KissMeData/102260/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	195200	353201900	4105	4105	4105	4105	3650
3	20231026	195100	353201900	4105	4105	4105	4105	0
4	20231026	195000	353201900	4105	4105	4105	4105	0
5	20231026	194900	353201900	4105	4105	4105	4105	0
6	20231026	194800	353201900	4105	4105	4105	4105	0
7	20231026	194700	353201900	4105	4105	4105	4105	0
8	20231026	194600	353201900	4105	4105	4105	4105	0
9	20231026	194500	353201900	4105	4105	4105	4105	0
10	20231026	194400	353201900	4105	4105	4105	4105	0
11	20231026	194300	353201900	4105	4105	4105	4105	0
12	20231026	194200	353201900	4105	4105	4105	4105	0
13	20231026	194100	353201900	4105	4105	4105	4105	0
14	20231026	194000	353201900	4105	4105	4105	4105	0
15	20231026	193900	353201900	4105	4105	4105	4105	0
16	20231026	193800	353201900	4105	4105	4105	4105	0
17	20231026	193700	353201900	4105	4105	4105	4105	0
18	20231026	193600	353201900	4105	4105	4105	4105	0
19	20231026	193500	353201900	4105	4105	4105	4105	0
20	20231026	193400	353201900	4105	4105	4105	4105	0
21	20231026	193300	353201900	4105	4105	4105	4105	0
22	20231026	193200	353201900	4105	4105	4105	4105	0
23	20231026	193100	353201900	4105	4105	4105	4105	0
24	20231026	193000	353201900	4105	4105	4105	4105	0
25	20231026	192900	353201900	4105	4105	4105	4105	0
26	20231026	192800	353201900	4105	4105	4105	4105	0
27	20231026	192700	353201900	4105	4105	4105	4105	0
28	20231026	192600	353201900	4105	4105	4105	4105	0
29	20231026	192500	353201900	4105	4105	4105	4105	0
30	20231026	192400	353201900	4105	4105	4105	4105	0
31	20231026	192300	353201900	4105	4105	4105	4105	0
32	20231026	192200	353201900	4105	4105	4105	4105	3650
33	20231026	192100	353201900	4105	4105	4105	4105	0
34	20231026	192000	353201900	4105	4105	4105	4105	0
35	20231026	191900	353201900	4105	4105	4105	4105	0
36	20231026	191800	353201900	4105	4105	4105	4105	0
37	20231026	191700	353201900	4105	4105	4105	4105	0
38	20231026	191600	353201900	4105	4105	4105	4105	0
39	20231026	191500	353201900	4105	4105	4105	4105	0
40	20231026	191400	353201900	4105	4105	4105	4105	0
41	20231026	191300	353201900	4105	4105	4105	4105	0
42	20231026	191200	353201900	4105	4105	4105	4105	0
43	20231026	191100	353201900	4105	4105	4105	4105	0
44	20231026	191000	353201900	4105	4105	4105	4105	0
45	20231026	190900	353201900	4105	4105	4105	4105	0
46	20231026	190800	353201900	4105	4105	4105	4105	0
47	20231026	190700	353201900	4105	4105	4105	4105	0
48	20231026	190600	353201900	4105	4105	4105	4105	0
49	20231026	190500	353201900	4105	4105	4105	4105	0
50	20231026	190400	353201900	4105	4105	4105	4105	0
51	20231026	190300	353201900	4105	4105	4105	4105	0
52	20231026	190200	353201900	4105	4105	4105	4105	0
53	20231026	190100	353201900	4105	4105	4105	4105	0
54	20231026	190000	353201900	4105	4105	4105	4105	0
55	20231026	185900	353201900	4105	4105	4105	4105	0
56	20231026	185800	353201900	4105	4105	4105	4105	0
57	20231026	185700	353201900	4105	4105	4105	4105	0
58	20231026	185600	353201900	4105	4105	4105	4105	0
59	20231026	185500	353201900	4105	4105	4105	4105	0
60	20231026	185400	353201900	4105	4105	4105	4105	0
61	20231026	185300	353201900	4105	4105	4105	4105	0
62	20231026	185200	353201900	4105	4105	4105	4105	3650
63	20231026	185100	353201900	4105	4105	4105	4105	0
64	20231026	185000	353201900	4105	4105	4105	4105	0
65	20231026	184900	353201900	4105	4105	4105	4105	0
66	20231026	184800	353201900	4105	4105	4105	4105	0
67	20231026	184700	353201900	4105	4105	4105	4105	0
68	20231026	184600	353201900	4105	4105	4105	4105	0
69	20231026	184500	353201900	4105	4105	4105	4105	0
70	20231026	184400	353201900	4105	4105	4105	4105	0
71	20231026	184300	353201900	4105	4105	4105	4105	0
72	20231026	184200	353201900	4105	4105	4105	4105	0
73	20231026	184100	353201900	4105	4105	4105	4105	0
74	20231026	184000	353201900	4105	4105	4105	4105	0
75	20231026	183900	353201900	4105	4105	4105	4105	0
76	20231026	183800	353201900	4105	4105	4105	4105	0
77	20231026	183700	353201900	4105	4105	4105	4105	0
78	20231026	183600	353201900	4105	4105	4105	4105	0
79	20231026	183500	353201900	4105	4105	4105	4105	0
80	20231026	183400	353201900	4105	4105	4105	4105	0
81	20231026	183300	353201900	4105	4105	4105	4105	0
82	20231026	183200	353201900	4105	4105	4105	4105	0
83	20231026	183100	353201900	4105	4105	4105	4105	0
