KissMeData/105740/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195200	389165940	9230	9230	9230	9230	1194
3	20231023	195100	389165940	9230	9230	9230	9230	0
4	20231023	195000	389165940	9230	9230	9230	9230	0
5	20231023	194900	389165940	9230	9230	9230	9230	0
6	20231023	194800	389165940	9230	9230	9230	9230	0
7	20231023	194700	389165940	9230	9230	9230	9230	0
8	20231023	194600	389165940	9230	9230	9230	9230	0
9	20231023	194500	389165940	9230	9230	9230	9230	0
10	20231023	194400	389165940	9230	9230	9230	9230	0
11	20231023	194300	389165940	9230	9230	9230	9230	0
12	20231023	194200	389165940	9230	9230	9230	9230	0
13	20231023	194100	389165940	9230	9230	9230	9230	0
14	20231023	194000	389165940	9230	9230	9230	9230	0
15	20231023	193900	389165940	9230	9230	9230	9230	0
16	20231023	193800	389165940	9230	9230	9230	9230	0
17	20231023	193700	389165940	9230	9230	9230	9230	0
18	20231023	193600	389165940	9230	9230	9230	9230	0
19	20231023	193500	389165940	9230	9230	9230	9230	0
20	20231023	193400	389165940	9230	9230	9230	9230	0
21	20231023	193300	389165940	9230	9230	9230	9230	0
22	20231023	193200	389165940	9230	9230	9230	9230	0
23	20231023	193100	389165940	9230	9230	9230	9230	0
24	20231023	193000	389165940	9230	9230	9230	9230	0
25	20231023	192900	389165940	9230	9230	9230	9230	0
26	20231023	192800	389165940	9230	9230	9230	9230	0
27	20231023	192700	389165940	9230	9230	9230	9230	0
28	20231023	192600	389165940	9230	9230	9230	9230	0
29	20231023	192500	389165940	9230	9230	9230	9230	0
30	20231023	192400	389165940	9230	9230	9230	9230	0
31	20231023	192300	389165940	9230	9230	9230	9230	0
32	20231023	192200	389165940	9230	9230	9230	9230	1194
33	20231023	192100	389165940	9230	9230	9230	9230	0
34	20231023	192000	389165940	9230	9230	9230	9230	0
35	20231023	191900	389165940	9230	9230	9230	9230	0
36	20231023	191800	389165940	9230	9230	9230	9230	0
37	20231023	191700	389165940	9230	9230	9230	9230	0
38	20231023	191600	389165940	9230	9230	9230	9230	0
39	20231023	191500	389165940	9230	9230	9230	9230	0
40	20231023	191400	389165940	9230	9230	9230	9230	0
41	20231023	191300	389165940	9230	9230	9230	9230	0
42	20231023	191200	389165940	9230	9230	9230	9230	0
43	20231023	191100	389165940	9230	9230	9230	9230	0
44	20231023	191000	389165940	9230	9230	9230	9230	0
45	20231023	190900	389165940	9230	9230	9230	9230	0
46	20231023	190800	389165940	9230	9230	9230	9230	0
47	20231023	190700	389165940	9230	9230	9230	9230	0
48	20231023	190600	389165940	9230	9230	9230	9230	0
49	20231023	190500	389165940	9230	9230	9230	9230	0
50	20231023	190400	389165940	9230	9230	9230	9230	0
51	20231023	190300	389165940	9230	9230	9230	9230	0
52	20231023	190200	389165940	9230	9230	9230	9230	0
53	20231023	190100	389165940	9230	9230	9230	9230	0
54	20231023	190000	389165940	9230	9230	9230	9230	0
55	20231023	185900	389165940	9230	9230	9230	9230	0
56	20231023	185800	389165940	9230	9230	9230	9230	0
57	20231023	185700	389165940	9230	9230	9230	9230	0
58	20231023	185600	389165940	9230	9230	9230	9230	0
59	20231023	185500	389165940	9230	9230	9230	9230	0
60	20231023	185400	389165940	9230	9230	9230	9230	0
61	20231023	185300	389165940	9230	9230	9230	9230	0
62	20231023	185200	389165940	9230	9230	9230	9230	1194
63	20231023	185100	389165940	9230	9230	9230	9230	0
64	20231023	185000	389165940	9230	9230	9230	9230	0
65	20231023	184900	389165940	9230	9230	9230	9230	0
66	20231023	184800	389165940	9230	9230	9230	9230	0
67	20231023	184700	389165940	9230	9230	9230	9230	0
68	20231023	184600	389165940	9230	9230	9230	9230	0
69	20231023	184500	389165940	9230	9230	9230	9230	0
70	20231023	184400	389165940	9230	9230	9230	9230	0
71	20231023	184300	389165940	9230	9230	9230	9230	0
72	20231023	184200	389165940	9230	9230	9230	9230	0
73	20231023	184100	389165940	9230	9230	9230	9230	0
74	20231023	184000	389165940	9230	9230	9230	9230	0
75	20231023	183900	389165940	9230	9230	9230	9230	0
76	20231023	183800	389165940	9230	9230	9230	9230	0
77	20231023	183700	389165940	9230	9230	9230	9230	0
78	20231023	183600	389165940	9230	9230	9230	9230	0
79	20231023	183500	389165940	9230	9230	9230	9230	0
80	20231023	183400	389165940	9230	9230	9230	9230	0
81	20231023	183300	389165940	9230	9230	9230	9230	0
82	20231023	183200	389165940	9230	9230	9230	9230	0
83	20231023	183100	389165940	9230	9230	9230	9230	0
84	20231023	183000	389165940	9230	9230	9230	9230	0
