002785	5060	5060	5060	5040	30
387	20231026	133400	526851425	5060	5060	5060	5060	202
388	20231026	133300	525829305	5060	5060	5060	5060	84
389	20231026	133200	525404265	5060	5060	5060	5060	347
390	20231026	133100	523648445	5060	5050	5060	5050	348
391	20231026	133000	521890955	5050	5050	5050	5050	854
392	20231026	132900	517578255	5050	5050	5050	5050	0
393	20231026	132800	517578255	5050	5050	5050	5050	505
394	20231026	132700	515028005	5050	5050	5050	5050	613
395	20231026	132600	511932355	5050	5040	5050	5040	3297
396	20231026	132500	495302365	5040	5040	5040	5040	293
397	20231026	132400	493825645	5040	5040	5040	5040	0
398	20231026	132300	493825645	5040	5040	5040	5040	0
399	20231026	132200	493825645	5040	5040	5040	5040	4
400	20231026	132100	493805485	5040	5040	5040	5040	3
401	20231026	132000	493790365	5040	5040	5040	5010	1822
402	20231026	131900	484649495	5030	5030	5030	5030	0
403	20231026	131800	484649495	5030	5030	5030	5020	5
404	20231026	131700	484624365	5030	5030	5030	5030	128
405	20231026	131600	483980525	5030	5030	5030	5030	1251
406	20231026	131500	477687995	5040	5040	5040	5040	125
407	20231026	131400	477057995	5040	5030	5040	5030	64
408	20231026	131300	476736065	5040	5040	5040	5040	0
409	20231026	131200	476736065	5040	5040	5040	5040	0
410	20231026	131100	476736065	5040	5030	5040	5030	443
411	20231026	131000	474507745	5040	5040	5040	5040	3
412	20231026	130900	474492625	5040	5040	5040	5040	0
413	20231026	130800	474492625	5040	5040	5040	5030	306
414	20231026	130700	472953385	5030	5040	5040	5030	260
415	20231026	130600	471645545	5040	5030	5040	5030	2513
416	20231026	130500	459000055	5040	5040	5040	5040	101
417	20231026	130400	458491015	5040	5040	5040	5040	1
418	20231026	130300	458485975	5040	5040	5040	5040	0
419	20231026	130200	458485975	5040	5040	5040	5040	0
420	20231026	130100	458485975	5040	5030	5040	5030	101
421	20231026	130000	457977935	5040	5040	5040	5040	0
422	20231026	125900	457977935	5040	5040	5040	5040	0
423	20231026	125800	457977935	5040	5040	5040	5040	0
424	20231026	125700	457977935	5040	5030	5040	5030	21
425	20231026	125600	457872295	5030	5030	5030	5030	35
426	20231026	125500	457696245	5040	5030	5040	5030	2
427	20231026	125400	457686175	5040	5040	5040	5040	2
428	20231026	125300	457676095	5040	5030	5040	5030	27
429	20231026	125200	457540265	5040	5040	5040	5040	0
430	20231026	125100	457540265	5040	5040	5040	5040	3
431	20231026	125000	457525145	5040	5040	5040	5040	0
432	20231026	124900	457525145	5040	5040	5040	5040	0
433	20231026	124800	457525145	5040	5040	5040	5040	0
434	20231026	124700	457525145	5040	5040	5040	5040	20
435	20231026	124600	457424345	5040	5040	5040	5040	0
436	20231026	124500	457424345	5040	5040	5040	5040	0
437	20231026	124400	457424345	5040	5040	5040	5040	0
438	20231026	124300	457424345	5040	5040	5040	5040	2
439	20231026	124200	457414265	5040	5020	5040	5010	950
440	20231026	124100	452645475	5040	5040	5040	5040	6
441	20231026	124000	452615235	5040	5030	5040	5030	668
442	20231026	123900	449255185	5030	5030	5030	5030	323
443	20231026	123800	447630495	5030	5030	5030	5030	64
444	20231026	123700	447308575	5030	5020	5030	5020	3424
445	20231026	123600	430119495	5020	5020	5020	5020	0
446	20231026	123500	430119495	5020	5020	5020	5010	225
447	20231026	123400	428990095	5010	5010	5010	5010	0
448	20231026	123300	428990095	5010	5010	5010	5010	0
449	20231026	123200	428990095	5010	5020	5020	5010	511
450	20231026	123100	426429875	5020	5020	5020	5020	6
451	20231026	123000	426399755	5020	5020	5020	5020	6
452	20231026	122900	426369635	5020	5020	5020	5020	10
453	20231026	122800	426319435	5020	5000	5020	5000	703
454	20231026	122700	422804395	5020	5020	5020	5020	6
