KissMeData/126880/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195600	231680900	5280	5280	5280	5280	1512
3	20231017	195500	231680900	5280	5280	5280	5280	0
4	20231017	195400	231680900	5280	5280	5280	5280	0
5	20231017	195300	231680900	5280	5280	5280	5280	0
6	20231017	195200	231680900	5280	5280	5280	5280	0
7	20231017	195100	231680900	5280	5280	5280	5280	0
8	20231017	195000	231680900	5280	5280	5280	5280	0
9	20231017	194900	231680900	5280	5280	5280	5280	0
10	20231017	194800	231680900	5280	5280	5280	5280	0
11	20231017	194700	231680900	5280	5280	5280	5280	0
12	20231017	194600	231680900	5280	5280	5280	5280	0
13	20231017	194500	231680900	5280	5280	5280	5280	0
14	20231017	194400	231680900	5280	5280	5280	5280	0
15	20231017	194300	231680900	5280	5280	5280	5280	0
16	20231017	194200	231680900	5280	5280	5280	5280	0
17	20231017	194100	231680900	5280	5280	5280	5280	0
18	20231017	194000	231680900	5280	5280	5280	5280	0
19	20231017	193900	231680900	5280	5280	5280	5280	0
20	20231017	193800	231680900	5280	5280	5280	5280	0
21	20231017	193700	231680900	5280	5280	5280	5280	0
22	20231017	193600	231680900	5280	5280	5280	5280	0
23	20231017	193500	231680900	5280	5280	5280	5280	0
24	20231017	193400	231680900	5280	5280	5280	5280	0
25	20231017	193300	231680900	5280	5280	5280	5280	0
26	20231017	193200	231680900	5280	5280	5280	5280	0
27	20231017	193100	231680900	5280	5280	5280	5280	0
28	20231017	193000	231680900	5280	5280	5280	5280	0
29	20231017	192900	231680900	5280	5280	5280	5280	0
30	20231017	192800	231680900	5280	5280	5280	5280	0
31	20231017	192700	231680900	5280	5280	5280	5280	0
32	20231017	192600	231680900	5280	5280	5280	5280	1512
33	20231017	192500	231680900	5280	5280	5280	5280	0
34	20231017	192400	231680900	5280	5280	5280	5280	0
35	20231017	192300	231680900	5280	5280	5280	5280	0
36	20231017	192200	231680900	5280	5280	5280	5280	0
37	20231017	192100	231680900	5280	5280	5280	5280	0
38	20231017	192000	231680900	5280	5280	5280	5280	0
39	20231017	191900	231680900	5280	5280	5280	5280	0
40	20231017	191800	231680900	5280	5280	5280	5280	0
41	20231017	191700	231680900	5280	5280	5280	5280	0
42	20231017	191600	231680900	5280	5280	5280	5280	0
43	20231017	191500	231680900	5280	5280	5280	5280	0
44	20231017	191400	231680900	5280	5280	5280	5280	0
45	20231017	191300	231680900	5280	5280	5280	5280	0
46	20231017	191200	231680900	5280	5280	5280	5280	0
47	20231017	191100	231680900	5280	5280	5280	5280	0
48	20231017	191000	231680900	5280	5280	5280	5280	0
49	20231017	190900	231680900	5280	5280	5280	5280	0
50	20231017	190800	231680900	5280	5280	5280	5280	0
51	20231017	190700	231680900	5280	5280	5280	5280	0
52	20231017	190600	231680900	5280	5280	5280	5280	0
53	20231017	190500	231680900	5280	5280	5280	5280	0
54	20231017	190400	231680900	5280	5280	5280	5280	0
55	20231017	190300	231680900	5280	5280	5280	5280	0
56	20231017	190200	231680900	5280	5280	5280	5280	0
57	20231017	190100	231680900	5280	5280	5280	5280	0
58	20231017	190000	231680900	5280	5280	5280	5280	0
59	20231017	185900	231680900	5280	5280	5280	5280	0
60	20231017	185800	231680900	5280	5280	5280	5280	0
61	20231017	185700	231680900	5280	5280	5280	5280	0
62	20231017	185600	231680900	5280	5280	5280	5280	1512
63	20231017	185500	231680900	5280	5280	5280	5280	0
64	20231017	185400	231680900	5280	5280	5280	5280	0
65	20231017	185300	231680900	5280	5280	5280	5280	0
66	20231017	185200	231680900	5280	5280	5280	5280	0
67	20231017	185100	231680900	5280	5280	5280	5280	0
68	20231017	185000	231680900	5280	5280	5280	5280	0
69	20231017	184900	231680900	5280	5280	5280	5280	0
70	20231017	184800	231680900	5280	5280	5280	5280	0
71	20231017	184700	231680900	5280	5280	5280	5280	0
72	20231017	184600	231680900	5280	5280	5280	5280	0
73	20231017	184500	231680900	5280	5280	5280	5280	0
74	20231017	184400	231680900	5280	5280	5280	5280	0
75	20231017	184300	231680900	5280	5280	5280	5280	0
76	20231017	184200	231680900	5280	5280	5280	5280	0
77	20231017	184100	231680900	5280	5280	5280	5280	0
78	20231017	184000	231680900	5280	5280	5280	5280	0
79	20231017	183900	231680900	5280	5280	5280	5280	0
80	20231017	183800	231680900	5280	5280	5280	5280	0
81	20231017	183700	231680900	5280	5280	5280	5280	0
82	20231017	183600	231680900	5280	5280	5280	5280	0
83	20231017	183500	231680900	5280	5280	5280	5280	0
84	20231017	183400	231680900	5280	5280	5280	5280	0