84	20231026	183000	353201900	4105	4105	4105	4105	0
85	20231026	182900	353201900	4105	4105	4105	4105	0
86	20231026	182800	353201900	4105	4105	4105	4105	0
87	20231026	182700	353201900	4105	4105	4105	4105	0
88	20231026	182600	353201900	4105	4105	4105	4105	0
89	20231026	182500	353201900	4105	4105	4105	4105	0
90	20231026	182400	353201900	4105	4105	4105	4105	0
91	20231026	182300	353201900	4105	4105	4105	4105	0
92	20231026	182200	353201900	4105	4105	4105	4105	3650
93	20231026	182100	353201900	4105	4105	4105	4105	0
94	20231026	182000	353201900	4105	4105	4105	4105	0
95	20231026	181900	353201900	4105	4105	4105	4105	0
96	20231026	181800	353201900	4105	4105	4105	4105	0
97	20231026	181700	353201900	4105	4105	4105	4105	0
98	20231026	181600	353201900	4105	4105	4105	4105	0
99	20231026	181500	353201900	4105	4105	4105	4105	0
100	20231026	181400	353201900	4105	4105	4105	4105	0
101	20231026	181300	353201900	4105	4105	4105	4105	0
102	20231026	181200	353201900	4105	4105	4105	4105	0
103	20231026	181100	353201900	4105	4105	4105	4105	0
104	20231026	181000	353201900	4105	4105	4105	4105	0
105	20231026	180900	353201900	4105	4105	4105	4105	0
106	20231026	180800	353201900	4105	4105	4105	4105	0
107	20231026	180700	353201900	4105	4105	4105	4105	0
108	20231026	180600	353201900	4105	4105	4105	4105	0
109	20231026	180500	353201900	4105	4105	4105	4105	0
110	20231026	180400	353201900	4105	4105	4105	4105	0
111	20231026	180300	353201900	4105	4105	4105	4105	0
112	20231026	180200	353201900	4105	4105	4105	4105	0
113	20231026	180100	353201900	4105	4105	4105	4105	0
114	20231026	180000	353201900	4105	4105	4105	4105	0
115	20231026	175900	353201900	4105	4105	4105	4105	0
116	20231026	175800	353201900	4105	4105	4105	4105	0
117	20231026	175700	353201900	4105	4105	4105	4105	0
118	20231026	175600	353201900	4105	4105	4105	4105	0
119	20231026	175500	353201900	4105	4105	4105	4105	0
120	20231026	175400	353201900	4105	4105	4105	4105	0
121	20231026	175300	353201900	4105	4105	4105	4105	0
122	20231026	175200	353201900	4105	4105	4105	4105	3650
123	20231026	175100	353201900	4105	4105	4105	4105	0
124	20231026	175000	353201900	4105	4105	4105	4105	0
125	20231026	174900	353201900	4105	4105	4105	4105	0
126	20231026	174800	353201900	4105	4105	4105	4105	0
127	20231026	174700	353201900	4105	4105	4105	4105	0
128	20231026	174600	353201900	4105	4105	4105	4105	0
129	20231026	174500	353201900	4105	4105	4105	4105	0
130	20231026	174400	353201900	4105	4105	4105	4105	0
131	20231026	174300	353201900	4105	4105	4105	4105	0
132	20231026	174200	353201900	4105	4105	4105	4105	0
133	20231026	174100	353201900	4105	4105	4105	4105	0
134	20231026	174000	353201900	4105	4105	4105	4105	0
135	20231026	173900	353201900	4105	4105	4105	4105	0
136	20231026	173800	353201900	4105	4105	4105	4105	0
137	20231026	173700	353201900	4105	4105	4105	4105	0
138	20231026	173600	353201900	4105	4105	4105	4105	0
139	20231026	173500	353201900	4105	4105	4105	4105	0
140	20231026	173400	353201900	4105	4105	4105	4105	0
141	20231026	173300	353201900	4105	4105	4105	4105	0
142	20231026	173200	353201900	4105	4105	4105	4105	0
143	20231026	173100	353201900	4105	4105	4105	4105	0
144	20231026	173000	353201900	4105	4105	4105	4105	0
145	20231026	172900	353201900	4105	4105	4105	4105	0
146	20231026	172800	353201900	4105	4105	4105	4105	0
147	20231026	172700	353201900	4105	4105	4105	4105	0
148	20231026	172600	353201900	4105	4105	4105	4105	0
149	20231026	172500	353201900	4105	4105	4105	4105	0
150	20231026	172400	353201900	4105	4105	4105	4105	0
151	20231026	172300	353201900	4105	4105	4105	4105	0
152	20231026	172200	353201900	4105	4105	4105	4105	3650
153	20231026	172100	353201900	4105	4105	4105	4105	0
154	20231026	172000	353201900	4105	4105	4105	4105	0
155	20231026	171900	353201900	4105	4105	4105	4105	0
156	20231026	171800	353201900	4105	4105	4105	4105	0
157	20231026	171700	353201900	4105	4105	4105	4105	0
158	20231026	171600	353201900	4105	4105	4105	4105	0
159	20231026	171500	353201900	4105	4105	4105	4105	0
160	20231026	171400	353201900	4105	4105	4105	4105	0
161	20231026	171300	353201900	4105	4105	4105	4105	0
162	20231026	171200	353201900	4105	4105	4105	4105	0
163	20231026	171100	353201900	4105	4105	4105	4105	0
164	20231026	171000	353201900	4105	4105	4105	4105	0
165	20231026	170900	353201900	4105	4105	4105	4105	0
