KissMeData/088130/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194200	126307220	5290	5290	5290	5290	1742
3	20231023	194100	126307220	5290	5290	5290	5290	0
4	20231023	194000	126307220	5290	5290	5290	5290	0
5	20231023	193900	126307220	5290	5290	5290	5290	0
6	20231023	193800	126307220	5290	5290	5290	5290	0
7	20231023	193700	126307220	5290	5290	5290	5290	0
8	20231023	193600	126307220	5290	5290	5290	5290	0
9	20231023	193500	126307220	5290	5290	5290	5290	0
10	20231023	193400	126307220	5290	5290	5290	5290	0
11	20231023	193300	126307220	5290	5290	5290	5290	0
12	20231023	193200	126307220	5290	5290	5290	5290	0
13	20231023	193100	126307220	5290	5290	5290	5290	0
14	20231023	193000	126307220	5290	5290	5290	5290	0
15	20231023	192900	126307220	5290	5290	5290	5290	0
16	20231023	192800	126307220	5290	5290	5290	5290	0
17	20231023	192700	126307220	5290	5290	5290	5290	0
18	20231023	192600	126307220	5290	5290	5290	5290	0
19	20231023	192500	126307220	5290	5290	5290	5290	0
20	20231023	192400	126307220	5290	5290	5290	5290	0
21	20231023	192300	126307220	5290	5290	5290	5290	0
22	20231023	192200	126307220	5290	5290	5290	5290	0
23	20231023	192100	126307220	5290	5290	5290	5290	0
24	20231023	192000	126307220	5290	5290	5290	5290	0
25	20231023	191900	126307220	5290	5290	5290	5290	0
26	20231023	191800	126307220	5290	5290	5290	5290	0
27	20231023	191700	126307220	5290	5290	5290	5290	0
28	20231023	191600	126307220	5290	5290	5290	5290	0
29	20231023	191500	126307220	5290	5290	5290	5290	0
30	20231023	191400	126307220	5290	5290	5290	5290	0
31	20231023	191300	126307220	5290	5290	5290	5290	0
32	20231023	191200	126307220	5290	5290	5290	5290	1742
33	20231023	191100	126307220	5290	5290	5290	5290	0
34	20231023	191000	126307220	5290	5290	5290	5290	0
35	20231023	190900	126307220	5290	5290	5290	5290	0
36	20231023	190800	126307220	5290	5290	5290	5290	0
37	20231023	190700	126307220	5290	5290	5290	5290	0
38	20231023	190600	126307220	5290	5290	5290	5290	0
39	20231023	190500	126307220	5290	5290	5290	5290	0
40	20231023	190400	126307220	5290	5290	5290	5290	0
41	20231023	190300	126307220	5290	5290	5290	5290	0
42	20231023	190200	126307220	5290	5290	5290	5290	0
43	20231023	190100	126307220	5290	5290	5290	5290	0
44	20231023	190000	126307220	5290	5290	5290	5290	0
45	20231023	185900	126307220	5290	5290	5290	5290	0
46	20231023	185800	126307220	5290	5290	5290	5290	0
47	20231023	185700	126307220	5290	5290	5290	5290	0
48	20231023	185600	126307220	5290	5290	5290	5290	0
49	20231023	185500	126307220	5290	5290	5290	5290	0
50	20231023	185400	126307220	5290	5290	5290	5290	0
51	20231023	185300	126307220	5290	5290	5290	5290	0
52	20231023	185200	126307220	5290	5290	5290	5290	0
53	20231023	185100	126307220	5290	5290	5290	5290	0
54	20231023	185000	126307220	5290	5290	5290	5290	0
55	20231023	184900	126307220	5290	5290	5290	5290	0
56	20231023	184800	126307220	5290	5290	5290	5290	0
57	20231023	184700	126307220	5290	5290	5290	5290	0
58	20231023	184600	126307220	5290	5290	5290	5290	0
59	20231023	184500	126307220	5290	5290	5290	5290	0
60	20231023	184400	126307220	5290	5290	5290	5290	0
61	20231023	184300	126307220	5290	5290	5290	5290	0
62	20231023	184200	126307220	5290	5290	5290	5290	1742
63	20231023	184100	126307220	5290	5290	5290	5290	0
64	20231023	184000	126307220	5290	5290	5290	5290	0
65	20231023	183900	126307220	5290	5290	5290	5290	0
66	20231023	183800	126307220	5290	5290	5290	5290	0
67	20231023	183700	126307220	5290	5290	5290	5290	0
68	20231023	183600	126307220	5290	5290	5290	5290	0
69	20231023	183500	126307220	5290	5290	5290	5290	0
70	20231023	183400	126307220	5290	5290	5290	5290	0
71	20231023	183300	126307220	5290	5290	5290	5290	0
72	20231023	183200	126307220	5290	5290	5290	5290	0
73	20231023	183100	126307220	5290	5290	5290	5290	0
74	20231023	183000	126307220	5290	5290	5290	5290	0
75	20231023	182900	126307220	5290	5290	5290	5290	0
76	20231023	182800	126307220	5290	5290	5290	5290	0
77	20231023	182700	126307220	5290	5290	5290	5290	0
78	20231023	182600	126307220	5290	5290	5290	5290	0
79	20231023	182500	126307220	5290	5290	5290	5290	0
80	20231023	182400	126307220	5290	5290	5290	5290	0
81	20231023	182300	126307220	5290	5290	5290	5290	0