85	20231023	182900	389165940	9230	9230	9230	9230	0
86	20231023	182800	389165940	9230	9230	9230	9230	0
87	20231023	182700	389165940	9230	9230	9230	9230	0
88	20231023	182600	389165940	9230	9230	9230	9230	0
89	20231023	182500	389165940	9230	9230	9230	9230	0
90	20231023	182400	389165940	9230	9230	9230	9230	0
91	20231023	182300	389165940	9230	9230	9230	9230	0
92	20231023	182200	389165940	9230	9230	9230	9230	1194
93	20231023	182100	389165940	9230	9230	9230	9230	0
94	20231023	182000	389165940	9230	9230	9230	9230	0
95	20231023	181900	389165940	9230	9230	9230	9230	0
96	20231023	181800	389165940	9230	9230	9230	9230	0
97	20231023	181700	389165940	9230	9230	9230	9230	0
98	20231023	181600	389165940	9230	9230	9230	9230	0
99	20231023	181500	389165940	9230	9230	9230	9230	0
100	20231023	181400	389165940	9230	9230	9230	9230	0
101	20231023	181300	389165940	9230	9230	9230	9230	0
102	20231023	181200	389165940	9230	9230	9230	9230	0
103	20231023	181100	389165940	9230	9230	9230	9230	0
104	20231023	181000	389165940	9230	9230	9230	9230	0
105	20231023	180900	389165940	9230	9230	9230	9230	0
106	20231023	180800	389165940	9230	9230	9230	9230	0
107	20231023	180700	389165940	9230	9230	9230	9230	0
108	20231023	180600	389165940	9230	9230	9230	9230	0
109	20231023	180500	389165940	9230	9230	9230	9230	0
110	20231023	180400	389165940	9230	9230	9230	9230	0
111	20231023	180300	389165940	9230	9230	9230	9230	0
112	20231023	180200	389165940	9230	9230	9230	9230	0
113	20231023	180100	389165940	9230	9230	9230	9230	0
114	20231023	180000	389165940	9230	9230	9230	9230	0
115	20231023	175900	389165940	9230	9230	9230	9230	0
116	20231023	175800	389165940	9230	9230	9230	9230	0
117	20231023	175700	389165940	9230	9230	9230	9230	0
118	20231023	175600	389165940	9230	9230	9230	9230	0
119	20231023	175500	389165940	9230	9230	9230	9230	0
120	20231023	175400	389165940	9230	9230	9230	9230	0
121	20231023	175300	389165940	9230	9230	9230	9230	0
122	20231023	175200	389165940	9230	9230	9230	9230	1194
123	20231023	175100	389165940	9230	9230	9230	9230	0
124	20231023	175000	389165940	9230	9230	9230	9230	0
125	20231023	174900	389165940	9230	9230	9230	9230	0
126	20231023	174800	389165940	9230	9230	9230	9230	0
127	20231023	174700	389165940	9230	9230	9230	9230	0
128	20231023	174600	389165940	9230	9230	9230	9230	0
129	20231023	174500	389165940	9230	9230	9230	9230	0
130	20231023	174400	389165940	9230	9230	9230	9230	0
131	20231023	174300	389165940	9230	9230	9230	9230	0
132	20231023	174200	389165940	9230	9230	9230	9230	0
133	20231023	174100	389165940	9230	9230	9230	9230	0
134	20231023	174000	389165940	9230	9230	9230	9230	0
135	20231023	173900	389165940	9230	9230	9230	9230	0
136	20231023	173800	389165940	9230	9230	9230	9230	0
137	20231023	173700	389165940	9230	9230	9230	9230	0
138	20231023	173600	389165940	9230	9230	9230	9230	0
139	20231023	173500	389165940	9230	9230	9230	9230	0
140	20231023	173400	389165940	9230	9230	9230	9230	0
141	20231023	173300	389165940	9230	9230	9230	9230	0
142	20231023	173200	389165940	9230	9230	9230	9230	0
143	20231023	173100	389165940	9230	9230	9230	9230	0
144	20231023	173000	389165940	9230	9230	9230	9230	0
145	20231023	172900	389165940	9230	9230	9230	9230	0
146	20231023	172800	389165940	9230	9230	9230	9230	0
147	20231023	172700	389165940	9230	9230	9230	9230	0
148	20231023	172600	389165940	9230	9230	9230	9230	0
149	20231023	172500	389165940	9230	9230	9230	9230	0
150	20231023	172400	389165940	9230	9230	9230	9230	0
151	20231023	172300	389165940	9230	9230	9230	9230	0
152	20231023	172200	389165940	9230	9230	9230	9230	1194
153	20231023	172100	389165940	9230	9230	9230	9230	0
154	20231023	172000	389165940	9230	9230	9230	9230	0
155	20231023	171900	389165940	9230	9230	9230	9230	0
156	20231023	171800	389165940	9230	9230	9230	9230	0
157	20231023	171700	389165940	9230	9230	9230	9230	0
158	20231023	171600	389165940	9230	9230	9230	9230	0
159	20231023	171500	389165940	9230	9230	9230	9230	0
160	20231023	171400	389165940	9230	9230	9230	9230	0
161	20231023	171300	389165940	9230	9230	9230	9230	0
162	20231023	171200	389165940	9230	9230	9230	9230	0
163	20231023	171100	389165940	9230	9230	9230	9230	0
164	20231023	171000	389165940	9230	9230	9230	9230	0
165	20231023	170900	389165940	9230	9230	9230	9230	0
166	20231023	170800	389165940	9230	9230	9230	9230	0
