KissMeData/197140/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	201100	537401160	5350	5350	5350	5350	735
3	20231020	201000	537401160	5350	5350	5350	5350	0
4	20231020	200900	537401160	5350	5350	5350	5350	0
5	20231020	200800	537401160	5350	5350	5350	5350	0
6	20231020	200700	537401160	5350	5350	5350	5350	0
7	20231020	200600	537401160	5350	5350	5350	5350	0
8	20231020	200500	537401160	5350	5350	5350	5350	0
9	20231020	200400	537401160	5350	5350	5350	5350	0
10	20231020	200300	537401160	5350	5350	5350	5350	0
11	20231020	200200	537401160	5350	5350	5350	5350	0
12	20231020	200100	537401160	5350	5350	5350	5350	0
13	20231020	200000	537401160	5350	5350	5350	5350	0
14	20231020	195900	537401160	5350	5350	5350	5350	0
15	20231020	195800	537401160	5350	5350	5350	5350	0
16	20231020	195700	537401160	5350	5350	5350	5350	0
17	20231020	195600	537401160	5350	5350	5350	5350	0
18	20231020	195500	537401160	5350	5350	5350	5350	0
19	20231020	195400	537401160	5350	5350	5350	5350	0
20	20231020	195300	537401160	5350	5350	5350	5350	0
21	20231020	195200	537401160	5350	5350	5350	5350	0
22	20231020	195100	537401160	5350	5350	5350	5350	0
23	20231020	195000	537401160	5350	5350	5350	5350	0
24	20231020	194900	537401160	5350	5350	5350	5350	0
25	20231020	194800	537401160	5350	5350	5350	5350	0
26	20231020	194700	537401160	5350	5350	5350	5350	0
27	20231020	194600	537401160	5350	5350	5350	5350	0
28	20231020	194500	537401160	5350	5350	5350	5350	0
29	20231020	194400	537401160	5350	5350	5350	5350	0
30	20231020	194300	537401160	5350	5350	5350	5350	0
31	20231020	194200	537401160	5350	5350	5350	5350	0
32	20231020	194100	537401160	5350	5350	5350	5350	735
33	20231020	194000	537401160	5350	5350	5350	5350	0
34	20231020	193900	537401160	5350	5350	5350	5350	0
35	20231020	193800	537401160	5350	5350	5350	5350	0
36	20231020	193700	537401160	5350	5350	5350	5350	0
37	20231020	193600	537401160	5350	5350	5350	5350	0
38	20231020	193500	537401160	5350	5350	5350	5350	0
39	20231020	193400	537401160	5350	5350	5350	5350	0
40	20231020	193300	537401160	5350	5350	5350	5350	0
41	20231020	193200	537401160	5350	5350	5350	5350	0
42	20231020	193100	537401160	5350	5350	5350	5350	0
43	20231020	193000	537401160	5350	5350	5350	5350	0
44	20231020	192900	537401160	5350	5350	5350	5350	0
45	20231020	192800	537401160	5350	5350	5350	5350	0
46	20231020	192700	537401160	5350	5350	5350	5350	0
47	20231020	192600	537401160	5350	5350	5350	5350	0
48	20231020	192500	537401160	5350	5350	5350	5350	0
49	20231020	192400	537401160	5350	5350	5350	5350	0
50	20231020	192300	537401160	5350	5350	5350	5350	0
51	20231020	192200	537401160	5350	5350	5350	5350	0
52	20231020	192100	537401160	5350	5350	5350	5350	0
53	20231020	192000	537401160	5350	5350	5350	5350	0
54	20231020	191900	537401160	5350	5350	5350	5350	0
55	20231020	191800	537401160	5350	5350	5350	5350	0
56	20231020	191700	537401160	5350	5350	5350	5350	0
57	20231020	191600	537401160	5350	5350	5350	5350	0
58	20231020	191500	537401160	5350	5350	5350	5350	0
59	20231020	191400	537401160	5350	5350	5350	5350	0
60	20231020	191300	537401160	5350	5350	5350	5350	0
61	20231020	191200	537401160	5350	5350	5350	5350	0
62	20231020	191100	537401160	5350	5350	5350	5350	735
63	20231020	191000	537401160	5350	5350	5350	5350	0
64	20231020	190900	537401160	5350	5350	5350	5350	0