85	20231017	183300	231680900	5280	5280	5280	5280	0
86	20231017	183200	231680900	5280	5280	5280	5280	0
87	20231017	183100	231680900	5280	5280	5280	5280	0
88	20231017	183000	231680900	5280	5280	5280	5280	0
89	20231017	182900	231680900	5280	5280	5280	5280	0
90	20231017	182800	231680900	5280	5280	5280	5280	0
91	20231017	182700	231680900	5280	5280	5280	5280	0
92	20231017	182600	231680900	5280	5280	5280	5280	1512
93	20231017	182500	231680900	5280	5280	5280	5280	0
94	20231017	182400	231680900	5280	5280	5280	5280	0
95	20231017	182300	231680900	5280	5280	5280	5280	0
96	20231017	182200	231680900	5280	5280	5280	5280	0
97	20231017	182100	231680900	5280	5280	5280	5280	0
98	20231017	182000	231680900	5280	5280	5280	5280	0
99	20231017	181900	231680900	5280	5280	5280	5280	0
100	20231017	181800	231680900	5280	5280	5280	5280	0
101	20231017	181700	231680900	5280	5280	5280	5280	0
102	20231017	181600	231680900	5280	5280	5280	5280	0
103	20231017	181500	231680900	5280	5280	5280	5280	0
104	20231017	181400	231680900	5280	5280	5280	5280	0
105	20231017	181300	231680900	5280	5280	5280	5280	0
106	20231017	181200	231680900	5280	5280	5280	5280	0
107	20231017	181100	231680900	5280	5280	5280	5280	0
108	20231017	181000	231680900	5280	5280	5280	5280	0
109	20231017	180900	231680900	5280	5280	5280	5280	0
110	20231017	180800	231680900	5280	5280	5280	5280	0
111	20231017	180700	231680900	5280	5280	5280	5280	0
112	20231017	180600	231680900	5280	5280	5280	5280	0
113	20231017	180500	231680900	5280	5280	5280	5280	0
114	20231017	180400	231680900	5280	5280	5280	5280	0
115	20231017	180300	231680900	5280	5280	5280	5280	0
116	20231017	180200	231680900	5280	5280	5280	5280	0
117	20231017	180100	231680900	5280	5280	5280	5280	0
118	20231017	180000	231680900	5280	5280	5280	5280	0
119	20231017	175900	231680900	5280	5280	5280	5280	0
120	20231017	175800	231680900	5280	5280	5280	5280	0
121	20231017	175700	231680900	5280	5280	5280	5280	0
122	20231017	175600	231680900	5280	5280	5280	5280	1512
123	20231017	175500	231680900	5280	5280	5280	5280	0
124	20231017	175400	231680900	5280	5280	5280	5280	0
125	20231017	175300	231680900	5280	5280	5280	5280	0
126	20231017	175200	231680900	5280	5280	5280	5280	0
127	20231017	175100	231680900	5280	5280	5280	5280	0
128	20231017	175000	231680900	5280	5280	5280	5280	0
129	20231017	174900	231680900	5280	5280	5280	5280	0
130	20231017	174800	231680900	5280	5280	5280	5280	0
131	20231017	174700	231680900	5280	5280	5280	5280	0
132	20231017	174600	231680900	5280	5280	5280	5280	0
133	20231017	174500	231680900	5280	5280	5280	5280	0
134	20231017	174400	231680900	5280	5280	5280	5280	0
135	20231017	174300	231680900	5280	5280	5280	5280	0
136	20231017	174200	231680900	5280	5280	5280	5280	0
137	20231017	174100	231680900	5280	5280	5280	5280	0
138	20231017	174000	231680900	5280	5280	5280	5280	0
139	20231017	173900	231680900	5280	5280	5280	5280	0
140	20231017	173800	231680900	5280	5280	5280	5280	0
141	20231017	173700	231680900	5280	5280	5280	5280	0
142	20231017	173600	231680900	5280	5280	5280	5280	0
143	20231017	173500	231680900	5280	5280	5280	5280	0
144	20231017	173400	231680900	5280	5280	5280	5280	0
145	20231017	173300	231680900	5280	5280	5280	5280	0
146	20231017	173200	231680900	5280	5280	5280	5280	0
147	20231017	173100	231680900	5280	5280	5280	5280	0
148	20231017	173000	231680900	5280	5280	5280	5280	0
149	20231017	172900	231680900	5280	5280	5280	5280	0
150	20231017	172800	231680900	5280	5280	5280	5280	0
151	20231017	172700	231680900	5280	5280	5280	5280	0
152	20231017	172600	231680900	5280	5280	5280	5280	1512
153	20231017	172500	231680900	5280	5280	5280	5280	0
154	20231017	172400	231680900	5280	5280	5280	5280	0
155	20231017	172300	231680900	5280	5280	5280	5280	0
156	20231017	172200	231680900	5280	5280	5280	5280	0
157	20231017	172100	231680900	5280	5280	5280	5280	0
158	20231017	172000	231680900	5280	5280	5280	5280	0
159	20231017	171900	231680900	5280	5280	5280	5280	0
160	20231017	171800	231680900	5280	5280	5280	5280	0
161	20231017	171700	231680900	5280	5280	5280	5280	0
162	20231017	171600	231680900	5280	5280	5280	5280	0
163	20231017	171500	231680900	5280	5280	5280	5280	0
164	20231017	171400	231680900	5280	5280	5280	5280	0
165	20231017	171300	231680900	5280	5280	5280	5280	0
166	20231017	171200	231680900	5280	5280	5280	5280	0