166	20231026	170800	353201900	4105	4105	4105	4105	0
167	20231026	170700	353201900	4105	4105	4105	4105	0
168	20231026	170600	353201900	4105	4105	4105	4105	0
169	20231026	170500	353201900	4105	4105	4105	4105	0
170	20231026	170400	353201900	4105	4105	4105	4105	0
171	20231026	170300	353201900	4105	4105	4105	4105	0
172	20231026	170200	353201900	4105	4105	4105	4105	0
173	20231026	170100	353201900	4105	4105	4105	4105	0
174	20231026	170000	353201900	4105	4105	4105	4105	0
175	20231026	165900	353201900	4105	4105	4105	4105	0
176	20231026	165800	353201900	4105	4105	4105	4105	0
177	20231026	165700	353201900	4105	4105	4105	4105	0
178	20231026	165600	353201900	4105	4105	4105	4105	0
179	20231026	165500	353201900	4105	4105	4105	4105	0
180	20231026	165400	353201900	4105	4105	4105	4105	0
181	20231026	165300	353201900	4105	4105	4105	4105	0
182	20231026	165200	353201900	4105	4105	4105	4105	3650
183	20231026	165100	353201900	4105	4105	4105	4105	0
184	20231026	165000	353201900	4105	4105	4105	4105	0
185	20231026	164900	353201900	4105	4105	4105	4105	0
186	20231026	164800	353201900	4105	4105	4105	4105	0
187	20231026	164700	353201900	4105	4105	4105	4105	0
188	20231026	164600	353201900	4105	4105	4105	4105	0
189	20231026	164500	353201900	4105	4105	4105	4105	0
190	20231026	164400	353201900	4105	4105	4105	4105	0
191	20231026	164300	353201900	4105	4105	4105	4105	0
192	20231026	164200	353201900	4105	4105	4105	4105	0
193	20231026	164100	353201900	4105	4105	4105	4105	0
194	20231026	164000	353201900	4105	4105	4105	4105	0
195	20231026	163900	353201900	4105	4105	4105	4105	0
196	20231026	163800	353201900	4105	4105	4105	4105	0
197	20231026	163700	353201900	4105	4105	4105	4105	0
198	20231026	163600	353201900	4105	4105	4105	4105	0
199	20231026	163500	353201900	4105	4105	4105	4105	0
200	20231026	163400	353201900	4105	4105	4105	4105	0
201	20231026	163300	353201900	4105	4105	4105	4105	0
202	20231026	163200	353201900	4105	4105	4105	4105	0
203	20231026	163100	353201900	4105	4105	4105	4105	0
204	20231026	163000	353201900	4105	4105	4105	4105	0
205	20231026	162900	353201900	4105	4105	4105	4105	0
206	20231026	162800	353201900	4105	4105	4105	4105	0
207	20231026	162700	353201900	4105	4105	4105	4105	0
208	20231026	162600	353201900	4105	4105	4105	4105	0
209	20231026	162500	353201900	4105	4105	4105	4105	0
210	20231026	162400	353201900	4105	4105	4105	4105	0
211	20231026	162300	353201900	4105	4105	4105	4105	0
212	20231026	162200	353201900	4105	4105	4105	4105	3650
213	20231026	162100	353201900	4105	4105	4105	4105	0
214	20231026	162000	353201900	4105	4105	4105	4105	0
215	20231026	161900	353201900	4105	4105	4105	4105	0
216	20231026	161800	353201900	4105	4105	4105	4105	0
217	20231026	161700	353201900	4105	4105	4105	4105	0
218	20231026	161600	353201900	4105	4105	4105	4105	0
219	20231026	161500	353201900	4105	4105	4105	4105	0
220	20231026	161400	353201900	4105	4105	4105	4105	0
221	20231026	161300	353201900	4105	4105	4105	4105	0
222	20231026	161200	353201900	4105	4105	4105	4105	0
223	20231026	161100	353201900	4105	4105	4105	4105	0
224	20231026	161000	353201900	4105	4105	4105	4105	0
225	20231026	160900	353201900	4105	4105	4105	4105	0
226	20231026	160800	353201900	4105	4105	4105	4105	0
227	20231026	160700	353201900	4105	4105	4105	4105	0
228	20231026	160600	353201900	4105	4105	4105	4105	0
229	20231026	160500	353201900	4105	4105	4105	4105	0
230	20231026	160400	353201900	4105	4105	4105	4105	0
231	20231026	160300	353201900	4105	4105	4105	4105	0
232	20231026	160200	353201900	4105	4105	4105	4105	0
233	20231026	160100	353201900	4105	4105	4105	4105	0
234	20231026	160000	353201900	4105	4105	4105	4105	0
235	20231026	155900	353201900	4105	4105	4105	4105	0
236	20231026	155800	353201900	4105	4105	4105	4105	0
237	20231026	155700	353201900	4105	4105	4105	4105	0
238	20231026	155600	353201900	4105	4105	4105	4105	0
239	20231026	155500	353201900	4105	4105	4105	4105	0
240	20231026	155400	353201900	4105	4105	4105	4105	0
241	20231026	155300	353201900	4105	4105	4105	4105	0
242	20231026	155200	353201900	4105	4105	4105	4105	3650
243	20231026	155100	353201900	4105	4105	4105	4105	0
244	20231026	155000	353201900	4105	4105	4105	4105	0
245	20231026	154900	353201900	4105	4105	4105	4105	0
246	20231026	154800	353201900	4105	4105	4105	4105	0
247	20231026	154700	353201900	4105	4105	4105	4105	0