167	20231023	170700	389165940	9230	9230	9230	9230	0
168	20231023	170600	389165940	9230	9230	9230	9230	0
169	20231023	170500	389165940	9230	9230	9230	9230	0
170	20231023	170400	389165940	9230	9230	9230	9230	0
171	20231023	170300	389165940	9230	9230	9230	9230	0
172	20231023	170200	389165940	9230	9230	9230	9230	0
173	20231023	170100	389165940	9230	9230	9230	9230	0
174	20231023	170000	389165940	9230	9230	9230	9230	0
175	20231023	165900	389165940	9230	9230	9230	9230	0
176	20231023	165800	389165940	9230	9230	9230	9230	0
177	20231023	165700	389165940	9230	9230	9230	9230	0
178	20231023	165600	389165940	9230	9230	9230	9230	0
179	20231023	165500	389165940	9230	9230	9230	9230	0
180	20231023	165400	389165940	9230	9230	9230	9230	0
181	20231023	165300	389165940	9230	9230	9230	9230	0
182	20231023	165200	389165940	9230	9230	9230	9230	1194
183	20231023	165100	389165940	9230	9230	9230	9230	0
184	20231023	165000	389165940	9230	9230	9230	9230	0
185	20231023	164900	389165940	9230	9230	9230	9230	0
186	20231023	164800	389165940	9230	9230	9230	9230	0
187	20231023	164700	389165940	9230	9230	9230	9230	0
188	20231023	164600	389165940	9230	9230	9230	9230	0
189	20231023	164500	389165940	9230	9230	9230	9230	0
190	20231023	164400	389165940	9230	9230	9230	9230	0
191	20231023	164300	389165940	9230	9230	9230	9230	0
192	20231023	164200	389165940	9230	9230	9230	9230	0
193	20231023	164100	389165940	9230	9230	9230	9230	0
194	20231023	164000	389165940	9230	9230	9230	9230	0
195	20231023	163900	389165940	9230	9230	9230	9230	0
196	20231023	163800	389165940	9230	9230	9230	9230	0
197	20231023	163700	389165940	9230	9230	9230	9230	0
198	20231023	163600	389165940	9230	9230	9230	9230	0
199	20231023	163500	389165940	9230	9230	9230	9230	0
200	20231023	163400	389165940	9230	9230	9230	9230	0
201	20231023	163300	389165940	9230	9230	9230	9230	0
202	20231023	163200	389165940	9230	9230	9230	9230	0
203	20231023	163100	389165940	9230	9230	9230	9230	0
204	20231023	163000	389165940	9230	9230	9230	9230	0
205	20231023	162900	389165940	9230	9230	9230	9230	0
206	20231023	162800	389165940	9230	9230	9230	9230	0
207	20231023	162700	389165940	9230	9230	9230	9230	0
208	20231023	162600	389165940	9230	9230	9230	9230	0
209	20231023	162500	389165940	9230	9230	9230	9230	0
210	20231023	162400	389165940	9230	9230	9230	9230	0
211	20231023	162300	389165940	9230	9230	9230	9230	0
212	20231023	162200	389165940	9230	9230	9230	9230	1194
213	20231023	162100	389165940	9230	9230	9230	9230	0
214	20231023	162000	389165940	9230	9230	9230	9230	0
215	20231023	161900	389165940	9230	9230	9230	9230	0
216	20231023	161800	389165940	9230	9230	9230	9230	0
217	20231023	161700	389165940	9230	9230	9230	9230	0
218	20231023	161600	389165940	9230	9230	9230	9230	0
219	20231023	161500	389165940	9230	9230	9230	9230	0
220	20231023	161400	389165940	9230	9230	9230	9230	0
221	20231023	161300	389165940	9230	9230	9230	9230	0
222	20231023	161200	389165940	9230	9230	9230	9230	0
223	20231023	161100	389165940	9230	9230	9230	9230	0
224	20231023	161000	389165940	9230	9230	9230	9230	0
225	20231023	160900	389165940	9230	9230	9230	9230	0
226	20231023	160800	389165940	9230	9230	9230	9230	0
227	20231023	160700	389165940	9230	9230	9230	9230	0
228	20231023	160600	389165940	9230	9230	9230	9230	0
229	20231023	160500	389165940	9230	9230	9230	9230	0
230	20231023	160400	389165940	9230	9230	9230	9230	0
231	20231023	160300	389165940	9230	9230	9230	9230	0
232	20231023	160200	389165940	9230	9230	9230	9230	0
233	20231023	160100	389165940	9230	9230	9230	9230	0
234	20231023	160000	389165940	9230	9230	9230	9230	0
235	20231023	155900	389165940	9230	9230	9230	9230	0
236	20231023	155800	389165940	9230	9230	9230	9230	0
237	20231023	155700	389165940	9230	9230	9230	9230	0
238	20231023	155600	389165940	9230	9230	9230	9230	0
239	20231023	155500	389165940	9230	9230	9230	9230	0
240	20231023	155400	389165940	9230	9230	9230	9230	0
241	20231023	155300	389165940	9230	9230	9230	9230	0
242	20231023	155200	389165940	9230	9230	9230	9230	1194
243	20231023	155100	389165940	9230	9230	9230	9230	0
244	20231023	155000	389165940	9230	9230	9230	9230	0
245	20231023	154900	389165940	9230	9230	9230	9230	0
246	20231023	154800	389165940	9230	9230	9230	9230	0
247	20231023	154700	389165940	9230	9230	9230	9230	0
248	20231023	154600	389165940	9230	9230	9230	9230	0