167	20231017	171100	231680900	5280	5280	5280	5280	0
168	20231017	171000	231680900	5280	5280	5280	5280	0
169	20231017	170900	231680900	5280	5280	5280	5280	0
170	20231017	170800	231680900	5280	5280	5280	5280	0
171	20231017	170700	231680900	5280	5280	5280	5280	0
172	20231017	170600	231680900	5280	5280	5280	5280	0
173	20231017	170500	231680900	5280	5280	5280	5280	0
174	20231017	170400	231680900	5280	5280	5280	5280	0
175	20231017	170300	231680900	5280	5280	5280	5280	0
176	20231017	170200	231680900	5280	5280	5280	5280	0
177	20231017	170100	231680900	5280	5280	5280	5280	0
178	20231017	170000	231680900	5280	5280	5280	5280	0
179	20231017	165900	231680900	5280	5280	5280	5280	0
180	20231017	165800	231680900	5280	5280	5280	5280	0
181	20231017	165700	231680900	5280	5280	5280	5280	0
182	20231017	165600	231680900	5280	5280	5280	5280	1512
183	20231017	165500	231680900	5280	5280	5280	5280	0
184	20231017	165400	231680900	5280	5280	5280	5280	0
185	20231017	165300	231680900	5280	5280	5280	5280	0
186	20231017	165200	231680900	5280	5280	5280	5280	0
187	20231017	165100	231680900	5280	5280	5280	5280	0
188	20231017	165000	231680900	5280	5280	5280	5280	0
189	20231017	164900	231680900	5280	5280	5280	5280	0
190	20231017	164800	231680900	5280	5280	5280	5280	0
191	20231017	164700	231680900	5280	5280	5280	5280	0
192	20231017	164600	231680900	5280	5280	5280	5280	0
193	20231017	164500	231680900	5280	5280	5280	5280	0
194	20231017	164400	231680900	5280	5280	5280	5280	0
195	20231017	164300	231680900	5280	5280	5280	5280	0
196	20231017	164200	231680900	5280	5280	5280	5280	0
197	20231017	164100	231680900	5280	5280	5280	5280	0
198	20231017	164000	231680900	5280	5280	5280	5280	0
199	20231017	163900	231680900	5280	5280	5280	5280	0
200	20231017	163800	231680900	5280	5280	5280	5280	0
201	20231017	163700	231680900	5280	5280	5280	5280	0
202	20231017	163600	231680900	5280	5280	5280	5280	0
203	20231017	163500	231680900	5280	5280	5280	5280	0
204	20231017	163400	231680900	5280	5280	5280	5280	0
205	20231017	163300	231680900	5280	5280	5280	5280	0
206	20231017	163200	231680900	5280	5280	5280	5280	0
207	20231017	163100	231680900	5280	5280	5280	5280	0
208	20231017	163000	231680900	5280	5280	5280	5280	0
209	20231017	162900	231680900	5280	5280	5280	5280	0
210	20231017	162800	231680900	5280	5280	5280	5280	0
211	20231017	162700	231680900	5280	5280	5280	5280	0
212	20231017	162600	231680900	5280	5280	5280	5280	1512
213	20231017	162500	231680900	5280	5280	5280	5280	0
214	20231017	162400	231680900	5280	5280	5280	5280	0
215	20231017	162300	231680900	5280	5280	5280	5280	0
216	20231017	162200	231680900	5280	5280	5280	5280	0
217	20231017	162100	231680900	5280	5280	5280	5280	0
218	20231017	162000	231680900	5280	5280	5280	5280	0
219	20231017	161900	231680900	5280	5280	5280	5280	0
220	20231017	161800	231680900	5280	5280	5280	5280	0
221	20231017	161700	231680900	5280	5280	5280	5280	0
222	20231017	161600	231680900	5280	5280	5280	5280	0
223	20231017	161500	231680900	5280	5280	5280	5280	0
224	20231017	161400	231680900	5280	5280	5280	5280	0
225	20231017	161300	231680900	5280	5280	5280	5280	0
226	20231017	161200	231680900	5280	5280	5280	5280	0
227	20231017	161100	231680900	5280	5280	5280	5280	0
228	20231017	161000	231680900	5280	5280	5280	5280	0
229	20231017	160900	231680900	5280	5280	5280	5280	0
230	20231017	160800	231680900	5280	5280	5280	5280	0
231	20231017	160700	231680900	5280	5280	5280	5280	0
232	20231017	160600	231680900	5280	5280	5280	5280	0
233	20231017	160500	231680900	5280	5280	5280	5280	0
234	20231017	160400	231680900	5280	5280	5280	5280	0
235	20231017	160300	231680900	5280	5280	5280	5280	0
236	20231017	160200	231680900	5280	5280	5280	5280	0
237	20231017	160100	231680900	5280	5280	5280	5280	0
238	20231017	160000	231680900	5280	5280	5280	5280	0
239	20231017	155900	231680900	5280	5280	5280	5280	0
240	20231017	155800	231680900	5280	5280	5280	5280	0
241	20231017	155700	231680900	5280	5280	5280	5280	0
242	20231017	155600	231680900	5280	5280	5280	5280	1512
243	20231017	155500	231680900	5280	5280	5280	5280	0
244	20231017	155400	231680900	5280	5280	5280	5280	0
245	20231017	155300	231680900	5280	5280	5280	5280	0
246	20231017	155200	231680900	5280	5280	5280	5280	0
247	20231017	155100	231680900	5280	5280	5280	5280	0
248	20231017	155000	231680900	5280	5280	5280	5280	0
249	20231017	154900	231680900	5280	5280	5280	5280	0