65	20231020	190800	537401160	5350	5350	5350	5350	0
66	20231020	190700	537401160	5350	5350	5350	5350	0
67	20231020	190600	537401160	5350	5350	5350	5350	0
68	20231020	190500	537401160	5350	5350	5350	5350	0
69	20231020	190400	537401160	5350	5350	5350	5350	0
70	20231020	190300	537401160	5350	5350	5350	5350	0
71	20231020	190200	537401160	5350	5350	5350	5350	0
72	20231020	190100	537401160	5350	5350	5350	5350	0
73	20231020	190000	537401160	5350	5350	5350	5350	0
74	20231020	185900	537401160	5350	5350	5350	5350	0
75	20231020	185800	537401160	5350	5350	5350	5350	0
76	20231020	185700	537401160	5350	5350	5350	5350	0
77	20231020	185600	537401160	5350	5350	5350	5350	0
78	20231020	185500	537401160	5350	5350	5350	5350	0
79	20231020	185400	537401160	5350	5350	5350	5350	0
80	20231020	185300	537401160	5350	5350	5350	5350	0
81	20231020	185200	537401160	5350	5350	5350	5350	0
82	20231020	185100	537401160	5350	5350	5350	5350	0
83	20231020	185000	537401160	5350	5350	5350	5350	0
84	20231020	184900	537401160	5350	5350	5350	5350	0
85	20231020	184800	537401160	5350	5350	5350	5350	0
86	20231020	184700	537401160	5350	5350	5350	5350	0
87	20231020	184600	537401160	5350	5350	5350	5350	0
88	20231020	184500	537401160	5350	5350	5350	5350	0
89	20231020	184400	537401160	5350	5350	5350	5350	0
90	20231020	184300	537401160	5350	5350	5350	5350	0
91	20231020	184200	537401160	5350	5350	5350	5350	0
92	20231020	184100	537401160	5350	5350	5350	5350	735
93	20231020	184000	537401160	5350	5350	5350	5350	0
94	20231020	183900	537401160	5350	5350	5350	5350	0
95	20231020	183800	537401160	5350	5350	5350	5350	0
96	20231020	183700	537401160	5350	5350	5350	5350	0
97	20231020	183600	537401160	5350	5350	5350	5350	0
98	20231020	183500	537401160	5350	5350	5350	5350	0
99	20231020	183400	537401160	5350	5350	5350	5350	0
100	20231020	183300	537401160	5350	5350	5350	5350	0
101	20231020	183200	537401160	5350	5350	5350	5350	0
102	20231020	183100	537401160	5350	5350	5350	5350	0
103	20231020	183000	537401160	5350	5350	5350	5350	0
104	20231020	182900	537401160	5350	5350	5350	5350	0
105	20231020	182800	537401160	5350	5350	5350	5350	0
106	20231020	182700	537401160	5350	5350	5350	5350	0
107	20231020	182600	537401160	5350	5350	5350	5350	0
108	20231020	182500	537401160	5350	5350	5350	5350	0
109	20231020	182400	537401160	5350	5350	5350	5350	0
110	20231020	182300	537401160	5350	5350	5350	5350	0
111	20231020	182200	537401160	5350	5350	5350	5350	0
112	20231020	182100	537401160	5350	5350	5350	5350	0
113	20231020	182000	537401160	5350	5350	5350	5350	0
114	20231020	181900	537401160	5350	5350	5350	5350	0
115	20231020	181800	537401160	5350	5350	5350	5350	0
116	20231020	181700	537401160	5350	5350	5350	5350	0
117	20231020	181600	537401160	5350	5350	5350	5350	0
118	20231020	181500	537401160	5350	5350	5350	5350	0
119	20231020	181400	537401160	5350	5350	5350	5350	0
120	20231020	181300	537401160	5350	5350	5350	5350	0
121	20231020	181200	537401160	5350	5350	5350	5350	0
122	20231020	181100	537401160	5350	5350	5350	5350	735
123	20231020	181000	537401160	5350	5350	5350	5350	0
124	20231020	180900	537401160	5350	5350	5350	5350	0
125	20231020	180800	537401160	5350	5350	5350	5350	0
126	20231020	180700	537401160	5350	5350	5350	5350	0
127	20231020	180600	537401160	5350	5350	5350	5350	0
128	20231020	180500	537401160	5350	5350	5350	5350	0