455	20231026	122600	422774275	5020	5020	5020	5020	4
456	20231026	122500	422754195	5020	5020	5020	5020	39
457	20231026	122400	422558415	5020	5020	5020	5020	10
458	20231026	122300	422508215	5020	5020	5020	5020	1
459	20231026	122200	422503195	4995	5000	5000	4995	548
460	20231026	122100	419765325	5020	5010	5020	5010	1000
461	20231026	122000	414755275	5010	5010	5010	5010	2
462	20231026	121900	414745255	5010	5000	5010	5000	502
463	20231026	121800	412235235	5010	5010	5010	5010	5
464	20231026	121700	412210185	5010	5010	5010	5010	37
465	20231026	121600	412024815	5020	5010	5020	5010	115
466	20231026	121500	411448625	5020	5020	5020	5020	5
467	20231026	121400	411423525	5020	5020	5020	5020	39
468	20231026	121300	411227745	5020	5020	5020	5020	40
469	20231026	121200	411026945	5030	5030	5030	5030	0
470	20231026	121100	411026945	5030	5030	5030	5030	0
471	20231026	121000	411026945	5030	5030	5030	5030	0
472	20231026	120900	411026945	5030	5030	5030	5030	0
473	20231026	120800	411026945	5030	5030	5030	5030	14
474	20231026	120700	410956525	5030	5030	5030	5030	3
475	20231026	120600	410941435	5010	5030	5030	5010	9
476	20231026	120500	410896245	5010	5010	5010	5010	634
477	20231026	120400	407719905	5030	5030	5030	5030	2
478	20231026	120300	407709845	5010	5030	5030	5010	106
479	20231026	120200	407178725	5020	5010	5020	5010	13
480	20231026	120100	407113565	5030	5030	5030	5030	0
481	20231026	120000	407113565	5030	5010	5030	5010	48
482	20231026	115900	406872925	5030	5030	5030	5030	1
483	20231026	115800	406867895	5030	5030	5030	5030	0
484	20231026	115700	406867895	5030	5030	5030	5030	2
485	20231026	115600	406857835	5010	5010	5010	5010	93
486	20231026	115500	406391905	5030	5030	5030	5030	2
487	20231026	115400	406381845	5030	5030	5030	5030	1
488	20231026	115300	406376815	5030	5030	5030	5030	1
489	20231026	115200	406371785	5020	5020	5020	5020	32
490	20231026	115100	406211145	5030	5030	5030	5030	0
491	20231026	115000	406211145	5030	5030	5030	5030	20
492	20231026	114900	406110545	5030	5030	5030	5030	6
493	20231026	114800	406080365	5040	5040	5040	5040	0
494	20231026	114700	406080365	5040	5040	5040	5040	2
495	20231026	114600	406070285	5040	5040	5040	5040	2
496	20231026	114500	406060205	5040	5040	5040	5040	0
497	20231026	114400	406060205	5040	5020	5040	5020	4
498	20231026	114300	406040065	5020	5040	5040	5020	743
499	20231026	114200	402310105	5040	5040	5040	5040	2
500	20231026	114100	402300025	5040	5040	5040	5040	1
501	20231026	114000	402294985	5040	5020	5040	5020	1117
502	20231026	113900	396687615	4990	4990	4990	4990	0
503	20231026	113800	396687615	4990	5000	5000	4990	3066
504	20231026	113700	381368500	5000	5010	5010	5000	862
505	20231026	113600	377049950	5010	5010	5010	5000	1028
506	20231026	113500	371909670	5010	5020	5020	5010	181
507	20231026	113400	371001250	5020	5020	5020	5020	0
508	20231026	113300	371001250	5020	5010	5020	5010	1031
509	20231026	113200	365835630	5010	5010	5010	5010	1005
510	20231026	113100	360800580	5010	5010	5010	5010	12
511	20231026	113000	360740460	5010	5000	5010	5000	11
512	20231026	112900	360685370	5000	5000	5010	5000	918
513	20231026	112800	356095070	5000	5010	5010	5000	4518
514	20231026	112700	333505030	5000	5010	5010	5000	100
515	20231026	112600	333004690	5020	5020	5020	5020	1
516	20231026	112500	332999670	5020	5020	5020	5020	0
517	20231026	112400	332999670	5020	5020	5020	5020	0
518	20231026	112300	332999670	5020	5020	5020	5010	3
519	20231026	112200	332984620	5030	5010	5030	5010	831
520	20231026	112100	328821290	5020	5020	5020	5020	35
521	20231026	112000	328645590	5040	5040	5040	5040	0
522	20231026	111900	328645590	5040	5040	5040	5040	11
523	20231026	111800	328590150	5010	5010	5050	5010	3011