82	20231023	182200	126307220	5290	5290	5290	5290	0
83	20231023	182100	126307220	5290	5290	5290	5290	0
84	20231023	182000	126307220	5290	5290	5290	5290	0
85	20231023	181900	126307220	5290	5290	5290	5290	0
86	20231023	181800	126307220	5290	5290	5290	5290	0
87	20231023	181700	126307220	5290	5290	5290	5290	0
88	20231023	181600	126307220	5290	5290	5290	5290	0
89	20231023	181500	126307220	5290	5290	5290	5290	0
90	20231023	181400	126307220	5290	5290	5290	5290	0
91	20231023	181300	126307220	5290	5290	5290	5290	0
92	20231023	181200	126307220	5290	5290	5290	5290	1742
93	20231023	181100	126307220	5290	5290	5290	5290	0
94	20231023	181000	126307220	5290	5290	5290	5290	0
95	20231023	180900	126307220	5290	5290	5290	5290	0
96	20231023	180800	126307220	5290	5290	5290	5290	0
97	20231023	180700	126307220	5290	5290	5290	5290	0
98	20231023	180600	126307220	5290	5290	5290	5290	0
99	20231023	180500	126307220	5290	5290	5290	5290	0
100	20231023	180400	126307220	5290	5290	5290	5290	0
101	20231023	180300	126307220	5290	5290	5290	5290	0
102	20231023	180200	126307220	5290	5290	5290	5290	0
103	20231023	180100	126307220	5290	5290	5290	5290	0
104	20231023	180000	126307220	5290	5290	5290	5290	0
105	20231023	175900	126307220	5290	5290	5290	5290	0
106	20231023	175800	126307220	5290	5290	5290	5290	0
107	20231023	175700	126307220	5290	5290	5290	5290	0
108	20231023	175600	126307220	5290	5290	5290	5290	0
109	20231023	175500	126307220	5290	5290	5290	5290	0
110	20231023	175400	126307220	5290	5290	5290	5290	0
111	20231023	175300	126307220	5290	5290	5290	5290	0
112	20231023	175200	126307220	5290	5290	5290	5290	0
113	20231023	175100	126307220	5290	5290	5290	5290	0
114	20231023	175000	126307220	5290	5290	5290	5290	0
115	20231023	174900	126307220	5290	5290	5290	5290	0
116	20231023	174800	126307220	5290	5290	5290	5290	0
117	20231023	174700	126307220	5290	5290	5290	5290	0
118	20231023	174600	126307220	5290	5290	5290	5290	0
119	20231023	174500	126307220	5290	5290	5290	5290	0
120	20231023	174400	126307220	5290	5290	5290	5290	0
121	20231023	174300	126307220	5290	5290	5290	5290	0
122	20231023	174200	126307220	5290	5290	5290	5290	1742
123	20231023	174100	126307220	5290	5290	5290	5290	0
124	20231023	174000	126307220	5290	5290	5290	5290	0
125	20231023	173900	126307220	5290	5290	5290	5290	0
126	20231023	173800	126307220	5290	5290	5290	5290	0
127	20231023	173700	126307220	5290	5290	5290	5290	0
128	20231023	173600	126307220	5290	5290	5290	5290	0
129	20231023	173500	126307220	5290	5290	5290	5290	0
130	20231023	173400	126307220	5290	5290	5290	5290	0
131	20231023	173300	126307220	5290	5290	5290	5290	0
132	20231023	173200	126307220	5290	5290	5290	5290	0
133	20231023	173100	126307220	5290	5290	5290	5290	0
134	20231023	173000	126307220	5290	5290	5290	5290	0
135	20231023	172900	126307220	5290	5290	5290	5290	0
136	20231023	172800	126307220	5290	5290	5290	5290	0
137	20231023	172700	126307220	5290	5290	5290	5290	0
138	20231023	172600	126307220	5290	5290	5290	5290	0
139	20231023	172500	126307220	5290	5290	5290	5290	0
140	20231023	172400	126307220	5290	5290	5290	5290	0
141	20231023	172300	126307220	5290	5290	5290	5290	0
142	20231023	172200	126307220	5290	5290	5290	5290	0
143	20231023	172100	126307220	5290	5290	5290	5290	0
144	20231023	172000	126307220	5290	5290	5290	5290	0
145	20231023	171900	126307220	5290	5290	5290	5290	0
146	20231023	171800	126307220	5290	5290	5290	5290	0
147	20231023	171700	126307220	5290	5290	5290	5290	0
148	20231023	171600	126307220	5290	5290	5290	5290	0
149	20231023	171500	126307220	5290	5290	5290	5290	0
150	20231023	171400	126307220	5290	5290	5290	5290	0
151	20231023	171300	126307220	5290	5290	5290	5290	0
152	20231023	171200	126307220	5290	5290	5290	5290	1742
153	20231023	171100	126307220	5290	5290	5290	5290	0
154	20231023	171000	126307220	5290	5290	5290	5290	0
155	20231023	170900	126307220	5290	5290	5290	5290	0
156	20231023	170800	126307220	5290	5290	5290	5290	0
157	20231023	170700	126307220	5290	5290	5290	5290	0
158	20231023	170600	126307220	5290	5290	5290	5290	0
159	20231023	170500	126307220	5290	5290	5290	5290	0
160	20231023	170400	126307220	5290	5290	5290	5290	0
161	20231023	170300	126307220	5290	5290	5290	5290	0