250	20231017	154800	231680900	5280	5280	5280	5280	0
251	20231017	154700	231680900	5280	5280	5280	5280	0
252	20231017	154600	231680900	5280	5280	5280	5280	0
253	20231017	154500	231680900	5280	5280	5280	5280	0
254	20231017	154400	231680900	5280	5280	5280	5280	0
255	20231017	154300	231680900	5280	5280	5280	5280	0
256	20231017	154200	231680900	5280	5280	5280	5280	0
257	20231017	154100	231680900	5280	5280	5280	5280	0
258	20231017	154000	231680900	5280	5280	5280	5280	0
259	20231017	153900	231680900	5280	5280	5280	5280	0
260	20231017	153800	231680900	5280	5280	5280	5280	0
261	20231017	153700	231680900	5280	5280	5280	5280	0
262	20231017	153600	231680900	5280	5280	5280	5280	0
263	20231017	153500	231680900	5280	5280	5280	5280	0
264	20231017	153400	231680900	5280	5280	5280	5280	0
265	20231017	153300	231680900	5280	5280	5280	5280	0
266	20231017	153200	231680900	5280	5280	5280	5280	0
267	20231017	153100	231680900	5280	5280	5280	5280	0
268	20231017	153000	231680900	5280	5280	5280	5280	1512
269	20231017	152900	223697540	5300	5300	5300	5300	0
270	20231017	152800	223697540	5300	5300	5300	5300	0
271	20231017	152700	223697540	5300	5300	5300	5300	0
272	20231017	152600	223697540	5300	5300	5300	5300	0
273	20231017	152500	223697540	5300	5300	5300	5300	0
274	20231017	152400	223697540	5300	5300	5300	5300	0
275	20231017	152300	223697540	5300	5300	5300	5300	0
276	20231017	152200	223697540	5300	5300	5300	5300	0
277	20231017	152100	223697540	5300	5300	5300	5300	0
278	20231017	152000	223697540	5300	5300	5300	5300	0
279	20231017	151900	223697540	5300	5300	5300	5300	4
280	20231017	151800	223676340	5300	5300	5300	5300	4
281	20231017	151700	223655140	5290	5280	5290	5250	2750
282	20231017	151600	209166420	5290	5290	5290	5290	0
283	20231017	151500	209166420	5290	5290	5290	5290	0
284	20231017	151400	209166420	5290	5290	5290	5290	63
285	20231017	151300	208833150	5270	5280	5280	5270	1051
286	20231017	151200	203294360	5280	5280	5280	5280	1
287	20231017	151100	203289080	5280	5290	5290	5280	30
288	20231017	151000	203130580	5270	5270	5270	5270	103
289	20231017	150900	202587770	5300	5300	5300	5300	0
290	20231017	150800	202587770	5300	5270	5300	5270	51
291	20231017	150700	202317500	5300	5280	5300	5280	10
292	20231017	150600	202264680	5290	5290	5290	5290	21
293	20231017	150500	202153590	5270	5280	5280	5270	1266
294	20231017	150400	195479110	5290	5290	5290	5290	0
295	20231017	150300	195479110	5290	5290	5290	5290	1
296	20231017	150200	195473820	5280	5280	5280	5280	44
297	20231017	150100	195241500	5310	5310	5310	5310	0
298	20231017	150000	195241500	5310	5310	5310	5310	0
299	20231017	145900	195241500	5310	5310	5310	5310	0
300	20231017	145800	195241500	5310	5310	5310	5310	0
301	20231017	145700	195241500	5310	5310	5310	5310	0
302	20231017	145600	195241500	5310	5310	5310	5310	0
303	20231017	145500	195241500	5310	5310	5310	5310	0
304	20231017	145400	195241500	5310	5310	5310	5310	0
305	20231017	145300	195241500	5310	5310	5310	5310	0
306	20231017	145200	195241500	5310	5310	5310	5310	0
307	20231017	145100	195241500	5310	5310	5310	5310	1
308	20231017	145000	195236190	5280	5290	5290	5280	255
309	20231017	144900	193888710	5310	5310	5310	5310	0
310	20231017	144800	193888710	5310	5310	5310	5310	0
311	20231017	144700	193888710	5310	5310	5310	5310	10
312	20231017	144600	193835610	5310	5310	5310	5310	0
313	20231017	144500	193835610	5310	5300	5310	5300	37
314	20231017	144400	193639150	5300	5300	5300	5300	0
315	20231017	144300	193639150	5300	5300	5300	5300	0
316	20231017	144200	193639150	5300	5300	5300	5300	189
317	20231017	144100	192637450	5300	5300	5300	5300	8
318	20231017	144000	192595050	5300	5300	5300	5300	0
319	20231017	143900	192595050	5300	5300	5300	5300	0
320	20231017	143800	192595050	5300	5300	5300	5300	0
321	20231017	143700	192595050	5300	5290	5300	5280	104
322	20231017	143600	192045700	5300	5300	5300	5300	0
323	20231017	143500	192045700	5300	5300	5300	5300	0
324	20231017	143400	192045700	5300	5300	5300	5300	0
325	20231017	143300	192045700	5300	5300	5300	5300	0
326	20231017	143200	192045700	5300	5300	5300	5300	0
327	20231017	143100	192045700	5300	5300	5300	5300	0
328	20231017	143000	192045700	5300	5300	5300	5300	0
329	20231017	142900	192045700	5300	5300	5300	5300	2
330	20231017	142800	192035100	5310	5310	5310	5310	0