524	20231026	111700	313505000	5020	5050	5050	5020	844
525	20231026	111600	309268090	5050	5050	5050	5050	0
526	20231026	111500	309268090	5050	5050	5050	5050	0
527	20231026	111400	309268090	5050	5030	5050	5030	271
528	20231026	111300	307904080	5030	5020	5030	5020	39
529	20231026	111200	307708290	5030	5030	5030	5030	7
530	20231026	111100	307673080	5030	5030	5030	5030	0
531	20231026	111000	307673080	5030	5030	5030	5030	20
532	20231026	110900	307572480	5030	5040	5050	5030	134
533	20231026	110800	306897910	5050	5050	5050	5050	0
534	20231026	110700	306897910	5050	5050	5050	5050	15
535	20231026	110600	306822160	5050	5050	5050	5050	60
536	20231026	110500	306519160	5050	5050	5050	5050	37
537	20231026	110400	306332310	5050	5050	5050	5050	7
538	20231026	110300	306296960	5020	5050	5050	5020	5165
539	20231026	110200	280343610	5050	5050	5050	5050	0
540	20231026	110100	280343610	5050	5050	5050	5050	0
541	20231026	110000	280343610	5050	5050	5050	5050	0
542	20231026	105900	280343610	5050	5050	5050	5050	2
543	20231026	105800	280333510	5050	5050	5050	5050	2
544	20231026	105700	280323410	5050	5040	5050	5040	2505
545	20231026	105600	267698180	5050	5050	5050	5050	0
546	20231026	105500	267698180	5050	5050	5050	5050	0
547	20231026	105400	267698180	5050	5050	5050	5050	0
548	20231026	105300	267698180	5050	5060	5060	5050	119
549	20231026	105200	267097220	5060	5060	5060	5060	0
550	20231026	105100	267097220	5060	5060	5060	5060	0
551	20231026	105000	267097220	5060	5060	5060	5060	2
552	20231026	104900	267087100	5060	5050	5060	5050	1002
553	20231026	104800	262026980	5060	5060	5060	5060	3
554	20231026	104700	262011800	5050	5060	5060	5050	1700
555	20231026	104600	253423800	5060	5060	5060	5060	31
556	20231026	104500	253266940	5060	5060	5060	5060	0
557	20231026	104400	253266940	5060	5060	5060	5060	0
558	20231026	104300	253266940	5060	5060	5060	5060	0
559	20231026	104200	253266940	5060	5060	5060	5060	0
560	20231026	104100	253266940	5060	5060	5060	5060	2
561	20231026	104000	253256820	5060	5060	5060	5060	0
562	20231026	103900	253256820	5060	5060	5060	5060	3
563	20231026	103800	253241640	5060	5060	5060	5060	23
564	20231026	103700	253125260	5060	5050	5060	5050	104
565	20231026	103600	252600040	5060	5060	5060	5060	2
566	20231026	103500	252589920	5050	5050	5050	5050	87
567	20231026	103400	252150570	5060	5050	5060	5050	256
568	20231026	103300	250857760	5060	5050	5060	5050	63
569	20231026	103200	250539600	5060	5050	5060	5050	5
570	20231026	103100	250514340	5060	5060	5060	5060	20
571	20231026	103000	250413140	5060	5060	5060	5060	349
572	20231026	102900	248647200	5060	5060	5060	5060	0
573	20231026	102800	248647200	5060	5060	5060	5060	503
574	20231026	102700	246102020	5060	5050	5060	5040	202
575	20231026	102600	245082640	5060	5060	5060	5060	3
576	20231026	102500	245067460	5060	5060	5060	5060	101
577	20231026	102400	244556400	5060	5060	5060	5060	1
578	20231026	102300	244551340	5060	5060	5060	5060	0
579	20231026	102200	244551340	5060	5050	5060	5050	2200
580	20231026	102100	233439610	5040	5050	5050	5040	1157
581	20231026	102000	227607460	5050	5050	5050	5050	0
582	20231026	101900	227607460	5050	5050	5050	5050	0
583	20231026	101800	227607460	5050	5050	5050	5050	0
584	20231026	101700	227607460	5050	5040	5050	5040	63
585	20231026	101600	227289930	5050	5050	5050	5050	0
586	20231026	101500	227289930	5050	5050	5050	5050	3
587	20231026	101400	227274780	5050	5050	5050	5050	0
588	20231026	101300	227274780	5050	5050	5050	5050	50
589	20231026	101200	227022280	5050	5050	5050	5050	520
590	20231026	101100	224396280	5060	5060	5060	5060	0
591	20231026	101000	224396280	5060	5060	5060	5060	114
592	20231026	100900	223819440	5060	5060	5060	5060	3