162	20231023	170200	126307220	5290	5290	5290	5290	0
163	20231023	170100	126307220	5290	5290	5290	5290	0
164	20231023	170000	126307220	5290	5290	5290	5290	0
165	20231023	165900	126307220	5290	5290	5290	5290	0
166	20231023	165800	126307220	5290	5290	5290	5290	0
167	20231023	165700	126307220	5290	5290	5290	5290	0
168	20231023	165600	126307220	5290	5290	5290	5290	0
169	20231023	165500	126307220	5290	5290	5290	5290	0
170	20231023	165400	126307220	5290	5290	5290	5290	0
171	20231023	165300	126307220	5290	5290	5290	5290	0
172	20231023	165200	126307220	5290	5290	5290	5290	0
173	20231023	165100	126307220	5290	5290	5290	5290	0
174	20231023	165000	126307220	5290	5290	5290	5290	0
175	20231023	164900	126307220	5290	5290	5290	5290	0
176	20231023	164800	126307220	5290	5290	5290	5290	0
177	20231023	164700	126307220	5290	5290	5290	5290	0
178	20231023	164600	126307220	5290	5290	5290	5290	0
179	20231023	164500	126307220	5290	5290	5290	5290	0
180	20231023	164400	126307220	5290	5290	5290	5290	0
181	20231023	164300	126307220	5290	5290	5290	5290	0
182	20231023	164200	126307220	5290	5290	5290	5290	1742
183	20231023	164100	126307220	5290	5290	5290	5290	0
184	20231023	164000	126307220	5290	5290	5290	5290	0
185	20231023	163900	126307220	5290	5290	5290	5290	0
186	20231023	163800	126307220	5290	5290	5290	5290	0
187	20231023	163700	126307220	5290	5290	5290	5290	0
188	20231023	163600	126307220	5290	5290	5290	5290	0
189	20231023	163500	126307220	5290	5290	5290	5290	0
190	20231023	163400	126307220	5290	5290	5290	5290	0
191	20231023	163300	126307220	5290	5290	5290	5290	0
192	20231023	163200	126307220	5290	5290	5290	5290	0
193	20231023	163100	126307220	5290	5290	5290	5290	0
194	20231023	163000	126307220	5290	5290	5290	5290	0
195	20231023	162900	126307220	5290	5290	5290	5290	0
196	20231023	162800	126307220	5290	5290	5290	5290	0
197	20231023	162700	126307220	5290	5290	5290	5290	0
198	20231023	162600	126307220	5290	5290	5290	5290	0
199	20231023	162500	126307220	5290	5290	5290	5290	0
200	20231023	162400	126307220	5290	5290	5290	5290	0
201	20231023	162300	126307220	5290	5290	5290	5290	0
202	20231023	162200	126307220	5290	5290	5290	5290	0
203	20231023	162100	126307220	5290	5290	5290	5290	0
204	20231023	162000	126307220	5290	5290	5290	5290	0
205	20231023	161900	126307220	5290	5290	5290	5290	0
206	20231023	161800	126307220	5290	5290	5290	5290	0
207	20231023	161700	126307220	5290	5290	5290	5290	0
208	20231023	161600	126307220	5290	5290	5290	5290	0
209	20231023	161500	126307220	5290	5290	5290	5290	0
210	20231023	161400	126307220	5290	5290	5290	5290	0
211	20231023	161300	126307220	5290	5290	5290	5290	0
212	20231023	161200	126307220	5290	5290	5290	5290	1742
213	20231023	161100	126307220	5290	5290	5290	5290	0
214	20231023	161000	126307220	5290	5290	5290	5290	0
215	20231023	160900	126307220	5290	5290	5290	5290	0
216	20231023	160800	126307220	5290	5290	5290	5290	0
217	20231023	160700	126307220	5290	5290	5290	5290	0
218	20231023	160600	126307220	5290	5290	5290	5290	0
219	20231023	160500	126307220	5290	5290	5290	5290	0
220	20231023	160400	126307220	5290	5290	5290	5290	0
221	20231023	160300	126307220	5290	5290	5290	5290	0
222	20231023	160200	126307220	5290	5290	5290	5290	0
223	20231023	160100	126307220	5290	5290	5290	5290	0
224	20231023	160000	126307220	5290	5290	5290	5290	0
225	20231023	155900	126307220	5290	5290	5290	5290	0
226	20231023	155800	126307220	5290	5290	5290	5290	0
227	20231023	155700	126307220	5290	5290	5290	5290	0
228	20231023	155600	126307220	5290	5290	5290	5290	0
229	20231023	155500	126307220	5290	5290	5290	5290	0
230	20231023	155400	126307220	5290	5290	5290	5290	0
231	20231023	155300	126307220	5290	5290	5290	5290	0
232	20231023	155200	126307220	5290	5290	5290	5290	0
233	20231023	155100	126307220	5290	5290	5290	5290	0
234	20231023	155000	126307220	5290	5290	5290	5290	0
235	20231023	154900	126307220	5290	5290	5290	5290	0
236	20231023	154800	126307220	5290	5290	5290	5290	0
237	20231023	154700	126307220	5290	5290	5290	5290	0
238	20231023	154600	126307220	5290	5290	5290	5290	0
239	20231023	154500	126307220	5290	5290	5290	5290	0
240	20231023	154400	126307220	5290	5290	5290	5290	0
241	20231023	154300	126307220	5290	5290	5290	5290	0