331	20231017	142700	192035100	5310	5310	5310	5310	0
332	20231017	142600	192035100	5310	5310	5310	5310	0
333	20231017	142500	192035100	5310	5310	5310	5310	0
334	20231017	142400	192035100	5310	5310	5310	5310	0
335	20231017	142300	192035100	5310	5300	5310	5300	6
336	20231017	142200	192003250	5300	5300	5300	5300	0
337	20231017	142100	192003250	5300	5300	5300	5300	31
338	20231017	142000	191838950	5300	5300	5300	5300	0
339	20231017	141900	191838950	5300	5300	5300	5300	2
340	20231017	141800	191828350	5300	5300	5300	5300	0
341	20231017	141700	191828350	5300	5300	5300	5300	0
342	20231017	141600	191828350	5300	5300	5300	5300	0
343	20231017	141500	191828350	5300	5300	5300	5300	6
344	20231017	141400	191796550	5300	5300	5300	5300	5
345	20231017	141300	191770050	5300	5300	5300	5300	1
346	20231017	141200	191764750	5300	5300	5300	5300	2
347	20231017	141100	191754150	5300	5300	5300	5300	0
348	20231017	141000	191754150	5300	5300	5300	5300	2
349	20231017	140900	191743550	5310	5310	5310	5310	0
350	20231017	140800	191743550	5310	5310	5310	5310	0
351	20231017	140700	191743550	5310	5310	5310	5310	0
352	20231017	140600	191743550	5310	5310	5310	5310	0
353	20231017	140500	191743550	5310	5310	5310	5310	0
354	20231017	140400	191743550	5310	5310	5310	5310	0
355	20231017	140300	191743550	5310	5310	5310	5310	0
356	20231017	140200	191743550	5310	5300	5310	5300	6
357	20231017	140100	191711740	5320	5320	5320	5320	0
358	20231017	140000	191711740	5320	5320	5320	5320	0
359	20231017	135900	191711740	5320	5300	5320	5300	11
360	20231017	135800	191653420	5320	5320	5320	5320	0
361	20231017	135700	191653420	5320	5320	5320	5320	0
362	20231017	135600	191653420	5320	5320	5320	5320	3
363	20231017	135500	191637460	5320	5320	5320	5320	7
364	20231017	135400	191600220	5300	5300	5300	5300	4
365	20231017	135300	191579020	5320	5320	5320	5320	145
366	20231017	135200	190807620	5300	5300	5300	5300	0
367	20231017	135100	190807620	5300	5300	5300	5300	20
368	20231017	135000	190701620	5270	5270	5270	5270	0
369	20231017	134900	190701620	5270	5300	5300	5270	700
370	20231017	134800	187006540	5330	5330	5330	5330	20
371	20231017	134700	186899940	5330	5330	5330	5330	0
372	20231017	134600	186899940	5330	5330	5330	5330	2
373	20231017	134500	186889280	5330	5330	5330	5330	29
374	20231017	134400	186734710	5330	5330	5330	5330	0
375	20231017	134300	186734710	5330	5330	5330	5330	2
376	20231017	134200	186724050	5330	5330	5330	5330	0
377	20231017	134100	186724050	5330	5330	5330	5330	0
378	20231017	134000	186724050	5330	5330	5330	5330	50
379	20231017	133900	186457550	5340	5340	5340	5340	0
380	20231017	133800	186457550	5340	5340	5340	5340	0
381	20231017	133700	186457550	5340	5340	5340	5340	0
382	20231017	133600	186457550	5340	5340	5340	5340	0
383	20231017	133500	186457550	5340	5340	5340	5340	0
384	20231017	133400	186457550	5340	5340	5340	5340	0
385	20231017	133300	186457550	5340	5340	5340	5340	0
386	20231017	133200	186457550	5340	5340	5340	5340	0
387	20231017	133100	186457550	5340	5340	5340	5340	0
388	20231017	133000	186457550	5340	5340	5340	5340	0
389	20231017	132900	186457550	5340	5340	5340	5340	0
390	20231017	132800	186457550	5340	5340	5340	5340	0
391	20231017	132700	186457550	5340	5340	5340	5340	0
392	20231017	132600	186457550	5340	5340	5340	5340	0
393	20231017	132500	186457550	5340	5340	5340	5340	3
394	20231017	132400	186441530	5350	5350	5350	5350	0
395	20231017	132300	186441530	5350	5350	5350	5350	0
396	20231017	132200	186441530	5350	5350	5350	5350	0
397	20231017	132100	186441530	5350	5350	5350	5350	3
398	20231017	132000	186425480	5350	5350	5350	5350	0
399	20231017	131900	186425480	5350	5350	5350	5350	0
400	20231017	131800	186425480	5350	5350	5350	5350	0
401	20231017	131700	186425480	5350	5340	5350	5340	72
402	20231017	131600	186040950	5340	5340	5340	5340	0
403	20231017	131500	186040950	5340	5340	5340	5340	3
404	20231017	131400	186024930	5330	5330	5330	5330	156
405	20231017	131300	185193450	5350	5350	5350	5350	20
406	20231017	131200	185086450	5350	5350	5350	5350	0
407	20231017	131100	185086450	5350	5350	5350	5350	0
408	20231017	131000	185086450	5350	5350	5350	5350	0
409	20231017	130900	185086450	5350	5330	5350	5330	25
410	20231017	130800	184953100	5350	5350	5350	5350	0
411	20231017	130700	184953100	5350	5350	5350	5350	0
412	20231017	130600	184953100	5350	5350	5350	5350	0