593	20231026	100800	223804260	5060	5060	5060	5060	0
594	20231026	100700	223804260	5060	5060	5060	5060	0
595	20231026	100600	223804260	5060	5060	5060	5060	4
596	20231026	100500	223784020	5060	5060	5060	5060	0
597	20231026	100400	223784020	5060	5050	5060	5050	12
598	20231026	100300	223723410	5060	5060	5060	5060	0
599	20231026	100200	223723410	5060	5060	5060	5060	20
600	20231026	100100	223622210	5060	5060	5060	5060	795
601	20231026	100000	219599510	5050	5050	5050	5050	408
602	20231026	095900	217539110	5050	5050	5050	5050	2
603	20231026	095800	217529010	5050	5050	5050	5040	5
604	20231026	095700	217503770	5050	5050	5050	5050	4
605	20231026	095600	217483570	5060	5050	5060	5040	8027
606	20231026	095500	177022680	5060	5050	5060	5050	27
607	20231026	095400	176886130	5060	5060	5060	5050	165
608	20231026	095300	176051320	5070	5070	5070	5070	20
609	20231026	095200	175949920	5080	5080	5080	5080	73
610	20231026	095100	175579080	5080	5080	5080	5080	2
611	20231026	095000	175568920	5080	5050	5080	5050	5487
612	20231026	094900	147820830	5050	5050	5050	5040	417
613	20231026	094800	145719120	5050	5040	5050	5040	84
614	20231026	094700	145295520	5040	5050	5050	5040	24
615	20231026	094600	145174330	5060	5060	5060	5050	204
616	20231026	094500	144142800	5050	5060	5060	5050	111
617	20231026	094400	143581240	5060	5050	5060	5050	1896
618	20231026	094300	134002680	5050	5050	5050	5040	7
619	20231026	094200	133967350	5030	5060	5060	5030	375
620	20231026	094100	132074160	5060	5060	5060	5060	1
621	20231026	094000	132069100	5060	5050	5060	5050	13
622	20231026	093900	132003410	5050	5050	5050	5050	141
623	20231026	093800	131291360	5060	5040	5060	5040	1095
624	20231026	093700	125762330	5040	5040	5040	5040	21
625	20231026	093600	125656490	5050	5050	5050	5050	404
626	20231026	093500	123616290	5050	5030	5050	5030	985
627	20231026	093400	118661700	5050	5050	5050	5040	29
628	20231026	093300	118515300	5050	5040	5050	5030	1002
629	20231026	093200	113468060	5050	5060	5060	5050	198
630	20231026	093100	112466190	5060	5060	5060	5060	2
631	20231026	093000	112456070	5060	5040	5060	5030	1325
632	20231026	092900	105786080	5040	5050	5050	5040	228
633	20231026	092800	104635760	5060	5060	5060	5050	107
634	20231026	092700	104095340	5060	5050	5060	5040	812
635	20231026	092600	99995210	5050	5050	5050	5050	2
636	20231026	092500	99985110	5050	5050	5050	5040	137
637	20231026	092400	99294400	5050	5040	5050	5040	119
638	20231026	092300	98694600	5040	5040	5040	5030	137
639	20231026	092200	98005430	5040	5050	5050	5030	1086
640	20231026	092100	92541160	5050	5050	5050	5050	252
641	20231026	092000	91268560	5050	5050	5050	5050	10
642	20231026	091900	91218060	5050	5040	5060	5040	216
643	20231026	091800	90129350	5060	5060	5060	5060	4
644	20231026	091700	90109110	5060	5050	5060	5050	240
645	20231026	091600	88896690	5050	5050	5050	5050	177
646	20231026	091500	88002840	5050	5050	5050	5040	208
647	20231026	091400	86954440	5050	5050	5050	5050	71
648	20231026	091300	86595890	5030	5040	5050	5030	22
649	20231026	091200	86484920	5050	5060	5060	5050	7
650	20231026	091100	86449550	5060	5060	5060	5060	306
651	20231026	091000	84901190	5060	5050	5060	5020	2420
652	20231026	090900	72711400	5050	5050	5050	5050	13
653	20231026	090800	72645750	5050	5050	5050	5040	585
654	20231026	090700	69697300	5050	5070	5070	5050	591
655	20231026	090600	66707390	5070	5070	5080	5050	1332
656	20231026	090500	59954290	5070	5060	5070	5060	1535
657	20231026	090400	52172370	5070	5070	5070	5050	991
658	20231026	090300	47163320	5050	5020	5050	5020	1683
659	20231026	090200	38680440	5020	5010	5050	5000	2284
660	20231026	090100	27243440	5020	5030	5050	5020	1570
661	20231026	090000	19339350	5030	5060	5070	5030	3363