242	20231023	154200	126307220	5290	5290	5290	5290	1742
243	20231023	154100	126307220	5290	5290	5290	5290	0
244	20231023	154000	126307220	5290	5290	5290	5290	0
245	20231023	153900	126307220	5290	5290	5290	5290	0
246	20231023	153800	126307220	5290	5290	5290	5290	0
247	20231023	153700	126307220	5290	5290	5290	5290	0
248	20231023	153600	126307220	5290	5290	5290	5290	0
249	20231023	153500	126307220	5290	5290	5290	5290	0
250	20231023	153400	126307220	5290	5290	5290	5290	0
251	20231023	153300	126307220	5290	5290	5290	5290	0
252	20231023	153200	126307220	5290	5290	5290	5290	0
253	20231023	153100	126307220	5290	5290	5290	5290	0
254	20231023	153000	126307220	5290	5290	5290	5290	1742
255	20231023	152900	117092040	5280	5280	5280	5280	0
256	20231023	152800	117092040	5280	5280	5280	5280	0
257	20231023	152700	117092040	5280	5280	5280	5280	0
258	20231023	152600	117092040	5280	5280	5280	5280	0
259	20231023	152500	117092040	5280	5280	5280	5280	0
260	20231023	152400	117092040	5280	5280	5280	5280	0
261	20231023	152300	117092040	5280	5280	5280	5280	0
262	20231023	152200	117092040	5280	5280	5280	5280	0
263	20231023	152100	117092040	5280	5280	5280	5280	0
264	20231023	152000	117092040	5280	5280	5280	5280	0
265	20231023	151900	117092040	5280	5260	5280	5260	192
266	20231023	151800	116078500	5260	5260	5260	5260	18
267	20231023	151700	115983820	5260	5260	5280	5260	135
268	20231023	151600	115271720	5280	5270	5280	5270	190
269	20231023	151500	114270410	5260	5270	5270	5260	704
270	20231023	151400	110563330	5270	5270	5270	5270	63
271	20231023	151300	110231320	5270	5260	5270	5260	319
272	20231023	151200	108550480	5260	5260	5260	5260	42
273	20231023	151100	108329560	5260	5260	5260	5260	70
274	20231023	151000	107961360	5270	5270	5270	5270	116
275	20231023	150900	107350040	5270	5270	5270	5270	23
276	20231023	150800	107228830	5270	5270	5290	5270	84
277	20231023	150700	106786130	5270	5270	5270	5270	23
278	20231023	150600	106664920	5270	5270	5270	5270	298
279	20231023	150500	105094460	5270	5280	5280	5270	61
280	20231023	150400	104772490	5280	5280	5280	5280	10
281	20231023	150300	104719690	5280	5280	5280	5280	0
282	20231023	150200	104719690	5280	5280	5280	5280	0
283	20231023	150100	104719690	5280	5280	5280	5280	20
284	20231023	150000	104614090	5290	5290	5290	5290	0
285	20231023	145900	104614090	5290	5290	5290	5290	0
286	20231023	145800	104614090	5290	5290	5290	5290	0
287	20231023	145700	104614090	5290	5290	5290	5290	0
288	20231023	145600	104614090	5290	5290	5290	5290	0
289	20231023	145500	104614090	5290	5290	5290	5290	0
290	20231023	145400	104614090	5290	5290	5290	5290	0
291	20231023	145300	104614090	5290	5290	5290	5290	0
292	20231023	145200	104614090	5290	5290	5290	5290	0
293	20231023	145100	104614090	5290	5290	5290	5290	24
294	20231023	145000	104487130	5270	5270	5270	5270	0
295	20231023	144900	104487130	5270	5270	5270	5270	37
296	20231023	144800	104292140	5290	5290	5290	5290	0
297	20231023	144700	104292140	5290	5290	5290	5290	0
298	20231023	144600	104292140	5290	5290	5290	5290	500
299	20231023	144500	101647140	5260	5260	5260	5260	0
300	20231023	144400	101647140	5260	5270	5270	5260	100
301	20231023	144300	101120840	5280	5280	5280	5280	0
302	20231023	144200	101120840	5280	5280	5280	5280	32
303	20231023	144100	100951880	5280	5280	5280	5280	0
304	20231023	144000	100951880	5280	5280	5280	5280	1
305	20231023	143900	100946600	5300	5300	5300	5300	100
306	20231023	143800	100416600	5300	5300	5300	5300	0
307	20231023	143700	100416600	5300	5300	5300	5300	1
308	20231023	143600	100411300	5270	5270	5270	5270	0
309	20231023	143500	100411300	5270	5290	5290	5270	1154
310	20231023	143400	94325920	5310	5310	5310	5310	0
311	20231023	143300	94325920	5310	5310	5310	5310	0
312	20231023	143200	94325920	5310	5310	5310	5310	0
313	20231023	143100	94325920	5310	5310	5310	5310	0
314	20231023	143000	94325920	5310	5310	5310	5310	0
315	20231023	142900	94325920	5310	5310	5310	5310	0
316	20231023	142800	94325920	5310	5310	5310	5310	0
317	20231023	142700	94325920	5310	5310	5310	5310	0
318	20231023	142600	94325920	5310	5290	5310	5290	501
319	20231023	142500	91665630	5310	5310	5310	5310	0
320	20231023	142400	91665630	5310	5310	5310	5310	1300