248	20231026	154600	353201900	4105	4105	4105	4105	0
249	20231026	154500	353201900	4105	4105	4105	4105	0
250	20231026	154400	353201900	4105	4105	4105	4105	0
251	20231026	154300	353201900	4105	4105	4105	4105	0
252	20231026	154200	353201900	4105	4105	4105	4105	0
253	20231026	154100	353201900	4105	4105	4105	4105	0
254	20231026	154000	353201900	4105	4105	4105	4105	0
255	20231026	153900	353201900	4105	4105	4105	4105	0
256	20231026	153800	353201900	4105	4105	4105	4105	0
257	20231026	153700	353201900	4105	4105	4105	4105	0
258	20231026	153600	353201900	4105	4105	4105	4105	0
259	20231026	153500	353201900	4105	4105	4105	4105	0
260	20231026	153400	353201900	4105	4105	4105	4105	0
261	20231026	153300	353201900	4105	4105	4105	4105	0
262	20231026	153200	353201900	4105	4105	4105	4105	0
263	20231026	153100	353201900	4105	4105	4105	4105	0
264	20231026	153000	353201900	4105	4105	4105	4105	3650
265	20231026	152900	338218650	4125	4125	4125	4125	0
266	20231026	152800	338218650	4125	4125	4125	4125	0
267	20231026	152700	338218650	4125	4125	4125	4125	0
268	20231026	152600	338218650	4125	4125	4125	4125	0
269	20231026	152500	338218650	4125	4125	4125	4125	0
270	20231026	152400	338218650	4125	4125	4125	4125	0
271	20231026	152300	338218650	4125	4125	4125	4125	0
272	20231026	152200	338218650	4125	4125	4125	4125	0
273	20231026	152100	338218650	4125	4125	4125	4125	0
274	20231026	152000	338218650	4125	4125	4125	4125	0
275	20231026	151900	338218650	4125	4120	4125	4120	243
276	20231026	151800	337217485	4115	4120	4120	4115	663
277	20231026	151700	334488020	4125	4120	4125	4120	9
278	20231026	151600	334450935	4120	4120	4120	4120	119
279	20231026	151500	333960655	4120	4120	4120	4120	0
280	20231026	151400	333960655	4120	4120	4120	4115	1258
281	20231026	151300	328778980	4115	4115	4115	4115	0
282	20231026	151200	328778980	4115	4115	4115	4115	102
283	20231026	151100	328359250	4110	4110	4110	4110	0
284	20231026	151000	328359250	4110	4115	4115	4110	34
285	20231026	150900	328219440	4115	4115	4115	4110	84
286	20231026	150800	327874045	4115	4115	4115	4115	0
287	20231026	150700	327874045	4115	4115	4115	4115	0
288	20231026	150600	327874045	4115	4115	4115	4115	0
289	20231026	150500	327874045	4115	4110	4115	4110	2
290	20231026	150400	327865820	4110	4110	4110	4110	6
291	20231026	150300	327841160	4115	4110	4115	4110	4
292	20231026	150200	327824715	4110	4110	4115	4110	29
293	20231026	150100	327705395	4115	4115	4115	4115	11
294	20231026	150000	327660130	4115	4115	4115	4115	4
295	20231026	145900	327643670	4115	4115	4115	4115	3
296	20231026	145800	327631325	4115	4115	4115	4115	4
297	20231026	145700	327614865	4115	4115	4115	4110	4
298	20231026	145600	327598415	4115	4120	4120	4115	8
299	20231026	145500	327565475	4115	4110	4120	4110	17
300	20231026	145400	327495480	4110	4115	4115	4110	2
301	20231026	145300	327487255	4110	4110	4110	4110	5
302	20231026	145200	327466705	4110	4110	4110	4110	3
303	20231026	145100	327454375	4110	4115	4115	4110	4
304	20231026	145000	327437930	4110	4110	4110	4110	17
305	20231026	144900	327368060	4115	4110	4115	4110	602
306	20231026	144800	324890840	4110	4110	4110	4110	4
307	20231026	144700	324874400	4110	4110	4110	4110	6
308	20231026	144600	324849740	4110	4110	4110	4110	2
309	20231026	144500	324841520	4115	4115	4115	4115	210
310	20231026	144400	323977370	4115	4110	4115	4110	14
311	20231026	144300	323919775	4115	4110	4115	4110	9
312	20231026	144200	323882780	4110	4110	4110	4110	6
313	20231026	144100	323858120	4115	4110	4115	4110	4
314	20231026	144000	323841670	4110	4110	4110	4110	3
315	20231026	143900	323829340	4110	4110	4110	4110	7
316	20231026	143800	323800570	4110	4110	4110	4110	155
317	20231026	143700	323163520	4110	4110	4110	4110	5
318	20231026	143600	323142970	4110	4105	4110	4105	7
319	20231026	143500	323114215	4105	4105	4105	4105	2
320	20231026	143400	323106005	4105	4105	4105	4105	1401
321	20231026	143300	317354900	4105	4105	4105	4105	0
322	20231026	143200	317354900	4105	4110	4110	4105	400
323	20231026	143100	315711570	4110	4105	4110	4105	43
324	20231026	143000	315534890	4110	4110	4110	4110	250
325	20231026	142900	314507390	4110	4110	4110	4110	3560
326	20231026	142800	299875790	4115	4120	4120	4115	356
327	20231026	142700	298410070	4115	4115	4115	4115	2383
328	20231026	142600	288604025	4120	4120	4120	4120	0