249	20231023	154500	389165940	9230	9230	9230	9230	0
250	20231023	154400	389165940	9230	9230	9230	9230	0
251	20231023	154300	389165940	9230	9230	9230	9230	0
252	20231023	154200	389165940	9230	9230	9230	9230	0
253	20231023	154100	389165940	9230	9230	9230	9230	0
254	20231023	154000	389165940	9230	9230	9230	9230	0
255	20231023	153900	389165940	9230	9230	9230	9230	0
256	20231023	153800	389165940	9230	9230	9230	9230	0
257	20231023	153700	389165940	9230	9230	9230	9230	0
258	20231023	153600	389165940	9230	9230	9230	9230	0
259	20231023	153500	389165940	9230	9230	9230	9230	0
260	20231023	153400	389165940	9230	9230	9230	9230	0
261	20231023	153300	389165940	9230	9230	9230	9230	0
262	20231023	153200	389165940	9230	9230	9230	9230	0
263	20231023	153100	389165940	9230	9230	9230	9230	0
264	20231023	153000	389165940	9230	9230	9230	9230	1194
265	20231023	152900	378145320	9220	9220	9220	9220	0
266	20231023	152800	378145320	9220	9220	9220	9220	0
267	20231023	152700	378145320	9220	9220	9220	9220	0
268	20231023	152600	378145320	9220	9220	9220	9220	0
269	20231023	152500	378145320	9220	9220	9220	9220	0
270	20231023	152400	378145320	9220	9220	9220	9220	0
271	20231023	152300	378145320	9220	9220	9220	9220	0
272	20231023	152200	378145320	9220	9220	9220	9220	0
273	20231023	152100	378145320	9220	9220	9220	9220	0
274	20231023	152000	378145320	9220	9220	9220	9220	0
275	20231023	151900	378145320	9220	9180	9220	9180	24
276	20231023	151800	377924080	9160	9160	9160	9160	0
277	20231023	151700	377924080	9160	9180	9180	9160	640
278	20231023	151600	372059870	9190	9190	9190	9190	12
279	20231023	151500	371949590	9200	9210	9210	9200	503
280	20231023	151400	367321970	9210	9210	9210	9210	1
281	20231023	151300	367312760	9210	9200	9210	9200	2
282	20231023	151200	367294350	9200	9200	9200	9200	0
283	20231023	151100	367294350	9200	9200	9200	9200	2
284	20231023	151000	367275950	9200	9200	9200	9200	0
285	20231023	150900	367275950	9200	9200	9200	9200	0
286	20231023	150800	367275950	9200	9200	9200	9200	7
287	20231023	150700	367211550	9210	9190	9210	9190	22
288	20231023	150600	367009170	9210	9190	9210	9190	6
289	20231023	150500	366954010	9160	9160	9160	9160	0
290	20231023	150400	366954010	9160	9170	9170	9160	200
291	20231023	150300	365122000	9180	9170	9180	9160	491
292	20231023	150200	360622390	9180	9180	9180	9180	61
293	20231023	150100	360062410	9180	9170	9180	9160	293
294	20231023	150000	357373300	9180	9180	9180	9180	0
295	20231023	145900	357373300	9180	9180	9180	9180	0
296	20231023	145800	357373300	9180	9180	9180	9180	0
297	20231023	145700	357373300	9180	9180	9180	9180	0
298	20231023	145600	357373300	9180	9160	9180	9160	203
299	20231023	145500	355513710	9170	9170	9170	9170	60
300	20231023	145400	354963510	9170	9170	9170	9170	538
301	20231023	145300	350030050	9170	9180	9180	9170	148
302	20231023	145200	348671890	9180	9180	9180	9180	0
303	20231023	145100	348671890	9180	9180	9180	9170	168
304	20231023	145000	347130190	9180	9180	9180	9180	43
305	20231023	144900	346735450	9170	9170	9170	9170	0
306	20231023	144800	346735450	9170	9170	9170	9170	26
307	20231023	144700	346497030	9180	9180	9180	9180	72
308	20231023	144600	345836070	9180	9180	9180	9180	19
309	20231023	144500	345661650	9180	9180	9180	9180	0
310	20231023	144400	345661650	9180	9180	9180	9180	44
311	20231023	144300	345257730	9180	9180	9180	9180	0
312	20231023	144200	345257730	9180	9180	9180	9180	0
313	20231023	144100	345257730	9180	9190	9190	9180	345
314	20231023	144000	342088630	9180	9180	9180	9180	0
315	20231023	143900	342088630	9180	9180	9180	9180	285
316	20231023	143800	339472330	9180	9180	9180	9180	0
317	20231023	143700	339472330	9180	9180	9180	9180	0
318	20231023	143600	339472330	9180	9180	9180	9180	1
319	20231023	143500	339463150	9190	9190	9190	9190	3
320	20231023	143400	339435580	9200	9200	9200	9200	0
321	20231023	143300	339435580	9200	9200	9200	9200	0
322	20231023	143200	339435580	9200	9200	9200	9200	0
323	20231023	143100	339435580	9200	9200	9200	9200	0
324	20231023	143000	339435580	9200	9190	9200	9190	100
325	20231023	142900	338516560	9180	9180	9180	9180	569
326	20231023	142800	333293140	9190	9190	9190	9190	0
327	20231023	142700	333293140	9190	9190	9190	9190	2
328	20231023	142600	333274760	9190	9200	9200	9190	22
329	20231023	142500	333072380	9200	9200	9200	9200	10