321	20231023	142300	84762630	5290	5290	5290	5290	124
322	20231023	142200	84106670	5290	5290	5290	5290	0
323	20231023	142100	84106670	5290	5290	5290	5290	0
324	20231023	142000	84106670	5290	5290	5290	5290	3
325	20231023	141900	84090800	5290	5290	5290	5290	0
326	20231023	141800	84090800	5290	5290	5290	5290	20
327	20231023	141700	83985000	5290	5290	5290	5290	1
328	20231023	141600	83979710	5290	5290	5290	5290	0
329	20231023	141500	83979710	5290	5290	5290	5290	103
330	20231023	141400	83434840	5300	5300	5300	5300	0
331	20231023	141300	83434840	5300	5300	5300	5290	237
332	20231023	141200	82179110	5300	5300	5300	5290	568
333	20231023	141100	79169380	5300	5300	5300	5300	1
334	20231023	141000	79164080	5300	5300	5300	5300	0
335	20231023	140900	79164080	5300	5300	5300	5300	0
336	20231023	140800	79164080	5300	5300	5300	5300	0
337	20231023	140700	79164080	5300	5300	5300	5300	0
338	20231023	140600	79164080	5300	5300	5300	5300	18
339	20231023	140500	79068680	5290	5300	5300	5290	650
340	20231023	140400	75629170	5320	5320	5320	5320	0
341	20231023	140300	75629170	5320	5320	5320	5320	0
342	20231023	140200	75629170	5320	5320	5320	5320	0
343	20231023	140100	75629170	5320	5320	5320	5320	0
344	20231023	140000	75629170	5320	5320	5320	5320	0
345	20231023	135900	75629170	5320	5320	5320	5320	0
346	20231023	135800	75629170	5320	5320	5320	5320	0
347	20231023	135700	75629170	5320	5320	5320	5320	20
348	20231023	135600	75522770	5300	5300	5300	5300	0
349	20231023	135500	75522770	5300	5300	5300	5300	0
350	20231023	135400	75522770	5300	5300	5300	5300	0
351	20231023	135300	75522770	5300	5300	5300	5300	0
352	20231023	135200	75522770	5300	5300	5300	5300	0
353	20231023	135100	75522770	5300	5300	5300	5300	0
354	20231023	135000	75522770	5300	5300	5300	5300	0
355	20231023	134900	75522770	5300	5300	5300	5300	0
356	20231023	134800	75522770	5300	5300	5300	5300	0
357	20231023	134700	75522770	5300	5300	5300	5300	22
358	20231023	134600	75406170	5320	5320	5320	5320	0
359	20231023	134500	75406170	5320	5320	5320	5320	0
360	20231023	134400	75406170	5320	5320	5320	5320	0
361	20231023	134300	75406170	5320	5320	5320	5320	0
362	20231023	134200	75406170	5320	5320	5320	5320	0
363	20231023	134100	75406170	5320	5320	5320	5320	0
364	20231023	134000	75406170	5320	5320	5320	5320	0
365	20231023	133900	75406170	5320	5320	5320	5320	0
366	20231023	133800	75406170	5320	5320	5320	5320	0
367	20231023	133700	75406170	5320	5320	5320	5320	0
368	20231023	133600	75406170	5320	5320	5320	5320	34
369	20231023	133500	75225290	5320	5320	5320	5320	0
370	20231023	133400	75225290	5320	5320	5320	5320	0
371	20231023	133300	75225290	5320	5320	5320	5320	995
372	20231023	133200	69931890	5320	5320	5320	5320	37
373	20231023	133100	69735050	5290	5290	5290	5290	0
374	20231023	133000	69735050	5290	5290	5290	5290	0
375	20231023	132900	69735050	5290	5310	5310	5290	1137
376	20231023	132800	63711620	5330	5330	5330	5330	2
377	20231023	132700	63700960	5320	5320	5320	5320	65
378	20231023	132600	63355160	5320	5330	5330	5320	252
379	20231023	132500	62012350	5330	5330	5330	5330	0
380	20231023	132400	62012350	5330	5330	5330	5330	12
381	20231023	132300	61948390	5330	5330	5330	5330	0
382	20231023	132200	61948390	5330	5330	5330	5330	0
383	20231023	132100	61948390	5330	5330	5330	5330	0
384	20231023	132000	61948390	5330	5330	5330	5330	0
385	20231023	131900	61948390	5330	5330	5330	5330	0
386	20231023	131800	61948390	5330	5330	5330	5330	0
387	20231023	131700	61948390	5330	5330	5330	5330	0
388	20231023	131600	61948390	5330	5330	5330	5330	512
389	20231023	131500	59219430	5330	5330	5330	5330	0
390	20231023	131400	59219430	5330	5330	5330	5330	13
391	20231023	131300	59150140	5340	5340	5340	5340	69
392	20231023	131200	58781680	5350	5350	5350	5350	0
393	20231023	131100	58781680	5350	5350	5350	5350	0
394	20231023	131000	58781680	5350	5350	5350	5350	10
395	20231023	130900	58728180	5350	5350	5350	5350	2
396	20231023	130800	58717480	5330	5330	5330	5330	18
397	20231023	130700	58621540	5330	5330	5330	5330	0
398	20231023	130600	58621540	5330	5330	5330	5330	500
399	20231023	130500	55956540	5330	5330	5330	5330	0
400	20231023	130400	55956540	5330	5330	5330	5330	0
401	20231023	130300	55956540	5330	5330	5330	5330	0