129	20231020	180400	537401160	5350	5350	5350	5350	0
130	20231020	180300	537401160	5350	5350	5350	5350	0
131	20231020	180200	537401160	5350	5350	5350	5350	0
132	20231020	180100	537401160	5350	5350	5350	5350	0
133	20231020	180000	537401160	5350	5350	5350	5350	0
134	20231020	175900	537401160	5350	5350	5350	5350	0
135	20231020	175800	537401160	5350	5350	5350	5350	0
136	20231020	175700	537401160	5350	5350	5350	5350	0
137	20231020	175600	537401160	5350	5350	5350	5350	0
138	20231020	175500	537401160	5350	5350	5350	5350	0
139	20231020	175400	537401160	5350	5350	5350	5350	0
140	20231020	175300	537401160	5350	5350	5350	5350	0
141	20231020	175200	537401160	5350	5350	5350	5350	0
142	20231020	175100	537401160	5350	5350	5350	5350	0
143	20231020	175000	537401160	5350	5350	5350	5350	0
144	20231020	174900	537401160	5350	5350	5350	5350	0
145	20231020	174800	537401160	5350	5350	5350	5350	0
146	20231020	174700	537401160	5350	5350	5350	5350	0
147	20231020	174600	537401160	5350	5350	5350	5350	0
148	20231020	174500	537401160	5350	5350	5350	5350	0
149	20231020	174400	537401160	5350	5350	5350	5350	0
150	20231020	174300	537401160	5350	5350	5350	5350	0
151	20231020	174200	537401160	5350	5350	5350	5350	0
152	20231020	174100	537401160	5350	5350	5350	5350	735
153	20231020	174000	537401160	5350	5350	5350	5350	0
154	20231020	173900	537401160	5350	5350	5350	5350	0
155	20231020	173800	537401160	5350	5350	5350	5350	0
156	20231020	173700	537401160	5350	5350	5350	5350	0
157	20231020	173600	537401160	5350	5350	5350	5350	0
158	20231020	173500	537401160	5350	5350	5350	5350	0
159	20231020	173400	537401160	5350	5350	5350	5350	0
160	20231020	173300	537401160	5350	5350	5350	5350	0
161	20231020	173200	537401160	5350	5350	5350	5350	0
162	20231020	173100	537401160	5350	5350	5350	5350	0
163	20231020	173000	537401160	5350	5350	5350	5350	0
164	20231020	172900	537401160	5350	5350	5350	5350	0
165	20231020	172800	537401160	5350	5350	5350	5350	0
166	20231020	172700	537401160	5350	5350	5350	5350	0
167	20231020	172600	537401160	5350	5350	5350	5350	0
168	20231020	172500	537401160	5350	5350	5350	5350	0
169	20231020	172400	537401160	5350	5350	5350	5350	0
170	20231020	172300	537401160	5350	5350	5350	5350	0
171	20231020	172200	537401160	5350	5350	5350	5350	0
172	20231020	172100	537401160	5350	5350	5350	5350	0
173	20231020	172000	537401160	5350	5350	5350	5350	0
174	20231020	171900	537401160	5350	5350	5350	5350	0
175	20231020	171800	537401160	5350	5350	5350	5350	0
176	20231020	171700	537401160	5350	5350	5350	5350	0
177	20231020	171600	537401160	5350	5350	5350	5350	0
178	20231020	171500	537401160	5350	5350	5350	5350	0
179	20231020	171400	537401160	5350	5350	5350	5350	0
180	20231020	171300	537401160	5350	5350	5350	5350	0
181	20231020	171200	537401160	5350	5350	5350	5350	0
182	20231020	171100	537401160	5350	5350	5350	5350	735
183	20231020	171000	537401160	5350	5350	5350	5350	0
184	20231020	170900	537401160	5350	5350	5350	5350	0
185	20231020	170800	537401160	5350	5350	5350	5350	0
186	20231020	170700	537401160	5350	5350	5350	5350	0
187	20231020	170600	537401160	5350	5350	5350	5350	0
188	20231020	170500	537401160	5350	5350	5350	5350	0
189	20231020	170400	537401160	5350	5350	5350	5350	0
190	20231020	170300	537401160	5350	5350	5350	5350	0
191	20231020	170200	537401160	5350	5350	5350	5350	0
192	20231020	170100	537401160	5350	5350	5350	5350	0