329	20231026	142500	288604025	4120	4120	4120	4120	0
330	20231026	142400	288604025	4120	4120	4120	4120	60
331	20231026	142300	288356825	4120	4120	4120	4120	0
332	20231026	142200	288356825	4120	4120	4120	4120	22
333	20231026	142100	288266185	4120	4120	4120	4120	0
334	20231026	142000	288266185	4120	4120	4120	4120	0
335	20231026	141900	288266185	4120	4120	4120	4120	1
336	20231026	141800	288262065	4120	4120	4120	4120	0
337	20231026	141700	288262065	4120	4120	4120	4120	32
338	20231026	141600	288130225	4120	4120	4120	4120	10
339	20231026	141500	288089025	4120	4120	4120	4120	1681
340	20231026	141400	281163305	4120	4120	4120	4120	0
341	20231026	141300	281163305	4120	4125	4125	4120	2110
342	20231026	141200	272469555	4125	4125	4125	4125	15
343	20231026	141100	272407680	4125	4125	4125	4125	0
344	20231026	141000	272407680	4125	4125	4125	4125	0
345	20231026	140900	272407680	4125	4125	4125	4125	0
346	20231026	140800	272407680	4125	4125	4125	4125	877
347	20231026	140700	268790055	4125	4125	4125	4125	0
348	20231026	140600	268790055	4125	4125	4125	4125	0
349	20231026	140500	268790055	4125	4125	4125	4125	0
350	20231026	140400	268790055	4125	4125	4125	4125	0
351	20231026	140300	268790055	4125	4125	4125	4125	0
352	20231026	140200	268790055	4125	4125	4125	4125	21
353	20231026	140100	268703430	4130	4130	4130	4130	0
354	20231026	140000	268703430	4130	4130	4130	4130	0
355	20231026	135900	268703430	4130	4130	4130	4130	0
356	20231026	135800	268703430	4130	4130	4130	4130	0
357	20231026	135700	268703430	4130	4130	4130	4130	0
358	20231026	135600	268703430	4130	4130	4130	4130	0
359	20231026	135500	268703430	4130	4130	4130	4130	0
360	20231026	135400	268703430	4130	4130	4130	4130	500
361	20231026	135300	266638430	4130	4130	4130	4130	0
362	20231026	135200	266638430	4130	4130	4130	4130	0
363	20231026	135100	266638430	4130	4130	4130	4130	0
364	20231026	135000	266638430	4130	4130	4130	4130	36
365	20231026	134900	266489750	4130	4130	4130	4130	25
366	20231026	134800	266386500	4130	4130	4130	4130	0
367	20231026	134700	266386500	4130	4130	4130	4130	0
368	20231026	134600	266386500	4130	4130	4130	4130	5
369	20231026	134500	266365850	4125	4130	4130	4125	467
370	20231026	134400	264439440	4125	4125	4125	4125	25
371	20231026	134300	264336315	4130	4130	4130	4130	0
372	20231026	134200	264336315	4130	4130	4130	4130	30
373	20231026	134100	264212415	4125	4125	4125	4125	0
374	20231026	134000	264212415	4125	4125	4125	4125	307
375	20231026	133900	262946040	4125	4125	4125	4125	0
376	20231026	133800	262946040	4125	4125	4125	4125	0
377	20231026	133700	262946040	4125	4125	4125	4125	5515
378	20231026	133600	240196665	4130	4130	4130	4130	0
379	20231026	133500	240196665	4130	4130	4130	4130	0
380	20231026	133400	240196665	4130	4130	4130	4130	1
381	20231026	133300	240192535	4130	4130	4130	4130	0
382	20231026	133200	240192535	4130	4130	4130	4130	28
383	20231026	133100	240076895	4130	4130	4130	4130	0
384	20231026	133000	240076895	4130	4130	4130	4130	0
385	20231026	132900	240076895	4130	4130	4130	4130	0
386	20231026	132800	240076895	4130	4130	4130	4130	363
387	20231026	132700	238577705	4125	4125	4125	4125	0
388	20231026	132600	238577705	4125	4125	4125	4125	10
389	20231026	132500	238536455	4130	4130	4130	4130	0
390	20231026	132400	238536455	4130	4130	4130	4130	10
391	20231026	132300	238495155	4130	4130	4130	4130	194
392	20231026	132200	237693935	4130	4130	4130	4130	0
393	20231026	132100	237693935	4130	4130	4130	4130	0
394	20231026	132000	237693935	4130	4130	4130	4130	0
395	20231026	131900	237693935	4130	4130	4130	4130	0
396	20231026	131800	237693935	4130	4130	4130	4130	0
397	20231026	131700	237693935	4130	4130	4130	4130	0
398	20231026	131600	237693935	4130	4130	4130	4130	0
399	20231026	131500	237693935	4130	4130	4130	4130	19
400	20231026	131400	237615465	4130	4130	4130	4130	0
401	20231026	131300	237615465	4130	4130	4130	4130	50
402	20231026	131200	237408965	4130	4130	4130	4130	101
403	20231026	131100	236991835	4130	4130	4130	4130	0
404	20231026	131000	236991835	4130	4130	4130	4130	0
405	20231026	130900	236991835	4130	4130	4130	4130	0
406	20231026	130800	236991835	4130	4130	4130	4130	5
407	20231026	130700	236971185	4130	4130	4130	4130	0
408	20231026	130600	236971185	4130	4130	4130	4130	0
409	20231026	130500	236971185	4130	4130	4130	4130	6
410	20231026	130400	236946405	4130	4130	4130	4130	0