402	20231023	130200	55956540	5330	5330	5330	5330	20
403	20231023	130100	55849940	5330	5330	5330	5330	0
404	20231023	130000	55849940	5330	5330	5330	5330	0
405	20231023	125900	55849940	5330	5330	5330	5330	0
406	20231023	125800	55849940	5330	5330	5330	5330	0
407	20231023	125700	55849940	5330	5320	5330	5320	3
408	20231023	125600	55833960	5310	5310	5310	5310	18
409	20231023	125500	55738380	5310	5310	5310	5310	12
410	20231023	125400	55674660	5310	5300	5310	5300	131
411	20231023	125300	54980060	5310	5300	5310	5300	259
412	20231023	125200	53604780	5310	5320	5320	5310	344
413	20231023	125100	51777110	5320	5330	5330	5320	530
414	20231023	125000	48952580	5340	5340	5340	5330	639
415	20231023	124900	45541100	5360	5360	5360	5360	5
416	20231023	124800	45514300	5360	5360	5360	5360	35
417	20231023	124700	45326700	5350	5360	5360	5350	136
418	20231023	124600	44598600	5360	5350	5360	5350	1265
419	20231023	124500	37830540	5340	5340	5340	5340	0
420	20231023	124400	37830540	5340	5350	5350	5340	134
421	20231023	124300	37114830	5350	5380	5380	5340	631
422	20231023	124200	33739150	5360	5360	5360	5360	90
423	20231023	124100	33256750	5380	5380	5380	5380	0
424	20231023	124000	33256750	5380	5380	5380	5380	4
425	20231023	123900	33235230	5370	5370	5370	5370	3
426	20231023	123800	33219120	5380	5380	5380	5380	0
427	20231023	123700	33219120	5380	5380	5380	5380	1
428	20231023	123600	33213740	5360	5360	5360	5360	1
429	20231023	123500	33208380	5360	5360	5360	5360	0
430	20231023	123400	33208380	5360	5360	5360	5360	0
431	20231023	123300	33208380	5360	5360	5360	5360	0
432	20231023	123200	33208380	5360	5360	5360	5360	0
433	20231023	123100	33208380	5360	5360	5360	5360	0
434	20231023	123000	33208380	5360	5360	5360	5360	57
435	20231023	122900	32902860	5380	5380	5380	5380	1
436	20231023	122800	32897480	5360	5360	5360	5360	0
437	20231023	122700	32897480	5360	5360	5360	5360	0
438	20231023	122600	32897480	5360	5360	5360	5360	0
439	20231023	122500	32897480	5360	5360	5360	5350	125
440	20231023	122400	32227740	5360	5360	5360	5360	0
441	20231023	122300	32227740	5360	5360	5360	5360	0
442	20231023	122200	32227740	5360	5360	5360	5360	4
443	20231023	122100	32206300	5360	5360	5360	5360	0
444	20231023	122000	32206300	5360	5370	5370	5360	150
445	20231023	121900	31402290	5380	5380	5380	5380	0
446	20231023	121800	31402290	5380	5380	5380	5380	0
447	20231023	121700	31402290	5380	5380	5380	5380	0
448	20231023	121600	31402290	5380	5380	5380	5380	0
449	20231023	121500	31402290	5380	5380	5380	5380	0
450	20231023	121400	31402290	5380	5380	5380	5380	0
451	20231023	121300	31402290	5380	5380	5380	5380	0
452	20231023	121200	31402290	5380	5380	5380	5380	0
453	20231023	121100	31402290	5380	5380	5380	5380	0
454	20231023	121000	31402290	5380	5380	5380	5380	0
455	20231023	120900	31402290	5380	5380	5380	5380	10
456	20231023	120800	31348490	5370	5390	5390	5370	403
457	20231023	120700	29180620	5410	5410	5410	5410	0
458	20231023	120600	29180620	5410	5400	5410	5400	32
459	20231023	120500	29007560	5410	5410	5410	5410	0
460	20231023	120400	29007560	5410	5410	5410	5410	0
461	20231023	120300	29007560	5410	5410	5410	5410	0
462	20231023	120200	29007560	5410	5410	5410	5410	0
463	20231023	120100	29007560	5410	5410	5410	5410	0
464	20231023	120000	29007560	5410	5410	5410	5410	0
465	20231023	115900	29007560	5410	5410	5410	5410	0
466	20231023	115800	29007560	5410	5410	5410	5410	0
467	20231023	115700	29007560	5410	5410	5410	5410	0
468	20231023	115600	29007560	5410	5410	5410	5410	0
469	20231023	115500	29007560	5410	5410	5410	5410	0
470	20231023	115400	29007560	5410	5410	5410	5410	0
471	20231023	115300	29007560	5410	5410	5410	5410	0
472	20231023	115200	29007560	5410	5410	5410	5410	0
473	20231023	115100	29007560	5410	5410	5410	5410	0
474	20231023	115000	29007560	5410	5410	5410	5410	0
475	20231023	114900	29007560	5410	5410	5410	5410	0
476	20231023	114800	29007560	5410	5410	5410	5410	0
477	20231023	114700	29007560	5410	5410	5410	5410	0
478	20231023	114600	29007560	5410	5410	5410	5410	0
479	20231023	114500	29007560	5410	5410	5410	5410	0
480	20231023	114400	29007560	5410	5410	5410	5410	0
481	20231023	114300	29007560	5410	5410	5410	5410	0
482	20231023	114200	29007560	5410	5410	5410	5410	0