193	20231020	170000	537401160	5350	5350	5350	5350	0
194	20231020	165900	537401160	5350	5350	5350	5350	0
195	20231020	165800	537401160	5350	5350	5350	5350	0
196	20231020	165700	537401160	5350	5350	5350	5350	0
197	20231020	165600	537401160	5350	5350	5350	5350	0
198	20231020	165500	537401160	5350	5350	5350	5350	0
199	20231020	165400	537401160	5350	5350	5350	5350	0
200	20231020	165300	537401160	5350	5350	5350	5350	0
201	20231020	165200	537401160	5350	5350	5350	5350	0
202	20231020	165100	537401160	5350	5350	5350	5350	0
203	20231020	165000	537401160	5350	5350	5350	5350	0
204	20231020	164900	537401160	5350	5350	5350	5350	0
205	20231020	164800	537401160	5350	5350	5350	5350	0
206	20231020	164700	537401160	5350	5350	5350	5350	0
207	20231020	164600	537401160	5350	5350	5350	5350	0
208	20231020	164500	537401160	5350	5350	5350	5350	0
209	20231020	164400	537401160	5350	5350	5350	5350	0
210	20231020	164300	537401160	5350	5350	5350	5350	0
211	20231020	164200	537401160	5350	5350	5350	5350	0
212	20231020	164100	537401160	5350	5350	5350	5350	735
213	20231020	164000	537401160	5350	5350	5350	5350	0
214	20231020	163900	537401160	5350	5350	5350	5350	0
215	20231020	163800	537401160	5350	5350	5350	5350	0
216	20231020	163700	537401160	5350	5350	5350	5350	0
217	20231020	163600	537401160	5350	5350	5350	5350	0
218	20231020	163500	537401160	5350	5350	5350	5350	0
219	20231020	163400	537401160	5350	5350	5350	5350	0
220	20231020	163300	537401160	5350	5350	5350	5350	0
221	20231020	163200	537401160	5350	5350	5350	5350	0
222	20231020	163100	537401160	5350	5350	5350	5350	0
223	20231020	163000	537401160	5350	5350	5350	5350	0
224	20231020	162900	537401160	5350	5350	5350	5350	0
225	20231020	162800	537401160	5350	5350	5350	5350	0
226	20231020	162700	537401160	5350	5350	5350	5350	0
227	20231020	162600	537401160	5350	5350	5350	5350	0
228	20231020	162500	537401160	5350	5350	5350	5350	0
229	20231020	162400	537401160	5350	5350	5350	5350	0
230	20231020	162300	537401160	5350	5350	5350	5350	0
231	20231020	162200	537401160	5350	5350	5350	5350	0
232	20231020	162100	537401160	5350	5350	5350	5350	0
233	20231020	162000	537401160	5350	5350	5350	5350	0
234	20231020	161900	537401160	5350	5350	5350	5350	0
235	20231020	161800	537401160	5350	5350	5350	5350	0
236	20231020	161700	537401160	5350	5350	5350	5350	0
237	20231020	161600	537401160	5350	5350	5350	5350	0
238	20231020	161500	537401160	5350	5350	5350	5350	0
239	20231020	161400	537401160	5350	5350	5350	5350	0
240	20231020	161300	537401160	5350	5350	5350	5350	0
241	20231020	161200	537401160	5350	5350	5350	5350	0
242	20231020	161100	537401160	5350	5350	5350	5350	735
243	20231020	161000	537401160	5350	5350	5350	5350	0
244	20231020	160900	537401160	5350	5350	5350	5350	0
245	20231020	160800	537401160	5350	5350	5350	5350	0
246	20231020	160700	537401160	5350	5350	5350	5350	0
247	20231020	160600	537401160	5350	5350	5350	5350	0
248	20231020	160500	537401160	5350	5350	5350	5350	0
249	20231020	160400	537401160	5350	5350	5350	5350	0
250	20231020	160300	537401160	5350	5350	5350	5350	0
251	20231020	160200	537401160	5350	5350	5350	5350	0
252	20231020	160100	537401160	5350	5350	5350	5350	0
253	20231020	160000	537401160	5350	5350	5350	5350	0
254	20231020	155900	537401160	5350	5350	5350	5350	0
255	20231020	155800	537401160	5350	5350	5350	5350	0