411	20231026	130300	236946405	4130	4130	4130	4130	1
412	20231026	130200	236942275	4125	4125	4125	4125	0
413	20231026	130100	236942275	4125	4125	4125	4125	0
414	20231026	130000	236942275	4125	4125	4125	4125	118
415	20231026	125900	236455525	4125	4125	4125	4125	0
416	20231026	125800	236455525	4125	4125	4125	4125	0
417	20231026	125700	236455525	4125	4125	4125	4125	0
418	20231026	125600	236455525	4125	4125	4125	4125	0
419	20231026	125500	236455525	4125	4125	4125	4125	0
420	20231026	125400	236455525	4125	4125	4125	4125	0
421	20231026	125300	236455525	4125	4120	4125	4120	13
422	20231026	125200	236401940	4125	4130	4130	4125	877
423	20231026	125100	232783300	4135	4135	4135	4135	0
424	20231026	125000	232783300	4135	4135	4135	4135	0
425	20231026	124900	232783300	4135	4135	4135	4135	0
426	20231026	124800	232783300	4135	4135	4135	4135	0
427	20231026	124700	232783300	4135	4135	4135	4135	1
428	20231026	124600	232779165	4135	4135	4135	4135	0
429	20231026	124500	232779165	4135	4135	4135	4135	0
430	20231026	124400	232779165	4135	4135	4135	4135	0
431	20231026	124300	232779165	4135	4135	4135	4135	3
432	20231026	124200	232766760	4130	4125	4130	4125	32
433	20231026	124100	232634710	4125	4125	4125	4125	6
434	20231026	124000	232609960	4120	4120	4120	4120	0
435	20231026	123900	232609960	4120	4120	4120	4120	0
436	20231026	123800	232609960	4120	4120	4120	4120	0
437	20231026	123700	232609960	4120	4125	4125	4120	211
438	20231026	123600	231740585	4125	4125	4125	4125	0
439	20231026	123500	231740585	4125	4125	4125	4125	0
440	20231026	123400	231740585	4125	4120	4125	4120	31
441	20231026	123300	231612860	4120	4115	4120	4115	11
442	20231026	123200	231567590	4120	4120	4120	4120	39
443	20231026	123100	231406910	4125	4125	4125	4125	0
444	20231026	123000	231406910	4125	4120	4125	4120	15
445	20231026	122900	231345085	4120	4120	4120	4120	10
446	20231026	122800	231303885	4125	4120	4125	4120	10
447	20231026	122700	231262680	4120	4120	4120	4120	15
448	20231026	122600	231200880	4125	4120	4125	4120	17
449	20231026	122500	231130810	4120	4120	4120	4120	0
450	20231026	122400	231130810	4120	4115	4120	4115	11
451	20231026	122300	231085540	4115	4115	4115	4115	10
452	20231026	122200	231044390	4120	4120	4120	4120	673
453	20231026	122100	228271630	4120	4120	4120	4120	10
454	20231026	122000	228230430	4120	4120	4120	4120	10
455	20231026	121900	228189230	4125	4125	4125	4125	10
456	20231026	121800	228147980	4135	4135	4135	4135	0
457	20231026	121700	228147980	4135	4135	4135	4135	24
458	20231026	121600	228048740	4120	4125	4130	4120	1018
459	20231026	121500	223849450	4120	4120	4120	4120	10
460	20231026	121400	223808250	4120	4120	4120	4120	10
461	20231026	121300	223767050	4120	4120	4120	4120	10
462	20231026	121200	223725850	4125	4120	4125	4120	16
463	20231026	121100	223659905	4120	4120	4120	4120	0
464	20231026	121000	223659905	4120	4120	4120	4120	10
465	20231026	120900	223618705	4120	4120	4120	4120	10
466	20231026	120800	223577505	4120	4120	4120	4120	10
467	20231026	120700	223536305	4125	4120	4125	4120	11
468	20231026	120600	223490980	4125	4120	4125	4120	54
469	20231026	120500	223268275	4125	4125	4125	4125	9
470	20231026	120400	223231150	4120	4120	4120	4120	10
471	20231026	120300	223189950	4120	4120	4120	4120	10
472	20231026	120200	223148750	4120	4120	4120	4120	10
473	20231026	120100	223107550	4120	4120	4120	4120	10
474	20231026	120000	223066350	4125	4125	4125	4125	1
475	20231026	115900	223062225	4125	4125	4125	4125	574
476	20231026	115800	220694475	4125	4125	4125	4125	10
477	20231026	115700	220653225	4135	4135	4135	4135	0
478	20231026	115600	220653225	4135	4135	4135	4130	4588
479	20231026	115500	201704700	4135	4135	4135	4135	980
480	20231026	115400	197652400	4135	4135	4135	4135	0
481	20231026	115300	197652400	4135	4135	4135	4135	20
482	20231026	115200	197569700	4130	4130	4130	4130	10
483	20231026	115100	197528400	4130	4130	4130	4130	10
484	20231026	115000	197487100	4130	4130	4130	4130	10
485	20231026	114900	197445800	4130	4130	4130	4130	1
486	20231026	114800	197441670	4130	4135	4135	4130	420
487	20231026	114700	195706920	4135	4135	4135	4135	10
488	20231026	114600	195665570	4135	4135	4135	4135	11
489	20231026	114500	195620085	4135	4130	4135	4130	11
490	20231026	114400	195574650	4135	4130	4135	4130	16