413	20231017	130500	184953100	5350	5350	5350	5350	3
414	20231017	130400	184937050	5350	5350	5350	5350	8
415	20231017	130300	184894250	5330	5330	5330	5330	0
416	20231017	130200	184894250	5330	5330	5330	5330	50
417	20231017	130100	184627750	5350	5350	5350	5350	0
418	20231017	130000	184627750	5350	5340	5350	5340	2
419	20231017	125900	184617060	5320	5350	5350	5320	10
420	20231017	125800	184563830	5270	5320	5320	5270	940
421	20231017	125700	179588570	5350	5350	5350	5350	500
422	20231017	125600	176913570	5350	5350	5350	5350	0
423	20231017	125500	176913570	5350	5350	5350	5350	800
424	20231017	125400	172633570	5350	5350	5350	5350	2
425	20231017	125300	172622870	5350	5350	5350	5350	56
426	20231017	125200	172323270	5350	5350	5350	5350	0
427	20231017	125100	172323270	5350	5350	5350	5350	0
428	20231017	125000	172323270	5350	5350	5350	5350	12
429	20231017	124900	172259070	5350	5350	5350	5350	0
430	20231017	124800	172259070	5350	5350	5350	5350	0
431	20231017	124700	172259070	5350	5350	5350	5350	0
432	20231017	124600	172259070	5350	5350	5350	5350	1
433	20231017	124500	172253720	5350	5350	5350	5350	0
434	20231017	124400	172253720	5350	5350	5350	5350	0
435	20231017	124300	172253720	5350	5350	5350	5350	20
436	20231017	124200	172146720	5350	5350	5350	5350	0
437	20231017	124100	172146720	5350	5350	5350	5350	0
438	20231017	124000	172146720	5350	5350	5350	5350	0
439	20231017	123900	172146720	5350	5350	5350	5350	2150
440	20231017	123800	160644220	5350	5310	5350	5310	111
441	20231017	123700	160054450	5350	5350	5350	5350	5
442	20231017	123600	160027700	5350	5350	5350	5350	4
443	20231017	123500	160006300	5350	5350	5350	5350	1
444	20231017	123400	160000950	5320	5320	5320	5320	171
445	20231017	123300	159091230	5320	5350	5350	5310	3514
446	20231017	123200	140407540	5360	5360	5360	5360	0
447	20231017	123100	140407540	5360	5360	5360	5360	0
448	20231017	123000	140407540	5360	5360	5360	5360	0
449	20231017	122900	140407540	5360	5360	5360	5360	0
450	20231017	122800	140407540	5360	5360	5360	5360	0
451	20231017	122700	140407540	5360	5360	5360	5360	0
452	20231017	122600	140407540	5360	5360	5360	5360	0
453	20231017	122500	140407540	5360	5360	5360	5360	0
454	20231017	122400	140407540	5360	5360	5360	5360	0
455	20231017	122300	140407540	5360	5360	5360	5360	1
456	20231017	122200	140402180	5320	5320	5320	5320	149
457	20231017	122100	139609500	5350	5350	5350	5350	0
458	20231017	122000	139609500	5350	5350	5350	5350	0
459	20231017	121900	139609500	5350	5350	5350	5350	0
460	20231017	121800	139609500	5350	5350	5350	5350	1
461	20231017	121700	139604150	5360	5360	5360	5360	0
462	20231017	121600	139604150	5360	5360	5360	5360	0
463	20231017	121500	139604150	5360	5340	5360	5320	174
464	20231017	121400	138675770	5360	5360	5360	5360	0
465	20231017	121300	138675770	5360	5360	5360	5360	0
466	20231017	121200	138675770	5360	5360	5360	5360	0
467	20231017	121100	138675770	5360	5360	5360	5360	15
468	20231017	121000	138595370	5350	5350	5350	5350	0
469	20231017	120900	138595370	5350	5350	5350	5350	10
470	20231017	120800	138541870	5350	5350	5350	5350	0
471	20231017	120700	138541870	5350	5350	5350	5350	2
472	20231017	120600	138531170	5360	5360	5360	5360	0
473	20231017	120500	138531170	5360	5360	5360	5360	0
474	20231017	120400	138531170	5360	5360	5360	5360	0
475	20231017	120300	138531170	5360	5360	5360	5360	59
476	20231017	120200	138214930	5360	5360	5360	5360	0
477	20231017	120100	138214930	5360	5360	5360	5360	0
478	20231017	120000	138214930	5360	5360	5360	5360	15
479	20231017	115900	138134530	5350	5350	5350	5350	0
480	20231017	115800	138134530	5350	5350	5350	5350	50
481	20231017	115700	137867030	5350	5350	5350	5350	65
482	20231017	115600	137519280	5350	5350	5350	5350	1
483	20231017	115500	137513930	5330	5330	5330	5330	1
484	20231017	115400	137508600	5330	5330	5330	5330	1
485	20231017	115300	137503270	5350	5350	5350	5350	0
486	20231017	115200	137503270	5350	5350	5350	5350	50
487	20231017	115100	137235770	5350	5350	5350	5350	0
488	20231017	115000	137235770	5350	5350	5350	5350	0
489	20231017	114900	137235770	5350	5350	5350	5350	254
490	20231017	114800	135876870	5350	5350	5350	5350	0
491	20231017	114700	135876870	5350	5350	5350	5350	514
492	20231017	114600	133126970	5350	5350	5350	5350	0
493	20231017	114500	133126970	5350	5340	5350	5340	6
494	20231017	114400	133094880	5340	5340	5340	5340	2