330	20231023	142400	332980380	9190	9190	9190	9190	202
331	20231023	142300	331124000	9190	9190	9190	9190	0
332	20231023	142200	331124000	9190	9190	9190	9190	0
333	20231023	142100	331124000	9190	9200	9200	9190	107
334	20231023	142000	330140570	9200	9200	9200	9200	22
335	20231023	141900	329938170	9190	9200	9200	9190	3
336	20231023	141800	329910590	9190	9190	9190	9190	1
337	20231023	141700	329901400	9190	9190	9190	9190	0
338	20231023	141600	329901400	9190	9190	9190	9190	6
339	20231023	141500	329846260	9200	9200	9200	9200	3
340	20231023	141400	329818660	9190	9190	9190	9190	15
341	20231023	141300	329680810	9200	9200	9200	9200	0
342	20231023	141200	329680810	9200	9200	9200	9200	50
343	20231023	141100	329220810	9220	9220	9220	9220	0
344	20231023	141000	329220810	9220	9220	9220	9220	0
345	20231023	140900	329220810	9220	9220	9220	9220	0
346	20231023	140800	329220810	9220	9220	9220	9220	0
347	20231023	140700	329220810	9220	9190	9220	9190	208
348	20231023	140600	327306580	9190	9190	9190	9190	0
349	20231023	140500	327306580	9190	9190	9190	9190	0
350	20231023	140400	327306580	9190	9190	9190	9190	26
351	20231023	140300	327067640	9190	9190	9190	9190	83
352	20231023	140200	326304870	9190	9190	9190	9190	2
353	20231023	140100	326286490	9190	9190	9190	9190	0
354	20231023	140000	326286490	9190	9190	9190	9190	7
355	20231023	135900	326222160	9180	9180	9180	9180	1
356	20231023	135800	326212980	9180	9180	9180	9180	0
357	20231023	135700	326212980	9180	9180	9180	9180	5
358	20231023	135600	326167080	9180	9180	9180	9180	0
359	20231023	135500	326167080	9180	9180	9180	9180	0
360	20231023	135400	326167080	9180	9180	9180	9180	16
361	20231023	135300	326020200	9180	9180	9180	9180	0
362	20231023	135200	326020200	9180	9180	9180	9180	51
363	20231023	135100	325552020	9180	9180	9180	9180	152
364	20231023	135000	324156660	9190	9190	9190	9190	20
365	20231023	134900	323972860	9200	9200	9200	9200	0
366	20231023	134800	323972860	9200	9200	9200	9200	30
367	20231023	134700	323696860	9190	9190	9190	9190	101
368	20231023	134600	322768670	9180	9180	9180	9180	0
369	20231023	134500	322768670	9180	9190	9190	9180	21
370	20231023	134400	322575880	9180	9180	9180	9180	1
371	20231023	134300	322566700	9190	9190	9190	9190	0
372	20231023	134200	322566700	9190	9190	9190	9190	3
373	20231023	134100	322539130	9190	9190	9190	9190	0
374	20231023	134000	322539130	9190	9190	9190	9190	148
375	20231023	133900	321179010	9200	9190	9200	9190	302
376	20231023	133800	318403610	9190	9190	9190	9190	0
377	20231023	133700	318403610	9190	9190	9190	9190	5
378	20231023	133600	318357660	9200	9200	9200	9200	12
379	20231023	133500	318247260	9200	9200	9200	9200	3
380	20231023	133400	318219660	9200	9200	9200	9200	0
381	20231023	133300	318219660	9200	9200	9200	9200	1
382	20231023	133200	318210460	9220	9220	9220	9220	0
383	20231023	133100	318210460	9220	9220	9220	9220	0
384	20231023	133000	318210460	9220	9220	9220	9220	0
385	20231023	132900	318210460	9220	9200	9220	9200	144
386	20231023	132800	316884510	9200	9200	9200	9200	0
387	20231023	132700	316884510	9200	9200	9200	9200	32
388	20231023	132600	316590110	9210	9210	9210	9210	0
389	20231023	132500	316590110	9210	9200	9210	9200	107
390	20231023	132400	315605610	9200	9200	9200	9200	287
391	20231023	132300	312965210	9200	9200	9200	9200	0
392	20231023	132200	312965210	9200	9200	9200	9200	38
393	20231023	132100	312615610	9200	9200	9200	9200	0
394	20231023	132000	312615610	9200	9210	9210	9200	122
395	20231023	131900	311493200	9210	9200	9210	9200	242
396	20231023	131800	309265720	9190	9190	9190	9190	161
397	20231023	131700	307786130	9180	9180	9180	9180	0
398	20231023	131600	307786130	9180	9180	9180	9180	51
399	20231023	131500	307317950	9200	9180	9200	9170	688
400	20231023	131400	301004280	9180	9180	9180	9180	100
401	20231023	131300	300086280	9180	9180	9180	9180	1
402	20231023	131200	300077100	9190	9180	9190	9170	9
403	20231023	131100	299994450	9170	9180	9180	9170	728
404	20231023	131000	293313080	9180	9170	9180	9170	1489
405	20231023	130900	279648080	9170	9170	9170	9170	655
406	20231023	130800	273641730	9170	9160	9170	9160	300
407	20231023	130700	270893480	9170	9190	9190	9170	914
408	20231023	130600	262502590	9200	9200	9200	9200	0
409	20231023	130500	262502590	9200	9200	9200	9200	1
410	20231023	130400	262493390	9200	9200	9200	9200	0