256	20231020	155700	537401160	5350	5350	5350	5350	0
257	20231020	155600	537401160	5350	5350	5350	5350	0
258	20231020	155500	537401160	5350	5350	5350	5350	0
259	20231020	155400	537401160	5350	5350	5350	5350	0
260	20231020	155300	537401160	5350	5350	5350	5350	0
261	20231020	155200	537401160	5350	5350	5350	5350	0
262	20231020	155100	537401160	5350	5350	5350	5350	0
263	20231020	155000	537401160	5350	5350	5350	5350	0
264	20231020	154900	537401160	5350	5350	5350	5350	0
265	20231020	154800	537401160	5350	5350	5350	5350	0
266	20231020	154700	537401160	5350	5350	5350	5350	0
267	20231020	154600	537401160	5350	5350	5350	5350	0
268	20231020	154500	537401160	5350	5350	5350	5350	0
269	20231020	154400	537401160	5350	5350	5350	5350	0
270	20231020	154300	537401160	5350	5350	5350	5350	0
271	20231020	154200	537401160	5350	5350	5350	5350	0
272	20231020	154100	537401160	5350	5350	5350	5350	735
273	20231020	154000	537401160	5350	5350	5350	5350	0
274	20231020	153900	537401160	5350	5350	5350	5350	0
275	20231020	153800	537401160	5350	5350	5350	5350	0
276	20231020	153700	537401160	5350	5350	5350	5350	0
277	20231020	153600	537401160	5350	5350	5350	5350	0
278	20231020	153500	537401160	5350	5350	5350	5350	0
279	20231020	153400	537401160	5350	5350	5350	5350	0
280	20231020	153300	537401160	5350	5350	5350	5350	0
281	20231020	153200	537401160	5350	5350	5350	5350	0
282	20231020	153100	537401160	5350	5350	5350	5350	0
283	20231020	153000	537401160	5350	5350	5350	5350	735
284	20231020	152900	533468910	5370	5370	5370	5370	0
285	20231020	152800	533468910	5370	5370	5370	5370	0
286	20231020	152700	533468910	5370	5370	5370	5370	0
287	20231020	152600	533468910	5370	5370	5370	5370	0
288	20231020	152500	533468910	5370	5370	5370	5370	0
289	20231020	152400	533468910	5370	5370	5370	5370	0
290	20231020	152300	533468910	5370	5370	5370	5370	0
291	20231020	152200	533468910	5370	5370	5370	5370	0
292	20231020	152100	533468910	5370	5370	5370	5370	0
293	20231020	152000	533468910	5370	5370	5370	5370	0
294	20231020	151900	533468910	5370	5290	5370	5290	601
295	20231020	151800	530283200	5300	5310	5310	5300	270
296	20231020	151700	528850430	5360	5360	5360	5360	0
297	20231020	151600	528850430	5360	5360	5360	5360	2
298	20231020	151500	528839710	5370	5370	5370	5370	0
299	20231020	151400	528839710	5370	5370	5370	5370	0
300	20231020	151300	528839710	5370	5370	5370	5370	0
301	20231020	151200	528839710	5370	5370	5370	5370	0
302	20231020	151100	528839710	5370	5370	5370	5370	0
303	20231020	151000	528839710	5370	5310	5370	5310	7
304	20231020	150900	528802330	5370	5370	5370	5370	0
305	20231020	150800	528802330	5370	5370	5370	5370	0
306	20231020	150700	528802330	5370	5300	5370	5300	1150
307	20231020	150600	522686330	5300	5320	5320	5300	573
308	20231020	150500	519640980	5340	5350	5350	5340	342
309	20231020	150400	517813150	5380	5380	5380	5380	0
310	20231020	150300	517813150	5380	5380	5380	5380	0
311	20231020	150200	517813150	5380	5380	5380	5380	0
312	20231020	150100	517813150	5380	5380	5380	5380	0
313	20231020	150000	517813150	5380	5380	5380	5380	300
314	20231020	145900	516199150	5380	5370	5380	5370	500
315	20231020	145800	513509390	5370	5370	5370	5370	6
316	20231020	145700	513477170	5380	5380	5380	5380	0
317	20231020	145600	513477170	5380	5380	5380	5380	0
318	20231020	145500	513477170	5380	5380	5380	5370	673