495	20231017	114300	133084200	5350	5350	5350	5350	12
496	20231017	114200	133020000	5360	5360	5360	5360	0
497	20231017	114100	133020000	5360	5360	5360	5360	10
498	20231017	114000	132966400	5360	5360	5360	5360	0
499	20231017	113900	132966400	5360	5360	5360	5360	0
500	20231017	113800	132966400	5360	5360	5360	5360	0
501	20231017	113700	132966400	5360	5360	5360	5360	400
502	20231017	113600	130822400	5370	5370	5370	5370	0
503	20231017	113500	130822400	5370	5370	5370	5370	0
504	20231017	113400	130822400	5370	5370	5370	5370	0
505	20231017	113300	130822400	5370	5370	5370	5370	0
506	20231017	113200	130822400	5370	5370	5370	5370	0
507	20231017	113100	130822400	5370	5370	5370	5370	0
508	20231017	113000	130822400	5370	5370	5370	5370	0
509	20231017	112900	130822400	5370	5370	5370	5370	0
510	20231017	112800	130822400	5370	5370	5370	5370	0
511	20231017	112700	130822400	5370	5370	5370	5370	0
512	20231017	112600	130822400	5370	5370	5370	5370	6
513	20231017	112500	130790180	5360	5360	5360	5360	0
514	20231017	112400	130790180	5360	5360	5360	5360	1
515	20231017	112300	130784820	5370	5370	5370	5370	9
516	20231017	112200	130736490	5370	5370	5370	5370	1
517	20231017	112100	130731120	5350	5350	5350	5350	3
518	20231017	112000	130715070	5370	5370	5370	5370	0
519	20231017	111900	130715070	5370	5370	5370	5370	1
520	20231017	111800	130709700	5370	5370	5370	5370	0
521	20231017	111700	130709700	5370	5370	5370	5370	0
522	20231017	111600	130709700	5370	5370	5370	5370	4
523	20231017	111500	130688220	5370	5370	5370	5370	0
524	20231017	111400	130688220	5370	5350	5370	5350	96
525	20231017	111300	130174500	5350	5350	5350	5350	100
526	20231017	111200	129639500	5370	5370	5370	5370	0
527	20231017	111100	129639500	5370	5370	5370	5370	0
528	20231017	111000	129639500	5370	5370	5370	5370	90
529	20231017	110900	129156200	5370	5370	5370	5370	0
530	20231017	110800	129156200	5370	5360	5370	5360	296
531	20231017	110700	127569600	5360	5360	5360	5360	200
532	20231017	110600	126497600	5360	5350	5360	5350	32
533	20231017	110500	126326320	5350	5350	5350	5350	448
534	20231017	110400	123929520	5350	5340	5350	5340	4
535	20231017	110300	123908150	5340	5340	5340	5340	0
536	20231017	110200	123908150	5340	5340	5340	5340	50
537	20231017	110100	123641150	5350	5350	5350	5350	4
538	20231017	110000	123619750	5350	5350	5350	5350	6
539	20231017	105900	123587650	5320	5320	5350	5320	526
540	20231017	105800	120789150	5350	5350	5350	5350	3
541	20231017	105700	120773100	5350	5350	5350	5350	20
542	20231017	105600	120666100	5350	5350	5350	5350	8
543	20231017	105500	120623300	5330	5330	5330	5330	32
544	20231017	105400	120452740	5350	5350	5350	5350	1
545	20231017	105300	120447390	5330	5330	5330	5330	0
546	20231017	105200	120447390	5330	5330	5330	5330	486
547	20231017	105100	117857010	5330	5330	5330	5330	12
548	20231017	105000	117793050	5300	5300	5300	5300	0
549	20231017	104900	117793050	5300	5310	5310	5300	1000
550	20231017	104800	112492920	5320	5320	5320	5320	0
551	20231017	104700	112492920	5320	5320	5320	5320	0
552	20231017	104600	112492920	5320	5320	5320	5320	121
553	20231017	104500	111849200	5320	5320	5320	5320	4
554	20231017	104400	111827920	5320	5320	5320	5320	22
555	20231017	104300	111710880	5300	5310	5310	5300	1280
556	20231017	104200	104921880	5320	5310	5320	5310	184
557	20231017	104100	103944830	5320	5320	5320	5320	17
558	20231017	104000	103854390	5330	5330	5330	5330	6
559	20231017	103900	103822410	5330	5330	5330	5330	3
560	20231017	103800	103806420	5330	5320	5330	5310	73
561	20231017	103700	103418470	5350	5350	5350	5350	0
562	20231017	103600	103418470	5350	5340	5350	5340	38
563	20231017	103500	103215480	5350	5350	5350	5350	0
564	20231017	103400	103215480	5350	5350	5350	5350	0
565	20231017	103300	103215480	5350	5350	5350	5350	0
566	20231017	103200	103215480	5350	5350	5350	5350	0
567	20231017	103100	103215480	5350	5350	5350	5350	0
568	20231017	103000	103215480	5350	5350	5350	5350	0
569	20231017	102900	103215480	5350	5350	5350	5350	0
570	20231017	102800	103215480	5350	5310	5350	5310	108
571	20231017	102700	102641680	5350	5350	5350	5350	20
572	20231017	102600	102534680	5350	5350	5350	5350	0
573	20231017	102500	102534680	5350	5350	5350	5350	20
574	20231017	102400	102427680	5350	5350	5350	5350	0
575	20231017	102300	102427680	5350	5350	5350	5350	0
576	20231017	102200	102427680	5350	5340	5350	5340	138