411	20231023	130300	262493390	9200	9200	9200	9200	1
412	20231023	130200	262484190	9210	9210	9210	9210	0
413	20231023	130100	262484190	9210	9210	9210	9210	0
414	20231023	130000	262484190	9210	9210	9210	9210	0
415	20231023	125900	262484190	9210	9210	9210	9210	0
416	20231023	125800	262484190	9210	9210	9210	9210	5
417	20231023	125700	262438140	9190	9190	9190	9190	0
418	20231023	125600	262438140	9190	9200	9200	9190	527
419	20231023	125500	257594510	9200	9200	9200	9200	61
420	20231023	125400	257033310	9200	9210	9210	9200	179
421	20231023	125300	255386460	9200	9200	9200	9200	180
422	20231023	125200	253730460	9200	9200	9200	9200	543
423	20231023	125100	248734860	9210	9210	9210	9210	16
424	20231023	125000	248587500	9210	9220	9220	9210	97
425	20231023	124900	247693580	9210	9210	9210	9210	0
426	20231023	124800	247693580	9210	9210	9210	9210	86
427	20231023	124700	246901520	9210	9210	9210	9210	83
428	20231023	124600	246137090	9200	9200	9200	9200	0
429	20231023	124500	246137090	9200	9200	9200	9200	21
430	20231023	124400	245943890	9210	9200	9210	9200	70
431	20231023	124300	245299390	9210	9210	9210	9210	0
432	20231023	124200	245299390	9210	9210	9210	9210	439
433	20231023	124100	241256200	9210	9210	9210	9210	5
434	20231023	124000	241210150	9220	9220	9220	9220	10
435	20231023	123900	241117950	9210	9210	9210	9210	0
436	20231023	123800	241117950	9210	9210	9210	9210	8
437	20231023	123700	241044270	9210	9210	9210	9210	0
438	20231023	123600	241044270	9210	9210	9210	9210	26
439	20231023	123500	240804810	9210	9210	9210	9210	0
440	20231023	123400	240804810	9210	9210	9210	9210	0
441	20231023	123300	240804810	9210	9210	9210	9210	85
442	20231023	123200	240021960	9210	9210	9220	9210	231
443	20231023	123100	237892450	9210	9210	9210	9210	54
444	20231023	123000	237395110	9210	9210	9210	9210	0
445	20231023	122900	237395110	9210	9210	9210	9210	81
446	20231023	122800	236649100	9210	9210	9210	9210	100
447	20231023	122700	235728100	9220	9220	9220	9220	552
448	20231023	122600	230638660	9210	9210	9210	9210	65
449	20231023	122500	230040010	9210	9210	9210	9210	1
450	20231023	122400	230030800	9210	9210	9210	9210	0
451	20231023	122300	230030800	9210	9210	9210	9210	1
452	20231023	122200	230021590	9210	9210	9210	9210	5
453	20231023	122100	229975540	9210	9210	9210	9210	100
454	20231023	122000	229054540	9200	9200	9200	9200	0
455	20231023	121900	229054540	9200	9200	9200	9200	100
456	20231023	121800	228134540	9210	9220	9220	9210	260
457	20231023	121700	225739830	9210	9210	9210	9210	92
458	20231023	121600	224892510	9210	9210	9210	9210	11
459	20231023	121500	224791200	9210	9210	9210	9210	288
460	20231023	121400	222138720	9210	9210	9210	9210	21
461	20231023	121300	221945310	9200	9210	9210	9200	37
462	20231023	121200	221604870	9200	9200	9200	9200	0
463	20231023	121100	221604870	9200	9200	9200	9200	106
464	20231023	121000	220629670	9200	9200	9200	9200	0
465	20231023	120900	220629670	9200	9200	9200	9200	259
466	20231023	120800	218246870	9210	9210	9210	9210	0
467	20231023	120700	218246870	9210	9210	9210	9210	700
468	20231023	120600	211799870	9210	9220	9220	9210	259
469	20231023	120500	209414470	9220	9220	9220	9220	10
470	20231023	120400	209322270	9210	9210	9210	9210	260
471	20231023	120300	206927670	9220	9220	9220	9220	50
472	20231023	120200	206466670	9210	9220	9220	9210	12
473	20231023	120100	206356090	9220	9210	9220	9210	456
474	20231023	120000	202154360	9220	9220	9220	9220	6
475	20231023	115900	202099040	9220	9220	9220	9220	0
476	20231023	115800	202099040	9220	9220	9220	9220	1
477	20231023	115700	202089820	9220	9220	9220	9220	79
478	20231023	115600	201361440	9220	9220	9220	9220	260
479	20231023	115500	198964240	9220	9220	9220	9220	218
480	20231023	115400	196954280	9220	9230	9230	9220	44
481	20231023	115300	196548570	9220	9220	9220	9220	0
482	20231023	115200	196548570	9220	9220	9220	9220	260
483	20231023	115100	194151370	9220	9220	9220	9220	42
484	20231023	115000	193764130	9220	9220	9220	9220	260
485	20231023	114900	191366930	9230	9230	9230	9230	200
486	20231023	114800	189520930	9220	9220	9220	9220	0
487	20231023	114700	189520930	9220	9220	9220	9220	300
488	20231023	114600	186754930	9210	9220	9230	9210	384
489	20231023	114500	183218040	9220	9220	9220	9220	14
490	20231023	114400	183088960	9220	9220	9220	9220	386
491	20231023	114300	179530040	9230	9230	9230	9230	0