491	20231026	114300	195508535	4130	4130	4130	4130	10
492	20231026	114200	195467235	4135	4135	4135	4135	1
493	20231026	114100	195463100	4135	4135	4135	4135	1440
494	20231026	114000	189508700	4135	4135	4135	4135	10
495	20231026	113900	189467350	4135	4135	4135	4135	10
496	20231026	113800	189426000	4135	4135	4135	4135	10
497	20231026	113700	189384650	4135	4135	4135	4135	0
498	20231026	113600	189384650	4135	4140	4140	4135	11
499	20231026	113500	189339160	4135	4140	4140	4135	111
500	20231026	113400	188879670	4135	4135	4135	4135	100
501	20231026	113300	188466170	4140	4140	4140	4140	64
502	20231026	113200	188201210	4135	4135	4135	4135	0
503	20231026	113100	188201210	4135	4135	4135	4135	0
504	20231026	113000	188201210	4135	4135	4135	4135	0
505	20231026	112900	188201210	4135	4135	4135	4135	0
506	20231026	112800	188201210	4135	4135	4135	4135	1108
507	20231026	112700	183619630	4135	4135	4135	4135	0
508	20231026	112600	183619630	4135	4135	4135	4135	0
509	20231026	112500	183619630	4135	4135	4135	4135	100
510	20231026	112400	183206130	4135	4135	4135	4135	500
511	20231026	112300	181138630	4135	4135	4135	4135	0
512	20231026	112200	181138630	4135	4135	4135	4135	25
513	20231026	112100	181035255	4130	4130	4130	4130	27
514	20231026	112000	180923745	4140	4135	4140	4135	20
515	20231026	111900	180840995	4135	4135	4135	4135	9
516	20231026	111800	180803780	4135	4135	4135	4135	0
517	20231026	111700	180803780	4135	4135	4135	4135	111
518	20231026	111600	180344795	4130	4135	4135	4130	18
519	20231026	111500	180270435	4140	4140	4140	4140	2773
520	20231026	111400	168790215	4140	4140	4140	4140	200
521	20231026	111300	167962215	4140	4140	4140	4140	0
522	20231026	111200	167962215	4140	4140	4140	4140	1100
523	20231026	111100	163408215	4140	4140	4140	4140	0
524	20231026	111000	163408215	4140	4140	4140	4140	2
525	20231026	110900	163399935	4145	4145	4145	4145	295
526	20231026	110800	162177160	4150	4150	4150	4150	0
527	20231026	110700	162177160	4150	4150	4150	4150	0
528	20231026	110600	162177160	4150	4150	4150	4150	0
529	20231026	110500	162177160	4150	4150	4150	4150	0
530	20231026	110400	162177160	4150	4150	4150	4150	1
531	20231026	110300	162173010	4145	4145	4145	4145	7
532	20231026	110200	162143995	4145	4145	4145	4145	596
533	20231026	110100	159673575	4145	4145	4145	4145	0
534	20231026	110000	159673575	4145	4145	4145	4145	0
535	20231026	105900	159673575	4145	4145	4145	4145	20
536	20231026	105800	159590675	4145	4145	4145	4145	0
537	20231026	105700	159590675	4145	4145	4145	4145	0
538	20231026	105600	159590675	4145	4145	4145	4145	1
539	20231026	105500	159586530	4140	4140	4140	4140	420
540	20231026	105400	157847730	4145	4145	4145	4145	0
541	20231026	105300	157847730	4145	4145	4145	4145	10
542	20231026	105200	157806280	4145	4150	4150	4145	57
543	20231026	105100	157570005	4150	4150	4150	4150	0
544	20231026	105000	157570005	4150	4150	4150	4150	0
545	20231026	104900	157570005	4150	4150	4150	4150	0
546	20231026	104800	157570005	4150	4150	4150	4150	0
547	20231026	104700	157570005	4150	4150	4150	4150	1
548	20231026	104600	157565855	4140	4140	4140	4140	537
549	20231026	104500	155342675	4125	4125	4125	4125	0
550	20231026	104400	155342675	4125	4125	4125	4125	0
551	20231026	104300	155342675	4125	4125	4125	4125	0
552	20231026	104200	155342675	4125	4125	4125	4125	0
553	20231026	104100	155342675	4125	4125	4125	4125	0
554	20231026	104000	155342675	4125	4125	4125	4125	200
555	20231026	103900	154517675	4120	4120	4120	4120	0
556	20231026	103800	154517675	4120	4120	4120	4120	0
557	20231026	103700	154517675	4120	4120	4120	4120	0
558	20231026	103600	154517675	4120	4120	4120	4120	0
559	20231026	103500	154517675	4120	4125	4125	4120	1840
560	20231026	103400	146936070	4135	4135	4135	4135	0
561	20231026	103300	146936070	4135	4130	4135	4130	478
562	20231026	103200	144961925	4130	4130	4130	4130	501
563	20231026	103100	142892795	4130	4130	4130	4130	2
564	20231026	103000	142884535	4125	4125	4125	4125	152
565	20231026	102900	142257535	4125	4125	4125	4125	61
566	20231026	102800	142005910	4130	4130	4130	4130	0
567	20231026	102700	142005910	4130	4130	4130	4130	0
568	20231026	102600	142005910	4130	4130	4130	4130	0
569	20231026	102500	142005910	4130	4130	4130	4130	0
570	20231026	102400	142005910	4130	4130	4130	4130	0
571	20231026	102300	142005910	4130	4130	4130	4130	4