319	20231020	145400	509856930	5380	5380	5380	5380	1
320	20231020	145300	509851550	5390	5390	5390	5390	0
321	20231020	145200	509851550	5390	5390	5390	5390	0
322	20231020	145100	509851550	5390	5370	5390	5370	540
323	20231020	145000	506951030	5370	5350	5370	5350	150
324	20231020	144900	506145550	5370	5370	5370	5370	0
325	20231020	144800	506145550	5370	5370	5370	5370	2
326	20231020	144700	506134810	5370	5370	5370	5370	0
327	20231020	144600	506134810	5370	5370	5370	5370	0
328	20231020	144500	506134810	5370	5400	5400	5370	140
329	20231020	144400	505382980	5390	5370	5390	5370	1200
330	20231020	144300	498923280	5370	5370	5370	5370	193
331	20231020	144200	497886870	5370	5370	5370	5370	0
332	20231020	144100	497886870	5370	5370	5370	5370	0
333	20231020	144000	497886870	5370	5370	5370	5370	1002
334	20231020	143900	492506130	5370	5400	5400	5320	1040
335	20231020	143800	486946860	5400	5400	5400	5400	401
336	20231020	143700	484781460	5400	5370	5400	5370	769
337	20231020	143600	480642650	5360	5350	5360	5350	80
338	20231020	143500	480214050	5360	5360	5360	5360	0
339	20231020	143400	480214050	5360	5360	5360	5360	200
340	20231020	143300	479142050	5360	5360	5360	5360	726
341	20231020	143200	475250690	5360	5350	5360	5350	910
342	20231020	143100	470380090	5350	5310	5350	5310	5100
343	20231020	143000	443143150	5320	5320	5320	5320	0
344	20231020	142900	443143150	5320	5310	5320	5310	350
345	20231020	142800	441284150	5310	5300	5310	5300	1500
346	20231020	142700	433324150	5300	5300	5300	5300	0
347	20231020	142600	433324150	5300	5300	5300	5300	1
348	20231020	142500	433318850	5290	5290	5290	5290	0
349	20231020	142400	433318850	5290	5290	5290	5290	1000
350	20231020	142300	428028850	5290	5290	5290	5290	0
351	20231020	142200	428028850	5290	5290	5290	5290	0
352	20231020	142100	428028850	5290	5270	5290	5270	6
353	20231020	142000	427997210	5280	5280	5280	5280	0
354	20231020	141900	427997210	5280	5280	5280	5280	0
355	20231020	141800	427997210	5280	5280	5280	5280	0
356	20231020	141700	427997210	5280	5280	5280	5280	0
357	20231020	141600	427997210	5280	5280	5280	5280	0
358	20231020	141500	427997210	5280	5280	5280	5280	0
359	20231020	141400	427997210	5280	5280	5280	5280	0
360	20231020	141300	427997210	5280	5280	5280	5280	0
361	20231020	141200	427997210	5280	5250	5280	5210	2330
362	20231020	141100	415724150	5270	5270	5270	5270	0
363	20231020	141000	415724150	5270	5270	5270	5270	0
364	20231020	140900	415724150	5270	5270	5270	5270	0
365	20231020	140800	415724150	5270	5270	5270	5270	0
366	20231020	140700	415724150	5270	5270	5270	5270	0
367	20231020	140600	415724150	5270	5270	5270	5240	1200
368	20231020	140500	409430990	5260	5260	5260	5260	0
369	20231020	140400	409430990	5260	5260	5260	5260	0
370	20231020	140300	409430990	5260	5260	5260	5260	297
371	20231020	140200	407868770	5260	5260	5260	5260	0
372	20231020	140100	407868770	5260	5260	5260	5260	0
373	20231020	140000	407868770	5260	5260	5260	5260	0
374	20231020	135900	407868770	5260	5260	5260	5260	0
375	20231020	135800	407868770	5260	5260	5260	5260	0
376	20231020	135700	407868770	5260	5260	5260	5260	0
377	20231020	135600	407868770	5260	5260	5260	5260	0
378	20231020	135500	407868770	5260	5260	5260	5260	1
379	20231020	135400	407863510	5240	5240	5240	5240	0
380	20231020	135300	407863510	5240	5240	5240	5240	100