577	20231017	102100	101690690	5340	5330	5340	5330	150
578	20231017	102000	100891130	5330	5330	5330	5330	13
579	20231017	101900	100821840	5350	5350	5350	5350	0
580	20231017	101800	100821840	5350	5350	5350	5350	0
581	20231017	101700	100821840	5350	5350	5350	5350	0
582	20231017	101600	100821840	5350	5350	5350	5350	0
583	20231017	101500	100821840	5350	5350	5350	5350	4
584	20231017	101400	100800440	5350	5350	5350	5350	0
585	20231017	101300	100800440	5350	5350	5350	5350	0
586	20231017	101200	100800440	5350	5350	5350	5350	0
587	20231017	101100	100800440	5350	5350	5350	5350	1
588	20231017	101000	100795090	5310	5330	5330	5300	600
589	20231017	100900	97612150	5370	5370	5370	5370	2
590	20231017	100800	97601410	5370	5370	5370	5370	0
591	20231017	100700	97601410	5370	5350	5370	5330	502
592	20231017	100600	94924330	5340	5340	5340	5340	476
593	20231017	100500	92382490	5340	5340	5340	5340	4
594	20231017	100400	92361130	5340	5340	5340	5340	3
595	20231017	100300	92345110	5340	5330	5340	5330	54
596	20231017	100200	92057270	5330	5330	5330	5330	65
597	20231017	100100	91710820	5340	5340	5340	5340	23
598	20231017	100000	91588000	5340	5340	5350	5340	219
599	20231017	095900	90418380	5340	5340	5340	5340	239
600	20231017	095800	89142120	5340	5340	5340	5340	6
601	20231017	095700	89110080	5340	5340	5340	5340	756
602	20231017	095600	85073040	5340	5340	5340	5340	200
603	20231017	095500	84005040	5350	5350	5350	5350	410
604	20231017	095400	81811540	5380	5380	5380	5380	0
605	20231017	095300	81811540	5380	5370	5380	5370	503
606	20231017	095200	79105470	5380	5380	5380	5380	0
607	20231017	095100	79105470	5380	5380	5380	5380	27
608	20231017	095000	78960210	5380	5370	5380	5370	153
609	20231017	094900	78138580	5370	5370	5370	5370	0
610	20231017	094800	78138580	5370	5370	5370	5370	909
611	20231017	094700	73257250	5370	5370	5370	5340	7
612	20231017	094600	73219690	5370	5360	5370	5340	417
613	20231017	094500	70985260	5360	5360	5360	5360	633
614	20231017	094400	67592380	5340	5350	5350	5340	18
615	20231017	094300	67496220	5350	5350	5350	5350	0
616	20231017	094200	67496220	5350	5350	5350	5350	0
617	20231017	094100	67496220	5350	5350	5350	5350	1
618	20231017	094000	67490870	5360	5360	5360	5360	0
619	20231017	093900	67490870	5360	5360	5360	5360	1
620	20231017	093800	67485510	5360	5360	5360	5360	10
621	20231017	093700	67431910	5360	5360	5360	5360	595
622	20231017	093600	64242710	5360	5360	5360	5360	0
623	20231017	093500	64242710	5360	5360	5360	5360	309
624	20231017	093400	62586470	5360	5360	5360	5350	67
625	20231017	093300	62227850	5360	5360	5360	5360	58
626	20231017	093200	61916970	5360	5360	5360	5360	4
627	20231017	093100	61895530	5360	5350	5360	5350	4
628	20231017	093000	61874120	5350	5350	5360	5320	1421
629	20231017	092900	54274790	5340	5360	5360	5330	39
630	20231017	092800	54066320	5360	5350	5360	5350	23
631	20231017	092700	53943240	5360	5360	5360	5350	11
632	20231017	092600	53884290	5350	5350	5350	5350	30
633	20231017	092500	53723790	5370	5340	5370	5340	3908
634	20231017	092400	32812730	5340	5330	5340	5330	436
635	20231017	092300	30488840	5320	5320	5320	5320	0
636	20231017	092200	30488840	5320	5330	5330	5320	739
637	20231017	092100	26557320	5320	5320	5320	5320	307
638	20231017	092000	24924080	5310	5310	5310	5310	0
639	20231017	091900	24924080	5310	5310	5310	5310	340
640	20231017	091800	23118680	5310	5310	5310	5310	20
641	20231017	091700	23012480	5310	5310	5310	5310	9
642	20231017	091600	22964690	5310	5300	5310	5300	189
643	20231017	091500	21961500	5300	5290	5300	5290	20
644	20231017	091400	21855600	5290	5310	5310	5290	9
645	20231017	091300	21807830	5300	5310	5310	5300	320
646	20231017	091200	20108830	5310	5310	5310	5310	6
647	20231017	091100	20076970	5290	5290	5290	5290	51
648	20231017	091000	19807180	5310	5300	5310	5300	266
649	20231017	090900	18396290	5300	5300	5300	5300	2
650	20231017	090800	18385690	5300	5300	5300	5300	18
651	20231017	090700	18290290	5300	5300	5300	5300	1
652	20231017	090600	18284990	5300	5300	5300	5300	30
653	20231017	090500	18125990	5300	5300	5300	5300	30
654	20231017	090400	17966990	5320	5320	5320	5320	0
655	20231017	090300	17966990	5320	5320	5320	5320	0
656	20231017	090200	17966990	5320	5300	5320	5300	1500
657	20231017	090100	10001680	5310	5270	5310	5270	182
658	20231017	090000	9041080	5270	5240	5270	5240	1724