483	20231023	114100	29007560	5410	5410	5410	5410	1
484	20231023	114000	29002150	5380	5380	5380	5380	0
485	20231023	113900	29002150	5380	5380	5380	5380	0
486	20231023	113800	29002150	5380	5380	5380	5380	0
487	20231023	113700	29002150	5380	5380	5380	5380	0
488	20231023	113600	29002150	5380	5380	5380	5380	0
489	20231023	113500	29002150	5380	5380	5380	5380	0
490	20231023	113400	29002150	5380	5380	5380	5380	0
491	20231023	113300	29002150	5380	5380	5380	5380	31
492	20231023	113200	28835370	5390	5390	5390	5390	0
493	20231023	113100	28835370	5390	5390	5390	5390	0
494	20231023	113000	28835370	5390	5390	5390	5390	0
495	20231023	112900	28835370	5390	5390	5390	5390	0
496	20231023	112800	28835370	5390	5390	5390	5390	0
497	20231023	112700	28835370	5390	5390	5390	5390	0
498	20231023	112600	28835370	5390	5390	5390	5390	0
499	20231023	112500	28835370	5390	5390	5390	5390	6
500	20231023	112400	28803030	5390	5400	5400	5390	173
501	20231023	112300	27870550	5400	5400	5400	5400	2
502	20231023	112200	27859750	5400	5400	5400	5400	0
503	20231023	112100	27859750	5400	5400	5400	5400	0
504	20231023	112000	27859750	5400	5400	5400	5400	0
505	20231023	111900	27859750	5400	5400	5400	5400	1
506	20231023	111800	27854350	5400	5400	5400	5400	0
507	20231023	111700	27854350	5400	5410	5410	5400	218
508	20231023	111600	26677100	5410	5410	5410	5410	0
509	20231023	111500	26677100	5410	5400	5410	5400	5
510	20231023	111400	26650090	5400	5400	5400	5400	4
511	20231023	111300	26628490	5400	5400	5400	5400	7
512	20231023	111200	26590690	5410	5410	5410	5410	46
513	20231023	111100	26341830	5410	5410	5410	5410	150
514	20231023	111000	25530330	5410	5410	5410	5410	0
515	20231023	110900	25530330	5410	5410	5410	5410	0
516	20231023	110800	25530330	5410	5410	5410	5410	0
517	20231023	110700	25530330	5410	5410	5410	5410	0
518	20231023	110600	25530330	5410	5410	5410	5410	0
519	20231023	110500	25530330	5410	5410	5410	5410	0
520	20231023	110400	25530330	5410	5410	5410	5410	0
521	20231023	110300	25530330	5410	5410	5410	5410	1
522	20231023	110200	25524920	5410	5410	5410	5410	0
523	20231023	110100	25524920	5410	5410	5410	5410	1
524	20231023	110000	25519510	5410	5410	5410	5410	0
525	20231023	105900	25519510	5410	5410	5410	5410	0
526	20231023	105800	25519510	5410	5410	5410	5410	0
527	20231023	105700	25519510	5410	5410	5410	5410	0
528	20231023	105600	25519510	5410	5410	5410	5410	0
529	20231023	105500	25519510	5410	5410	5410	5410	1
530	20231023	105400	25514100	5410	5410	5410	5410	0
531	20231023	105300	25514100	5410	5410	5410	5410	0
532	20231023	105200	25514100	5410	5410	5410	5410	1
533	20231023	105100	25508690	5400	5400	5400	5400	0
534	20231023	105000	25508690	5400	5400	5400	5400	1
535	20231023	104900	25503290	5400	5400	5400	5400	0
536	20231023	104800	25503290	5400	5400	5400	5400	0
537	20231023	104700	25503290	5400	5400	5400	5400	0
538	20231023	104600	25503290	5400	5400	5400	5400	1
539	20231023	104500	25497890	5400	5400	5400	5400	0
540	20231023	104400	25497890	5400	5400	5400	5400	0
541	20231023	104300	25497890	5400	5410	5410	5400	2
542	20231023	104200	25487080	5400	5400	5400	5400	0
543	20231023	104100	25487080	5400	5400	5400	5400	0
544	20231023	104000	25487080	5400	5400	5400	5400	0
545	20231023	103900	25487080	5400	5400	5400	5400	0
546	20231023	103800	25487080	5400	5400	5400	5400	0
547	20231023	103700	25487080	5400	5400	5400	5400	0
548	20231023	103600	25487080	5400	5400	5400	5400	0
549	20231023	103500	25487080	5400	5400	5400	5400	1
550	20231023	103400	25481680	5400	5400	5400	5400	0
551	20231023	103300	25481680	5400	5400	5400	5400	0
552	20231023	103200	25481680	5400	5400	5400	5400	1
553	20231023	103100	25476280	5390	5390	5390	5390	110
554	20231023	103000	24883380	5390	5390	5390	5390	0
555	20231023	102900	24883380	5390	5390	5390	5390	155
556	20231023	102800	24047930	5380	5380	5380	5380	0
557	20231023	102700	24047930	5380	5380	5380	5380	0
558	20231023	102600	24047930	5380	5380	5380	5380	0
559	20231023	102500	24047930	5380	5380	5380	5380	0
560	20231023	102400	24047930	5380	5380	5380	5380	0
561	20231023	102300	24047930	5380	5380	5380	5380	0
562	20231023	102200	24047930	5380	5380	5380	5380	30
563	20231023	102100	23886530	5390	5390	5390	5390	0