492	20231023	114200	179530040	9230	9230	9230	9230	335
493	20231023	114100	176437990	9240	9240	9240	9240	642
494	20231023	114000	170505910	9250	9250	9250	9250	0
495	20231023	113900	170505910	9250	9260	9260	9250	742
496	20231023	113800	163640000	9270	9270	9270	9270	1
497	20231023	113700	163630730	9270	9270	9270	9270	0
498	20231023	113600	163630730	9270	9270	9270	9270	289
499	20231023	113500	160951700	9270	9270	9270	9270	11
500	20231023	113400	160849730	9260	9270	9270	9260	268
501	20231023	113300	158367960	9270	9270	9270	9270	0
502	20231023	113200	158367960	9270	9270	9270	9270	240
503	20231023	113100	156143160	9270	9270	9270	9270	0
504	20231023	113000	156143160	9270	9270	9270	9270	260
505	20231023	112900	153732960	9280	9270	9280	9270	500
506	20231023	112800	149094600	9260	9270	9270	9260	200
507	20231023	112700	147241600	9260	9260	9260	9260	398
508	20231023	112600	143556120	9270	9270	9270	9270	3
509	20231023	112500	143528310	9270	9270	9270	9270	2
510	20231023	112400	143509770	9270	9270	9270	9270	1
511	20231023	112300	143500500	9270	9270	9270	9270	0
512	20231023	112200	143500500	9270	9280	9280	9270	268
513	20231023	112100	141016130	9270	9270	9270	9270	0
514	20231023	112000	141016130	9270	9270	9270	9270	34
515	20231023	111900	140700950	9270	9280	9280	9270	230
516	20231023	111800	138568800	9290	9290	9290	9290	0
517	20231023	111700	138568800	9290	9290	9290	9290	0
518	20231023	111600	138568800	9290	9290	9290	9290	0
519	20231023	111500	138568800	9290	9280	9290	9280	100
520	20231023	111400	137640320	9280	9280	9280	9280	207
521	20231023	111300	135719360	9290	9290	9290	9290	0
522	20231023	111200	135719360	9290	9290	9290	9290	166
523	20231023	111100	134177220	9290	9290	9290	9290	200
524	20231023	111000	132319220	9290	9290	9290	9290	0
525	20231023	110900	132319220	9290	9300	9300	9290	130
526	20231023	110800	131111320	9310	9310	9310	9310	0
527	20231023	110700	131111320	9310	9310	9310	9300	234
528	20231023	110600	128934780	9320	9320	9320	9320	1
529	20231023	110500	128925460	9320	9320	9320	9320	0
530	20231023	110400	128925460	9320	9320	9320	9320	18
531	20231023	110300	128757700	9320	9330	9330	9320	178
532	20231023	110200	127097390	9330	9330	9330	9330	100
533	20231023	110100	126164390	9340	9340	9340	9340	0
534	20231023	110000	126164390	9340	9340	9340	9340	0
535	20231023	105900	126164390	9340	9340	9340	9340	0
536	20231023	105800	126164390	9340	9340	9340	9340	0
537	20231023	105700	126164390	9340	9340	9340	9340	49
538	20231023	105600	125706730	9340	9340	9340	9340	6
539	20231023	105500	125650690	9340	9340	9340	9340	0
540	20231023	105400	125650690	9340	9340	9340	9340	7
541	20231023	105300	125585310	9340	9340	9340	9340	37
542	20231023	105200	125239730	9330	9330	9330	9330	0
543	20231023	105100	125239730	9330	9330	9330	9330	0
544	20231023	105000	125239730	9330	9330	9330	9330	0
545	20231023	104900	125239730	9330	9330	9330	9330	0
546	20231023	104800	125239730	9330	9340	9340	9330	501
547	20231023	104700	120565390	9330	9330	9330	9330	0
548	20231023	104600	120565390	9330	9330	9330	9330	0
549	20231023	104500	120565390	9330	9330	9330	9330	0
550	20231023	104400	120565390	9330	9330	9330	9330	50
551	20231023	104300	120098890	9310	9340	9340	9310	17
552	20231023	104200	119940310	9340	9340	9340	9340	0
553	20231023	104100	119940310	9340	9340	9340	9340	0
554	20231023	104000	119940310	9340	9340	9340	9340	0
555	20231023	103900	119940310	9340	9340	9340	9340	0
556	20231023	103800	119940310	9340	9340	9340	9340	0
557	20231023	103700	119940310	9340	9340	9340	9340	0
558	20231023	103600	119940310	9340	9340	9340	9340	0
559	20231023	103500	119940310	9340	9350	9350	9340	111
560	20231023	103400	118903550	9350	9350	9350	9350	0
561	20231023	103300	118903550	9350	9350	9350	9350	0
562	20231023	103200	118903550	9350	9350	9350	9350	0
563	20231023	103100	118903550	9350	9350	9350	9350	140
564	20231023	103000	117594550	9360	9350	9360	9350	602
565	20231023	102900	111965830	9350	9350	9350	9350	29
566	20231023	102800	111694680	9360	9350	9360	9350	732
567	20231023	102700	104845470	9340	9340	9340	9340	1
568	20231023	102600	104836130	9350	9350	9350	9350	0
569	20231023	102500	104836130	9350	9350	9350	9350	2
570	20231023	102400	104817430	9350	9350	9350	9350	11
571	20231023	102300	104714580	9350	9340	9350	9340	45
572	20231023	102200	104293890	9350	9350	9350	9350	0