381	20231020	135200	407339510	5250	5250	5250	5250	29
382	20231020	135100	407187260	5250	5250	5250	5250	0
383	20231020	135000	407187260	5250	5250	5250	5250	0
384	20231020	134900	407187260	5250	5250	5250	5250	0
385	20231020	134800	407187260	5250	5250	5250	5250	0
386	20231020	134700	407187260	5250	5250	5250	5250	0
387	20231020	134600	407187260	5250	5250	5250	5250	67
388	20231020	134500	406835510	5250	5250	5250	5250	19
389	20231020	134400	406735760	5260	5260	5260	5260	41
390	20231020	134300	406520100	5260	5260	5260	5260	0
391	20231020	134200	406520100	5260	5260	5260	5260	0
392	20231020	134100	406520100	5260	5260	5260	5260	0
393	20231020	134000	406520100	5260	5260	5260	5260	0
394	20231020	133900	406520100	5260	5250	5260	5210	2268
395	20231020	133800	394677580	5270	5270	5270	5270	10
396	20231020	133700	394624880	5290	5290	5290	5290	0
397	20231020	133600	394624880	5290	5290	5290	5290	0
398	20231020	133500	394624880	5290	5290	5290	5290	0
399	20231020	133400	394624880	5290	5290	5290	5290	0
400	20231020	133300	394624880	5290	5290	5290	5290	0
401	20231020	133200	394624880	5290	5290	5290	5290	0
402	20231020	133100	394624880	5290	5290	5290	5290	0
403	20231020	133000	394624880	5290	5290	5290	5290	0
404	20231020	132900	394624880	5290	5290	5290	5290	0
405	20231020	132800	394624880	5290	5290	5290	5290	0
406	20231020	132700	394624880	5290	5290	5290	5290	0
407	20231020	132600	394624880	5290	5290	5290	5290	0
408	20231020	132500	394624880	5290	5290	5290	5290	0
409	20231020	132400	394624880	5290	5290	5290	5290	0
410	20231020	132300	394624880	5290	5290	5290	5290	1
411	20231020	132200	394619590	5230	5230	5230	5230	820
412	20231020	132100	390330990	5230	5230	5230	5230	0
413	20231020	132000	390330990	5230	5240	5240	5230	2000
414	20231020	131900	379869710	5240	5270	5270	5240	500
415	20231020	131800	377243490	5270	5270	5270	5270	300
416	20231020	131700	375662490	5270	5270	5270	5270	140
417	20231020	131600	374924690	5310	5310	5310	5310	0
418	20231020	131500	374924690	5310	5310	5310	5310	0
419	20231020	131400	374924690	5310	5310	5310	5310	10
420	20231020	131300	374871590	5310	5310	5310	5310	0
421	20231020	131200	374871590	5310	5310	5310	5310	1
422	20231020	131100	374866280	5270	5270	5270	5270	0
423	20231020	131000	374866280	5270	5270	5270	5270	810
424	20231020	130900	370597580	5320	5320	5320	5320	1
425	20231020	130800	370592260	5270	5270	5270	5270	139
426	20231020	130700	369859730	5270	5270	5270	5270	0
427	20231020	130600	369859730	5270	5270	5270	5270	25
428	20231020	130500	369727980	5330	5330	5330	5330	0
429	20231020	130400	369727980	5330	5330	5330	5330	1
430	20231020	130300	369722650	5300	5270	5330	5270	75
431	20231020	130200	369325760	5260	5260	5260	5260	201
432	20231020	130100	368268500	5300	5270	5300	5270	401
433	20231020	130000	366151220	5280	5280	5280	5280	0
434	20231020	125900	366151220	5280	5280	5280	5280	0
435	20231020	125800	366151220	5280	5280	5280	5280	3200
436	20231020	125700	349255220	5280	5270	5280	5270	2
437	20231020	125600	349244670	5280	5280	5280	5280	0
438	20231020	125500	349244670	5280	5210	5280	5210	2
439	20231020	125400	349234180	5230	5240	5240	5230	3000
440	20231020	125300	333541690	5280	5280	5280	5280	0
441	20231020	125200	333541690	5280	5280	5280	5280	0
442	20231020	125100	333541690	5280	5280	5280	5280	0
443	20231020	125000	333541690	5280	5280	5280	5280	0