564	20231023	102000	23886530	5390	5390	5390	5390	0
565	20231023	101900	23886530	5390	5390	5390	5390	0
566	20231023	101800	23886530	5390	5390	5390	5390	0
567	20231023	101700	23886530	5390	5390	5390	5390	10
568	20231023	101600	23832630	5390	5390	5390	5390	0
569	20231023	101500	23832630	5390	5390	5390	5390	0
570	20231023	101400	23832630	5390	5390	5390	5390	0
571	20231023	101300	23832630	5390	5390	5390	5390	0
572	20231023	101200	23832630	5390	5390	5390	5390	0
573	20231023	101100	23832630	5390	5390	5390	5390	0
574	20231023	101000	23832630	5390	5390	5390	5390	4
575	20231023	100900	23811070	5390	5390	5390	5390	0
576	20231023	100800	23811070	5390	5390	5390	5390	0
577	20231023	100700	23811070	5390	5390	5390	5390	1
578	20231023	100600	23805680	5390	5390	5390	5390	0
579	20231023	100500	23805680	5390	5390	5390	5390	0
580	20231023	100400	23805680	5390	5390	5390	5390	0
581	20231023	100300	23805680	5390	5390	5390	5390	66
582	20231023	100200	23449940	5400	5400	5400	5400	0
583	20231023	100100	23449940	5400	5400	5400	5400	0
584	20231023	100000	23449940	5400	5400	5400	5400	0
585	20231023	095900	23449940	5400	5400	5400	5400	0
586	20231023	095800	23449940	5400	5400	5400	5400	1
587	20231023	095700	23444540	5390	5390	5390	5390	0
588	20231023	095600	23444540	5390	5390	5390	5390	0
589	20231023	095500	23444540	5390	5390	5390	5390	0
590	20231023	095400	23444540	5390	5390	5390	5390	33
591	20231023	095300	23266670	5400	5400	5400	5400	0
592	20231023	095200	23266670	5400	5400	5400	5400	0
593	20231023	095100	23266670	5400	5400	5400	5400	0
594	20231023	095000	23266670	5400	5400	5400	5400	0
595	20231023	094900	23266670	5400	5400	5400	5400	0
596	20231023	094800	23266670	5400	5400	5400	5400	0
597	20231023	094700	23266670	5400	5400	5400	5400	0
598	20231023	094600	23266670	5400	5400	5400	5400	214
599	20231023	094500	22111070	5400	5400	5400	5400	27
600	20231023	094400	21965270	5410	5410	5410	5410	0
601	20231023	094300	21965270	5410	5410	5410	5410	1
602	20231023	094200	21959860	5410	5410	5410	5410	0
603	20231023	094100	21959860	5410	5410	5410	5410	1
604	20231023	094000	21954450	5400	5400	5400	5400	0
605	20231023	093900	21954450	5400	5400	5400	5400	0
606	20231023	093800	21954450	5400	5400	5400	5400	0
607	20231023	093700	21954450	5400	5400	5400	5400	0
608	20231023	093600	21954450	5400	5410	5410	5400	731
609	20231023	093500	18006550	5410	5410	5410	5410	0
610	20231023	093400	18006550	5410	5410	5410	5410	0
611	20231023	093300	18006550	5410	5400	5410	5400	442
612	20231023	093200	15615910	5400	5400	5400	5400	0
613	20231023	093100	15615910	5400	5400	5400	5400	0
614	20231023	093000	15615910	5400	5400	5400	5400	6
615	20231023	092900	15583510	5400	5400	5400	5400	5
616	20231023	092800	15556510	5400	5400	5400	5400	11
617	20231023	092700	15497110	5410	5420	5420	5410	116
618	20231023	092600	14869410	5440	5440	5440	5440	0
619	20231023	092500	14869410	5440	5440	5440	5440	0
620	20231023	092400	14869410	5440	5440	5440	5440	0
621	20231023	092300	14869410	5440	5440	5440	5440	0
622	20231023	092200	14869410	5440	5440	5440	5440	0
623	20231023	092100	14869410	5440	5440	5440	5440	0
624	20231023	092000	14869410	5440	5440	5440	5440	0
625	20231023	091900	14869410	5440	5440	5440	5430	788
626	20231023	091800	10590400	5430	5430	5430	5430	37
627	20231023	091700	10389490	5420	5420	5420	5420	0
628	20231023	091600	10389490	5420	5420	5420	5420	6
629	20231023	091500	10356970	5440	5440	5440	5440	0
630	20231023	091400	10356970	5440	5440	5440	5440	1
631	20231023	091300	10351530	5490	5490	5490	5490	0
632	20231023	091200	10351530	5490	5490	5490	5490	0
633	20231023	091100	10351530	5490	5510	5510	5490	770
634	20231023	091000	6124210	5490	5450	5490	5450	45
635	20231023	090900	5878520	5450	5410	5450	5410	54
636	20231023	090800	5586310	5400	5400	5400	5400	146
637	20231023	090700	4797910	5400	5400	5400	5400	10
638	20231023	090600	4743910	5400	5390	5400	5390	196
639	20231023	090500	3686630	5390	5400	5400	5390	26
640	20231023	090400	3546470	5420	5420	5420	5420	11
641	20231023	090300	3486850	5390	5440	5440	5390	2
642	20231023	090200	3476020	5440	5430	5440	5430	202
643	20231023	090100	2377280	5440	5440	5440	5440	0
644	20231023	090000	2377280	5440	5440	5440	5440	437