573	20231023	102100	104293890	9350	9350	9350	9350	0
574	20231023	102000	104293890	9350	9350	9350	9350	0
575	20231023	101900	104293890	9350	9350	9350	9350	0
576	20231023	101800	104293890	9350	9350	9350	9350	0
577	20231023	101700	104293890	9350	9350	9350	9350	0
578	20231023	101600	104293890	9350	9350	9350	9350	0
579	20231023	101500	104293890	9350	9350	9350	9350	0
580	20231023	101400	104293890	9350	9350	9350	9350	0
581	20231023	101300	104293890	9350	9350	9350	9350	0
582	20231023	101200	104293890	9350	9350	9350	9350	2
583	20231023	101100	104275190	9350	9350	9350	9350	1
584	20231023	101000	104265840	9350	9340	9350	9340	63
585	20231023	100900	103676880	9340	9350	9350	9340	2
586	20231023	100800	103658190	9300	9300	9300	9300	0
587	20231023	100700	103658190	9300	9300	9300	9300	27
588	20231023	100600	103407090	9320	9340	9340	9320	1056
589	20231023	100500	93559200	9350	9350	9350	9350	0
590	20231023	100400	93559200	9350	9340	9350	9340	60
591	20231023	100300	92998750	9340	9340	9340	9340	5
592	20231023	100200	92952050	9370	9370	9370	9370	0
593	20231023	100100	92952050	9370	9330	9370	9330	500
594	20231023	100000	88269430	9330	9330	9330	9330	28
595	20231023	095900	88008190	9320	9320	9320	9320	500
596	20231023	095800	83348190	9320	9320	9320	9320	11
597	20231023	095700	83245670	9300	9300	9300	9300	0
598	20231023	095600	83245670	9300	9300	9300	9300	0
599	20231023	095500	83245670	9300	9300	9300	9300	0
600	20231023	095400	83245670	9300	9300	9300	9300	0
601	20231023	095300	83245670	9300	9310	9310	9300	50
602	20231023	095200	82780640	9320	9320	9320	9320	20
603	20231023	095100	82594240	9310	9310	9310	9310	0
604	20231023	095000	82594240	9310	9310	9310	9310	0
605	20231023	094900	82594240	9310	9310	9310	9310	50
606	20231023	094800	82128740	9300	9300	9300	9300	0
607	20231023	094700	82128740	9300	9300	9300	9300	500
608	20231023	094600	77478740	9300	9300	9300	9300	2
609	20231023	094500	77460140	9300	9300	9300	9300	1
610	20231023	094400	77450840	9270	9280	9280	9270	2000
611	20231023	094300	58902470	9300	9300	9300	9300	51
612	20231023	094200	58428170	9300	9320	9320	9300	301
613	20231023	094100	55628840	9310	9310	9310	9310	46
614	20231023	094000	55200580	9310	9310	9310	9310	4
615	20231023	093900	55163340	9300	9300	9300	9300	0
616	20231023	093800	55163340	9300	9310	9310	9300	330
617	20231023	093700	52094040	9300	9300	9300	9300	0
618	20231023	093600	52094040	9300	9300	9300	9300	0
619	20231023	093500	52094040	9300	9300	9300	9300	11
620	20231023	093400	51991740	9300	9290	9300	9290	70
621	20231023	093300	51341220	9290	9290	9290	9290	0
622	20231023	093200	51341220	9290	9290	9290	9290	1
623	20231023	093100	51331930	9290	9290	9290	9290	1
624	20231023	093000	51322640	9240	9240	9240	9240	815
625	20231023	092900	43792040	9240	9240	9240	9240	45
626	20231023	092800	43376240	9250	9250	9250	9250	100
627	20231023	092700	42451240	9240	9250	9250	9240	783
628	20231023	092600	35210110	9260	9260	9260	9260	117
629	20231023	092500	34126690	9260	9260	9260	9260	0
630	20231023	092400	34126690	9260	9260	9260	9260	0
631	20231023	092300	34126690	9260	9270	9270	9260	438
632	20231023	092200	30069360	9270	9280	9280	9270	206
633	20231023	092100	28159680	9280	9280	9280	9280	2
634	20231023	092000	28141120	9270	9280	9280	9270	138
635	20231023	091900	26860970	9270	9290	9290	9270	315
636	20231023	091800	23936820	9280	9290	9290	9280	406
637	20231023	091700	20169100	9290	9290	9290	9290	0
638	20231023	091600	20169100	9290	9300	9300	9290	352
639	20231023	091500	16897010	9300	9310	9320	9300	331
640	20231023	091400	13815160	9310	9300	9320	9300	160
641	20231023	091300	12325560	9310	9310	9310	9310	0
642	20231023	091200	12325560	9310	9310	9310	9310	130
643	20231023	091100	11115260	9300	9300	9300	9300	10
644	20231023	091000	11022260	9300	9320	9320	9300	56
645	20231023	090900	10501080	9300	9300	9300	9300	23
646	20231023	090800	10287180	9280	9280	9280	9280	80
647	20231023	090700	9544780	9260	9260	9260	9260	0
648	20231023	090600	9544780	9260	9270	9270	9260	158
649	20231023	090500	8080600	9300	9280	9300	9280	124
650	20231023	090400	6929680	9280	9280	9280	9280	75
651	20231023	090300	6233680	9280	9280	9280	9280	30
652	20231023	090200	5955280	9260	9260	9260	9260	12
653	20231023	090100	5844160	9260	9270	9270	9260	11
654	20231023	090000	5742200	9270	9260	9270	9260	620