572	20231026	102200	141989390	4110	4110	4110	4110	0
573	20231026	102100	141989390	4110	4115	4115	4110	883
574	20231026	102000	138356880	4125	4125	4125	4125	0
575	20231026	101900	138356880	4125	4125	4125	4125	3
576	20231026	101800	138344505	4125	4125	4125	4125	1
577	20231026	101700	138340380	4115	4115	4115	4115	140
578	20231026	101600	137764280	4115	4135	4135	4110	12720
579	20231026	101500	85335955	4145	4145	4145	4145	1
580	20231026	101400	85331810	4140	4140	4140	4140	0
581	20231026	101300	85331810	4140	4140	4140	4140	0
582	20231026	101200	85331810	4140	4140	4140	4140	112
583	20231026	101100	84868130	4140	4140	4140	4140	0
584	20231026	101000	84868130	4140	4140	4140	4140	0
585	20231026	100900	84868130	4140	4140	4140	4140	0
586	20231026	100800	84868130	4140	4140	4140	4140	652
587	20231026	100700	82168850	4140	4140	4140	4140	0
588	20231026	100600	82168850	4140	4140	4140	4140	0
589	20231026	100500	82168850	4140	4140	4140	4140	0
590	20231026	100400	82168850	4140	4135	4140	4135	2
591	20231026	100300	82160575	4130	4130	4130	4130	121
592	20231026	100200	81660845	4130	4145	4145	4130	8218
593	20231026	100100	47707650	4150	4150	4150	4150	2
594	20231026	100000	47699350	4145	4145	4145	4145	0
595	20231026	095900	47699350	4145	4145	4145	4145	181
596	20231026	095800	46949105	4145	4145	4145	4145	120
597	20231026	095700	46451705	4150	4145	4150	4145	1093
598	20231026	095600	41920720	4150	4150	4150	4150	0
599	20231026	095500	41920720	4150	4150	4150	4150	501
600	20231026	095400	39841570	4140	4140	4140	4140	64
601	20231026	095300	39576610	4160	4160	4160	4160	0
602	20231026	095200	39576610	4160	4160	4160	4160	0
603	20231026	095100	39576610	4160	4160	4160	4160	0
604	20231026	095000	39576610	4160	4160	4160	4160	0
605	20231026	094900	39576610	4160	4160	4160	4160	0
606	20231026	094800	39576610	4160	4160	4160	4160	0
607	20231026	094700	39576610	4160	4150	4160	4145	486
608	20231026	094600	37561035	4150	4150	4150	4150	0
609	20231026	094500	37561035	4150	4150	4150	4150	0
610	20231026	094400	37561035	4150	4150	4150	4150	0
611	20231026	094300	37561035	4150	4150	4150	4150	138
612	20231026	094200	36988335	4150	4150	4150	4150	0
613	20231026	094100	36988335	4150	4150	4150	4150	1
614	20231026	094000	36984185	4150	4150	4150	4150	1
615	20231026	093900	36980035	4150	4150	4150	4145	435
616	20231026	093800	35174800	4150	4150	4150	4150	2
617	20231026	093700	35166500	4145	4145	4145	4145	0
618	20231026	093600	35166500	4145	4145	4145	4145	1
619	20231026	093500	35162355	4150	4155	4155	4150	2
620	20231026	093400	35154050	4150	4150	4150	4150	0
621	20231026	093300	35154050	4150	4170	4170	4150	247
622	20231026	093200	34127940	4170	4170	4170	4170	2
623	20231026	093100	34119600	4170	4170	4170	4170	2
624	20231026	093000	34111260	4170	4170	4170	4170	5
625	20231026	092900	34090410	4170	4170	4170	4170	0
626	20231026	092800	34090410	4170	4170	4170	4170	0
627	20231026	092700	34090410	4170	4170	4170	4170	1
628	20231026	092600	34086240	4130	4160	4160	4130	5850
629	20231026	092500	9846405	4170	4170	4170	4170	10
630	20231026	092400	9804705	4155	4155	4155	4155	0
631	20231026	092300	9804705	4155	4155	4155	4155	0
632	20231026	092200	9804705	4155	4155	4155	4155	0
633	20231026	092100	9804705	4155	4155	4155	4155	0
634	20231026	092000	9804705	4155	4160	4160	4155	100
635	20231026	091900	9389200	4155	4160	4160	4155	50
636	20231026	091800	9181210	4160	4160	4160	4160	2
637	20231026	091700	9172890	4160	4160	4160	4160	100
638	20231026	091600	8756890	4150	4150	4150	4150	0
639	20231026	091500	8756890	4150	4150	4150	4150	0
640	20231026	091400	8756890	4150	4150	4150	4150	0
641	20231026	091300	8756890	4150	4150	4150	4150	0
642	20231026	091200	8756890	4150	4150	4150	4150	0
643	20231026	091100	8756890	4150	4160	4160	4150	434
644	20231026	091000	6954420	4155	4155	4155	4155	0
645	20231026	090900	6954420	4155	4155	4155	4155	0
646	20231026	090800	6954420	4155	4155	4155	4155	162
647	20231026	090700	6281310	4155	4160	4160	4155	272
648	20231026	090600	5150900	4160	4160	4160	4160	50
649	20231026	090500	4942900	4160	4160	4170	4160	75
650	20231026	090400	4630890	4165	4170	4170	4165	23
651	20231026	090300	4534990	4170	4160	4170	4160	5
652	20231026	090200	4514180	4155	4155	4155	4155	24
653	20231026	090100	4414460	4155	4170	4170	4155	452
654	20231026	090000	2536175	4175	4215	4215	4175	589