444	20231020	124900	333541690	5280	5280	5280	5280	0
445	20231020	124800	333541690	5280	5280	5280	5280	0
446	20231020	124700	333541690	5280	5280	5280	5280	103
447	20231020	124600	332997850	5280	5280	5280	5280	3
448	20231020	124500	332982010	5230	5230	5230	5230	507
449	20231020	124400	330330400	5230	5230	5230	5230	3
450	20231020	124300	330314710	5230	5230	5230	5230	0
451	20231020	124200	330314710	5230	5230	5230	5230	0
452	20231020	124100	330314710	5230	5230	5230	5230	5
453	20231020	124000	330288560	5220	5220	5220	5220	1000
454	20231020	123900	325068560	5230	5230	5230	5230	0
455	20231020	123800	325068560	5230	5230	5230	5230	0
456	20231020	123700	325068560	5230	5230	5230	5230	0
457	20231020	123600	325068560	5230	5230	5230	5230	0
458	20231020	123500	325068560	5230	5230	5230	5230	0
459	20231020	123400	325068560	5230	5230	5230	5230	0
460	20231020	123300	325068560	5230	5230	5230	5230	0
461	20231020	123200	325068560	5230	5230	5230	5230	1
462	20231020	123100	325063330	5220	5190	5220	5190	807
463	20231020	123000	320850850	5220	5220	5220	5220	2
464	20231020	122900	320840410	5220	5220	5220	5220	0
465	20231020	122800	320840410	5220	5220	5220	5220	0
466	20231020	122700	320840410	5220	5220	5220	5220	0
467	20231020	122600	320840410	5220	5220	5220	5220	0
468	20231020	122500	320840410	5220	5220	5220	5220	0
469	20231020	122400	320840410	5220	5220	5220	5220	0
470	20231020	122300	320840410	5220	5220	5220	5220	500
471	20231020	122200	318230410	5230	5220	5230	5220	432
472	20231020	122100	315975360	5220	5220	5220	5220	0
473	20231020	122000	315975360	5220	5200	5220	5200	2986
474	20231020	121900	300411250	5210	5210	5210	5210	0
475	20231020	121800	300411250	5210	5210	5210	5210	0
476	20231020	121700	300411250	5210	5210	5210	5210	5
477	20231020	121600	300385200	5190	5190	5190	5190	2
478	20231020	121500	300374820	5180	5180	5180	5180	0
479	20231020	121400	300374820	5180	5180	5180	5180	70
480	20231020	121300	300012220	5210	5210	5210	5210	0
481	20231020	121200	300012220	5210	5210	5210	5210	0
482	20231020	121100	300012220	5210	5210	5210	5210	0
483	20231020	121000	300012220	5210	5210	5210	5210	0
484	20231020	120900	300012220	5210	5210	5210	5210	0
485	20231020	120800	300012220	5210	5210	5210	5210	4
486	20231020	120700	299991380	5180	5180	5180	5180	602
487	20231020	120600	296873020	5210	5210	5210	5210	0
488	20231020	120500	296873020	5210	5210	5210	5210	10
489	20231020	120400	296820920	5210	5210	5210	5210	0
490	20231020	120300	296820920	5210	5210	5210	5210	0
491	20231020	120200	296820920	5210	5210	5210	5210	0
492	20231020	120100	296820920	5210	5210	5210	5210	500
493	20231020	120000	294215920	5220	5220	5220	5220	0
494	20231020	115900	294215920	5220	5220	5220	5220	0
495	20231020	115800	294215920	5220	5220	5220	5220	18
496	20231020	115700	294121960	5220	5220	5220	5220	0
497	20231020	115600	294121960	5220	5220	5220	5220	0
498	20231020	115500	294121960	5220	5220	5220	5220	0
499	20231020	115400	294121960	5220	5220	5220	5220	0
500	20231020	115300	294121960	5220	5220	5220	5220	30
501	20231020	115200	293965360	5220	5220	5220	5220	130
502	20231020	115100	293286760	5220	5220	5220	5220	257
503	20231020	115000	291945220	5220	5150	5220	5150	4087
504	20231020	114900	270737150	5150	5150	5150	5150	0
505	20231020	114800	270737150	5150	5150	5150	5150	0
506	20231020	114700	270737150	5150	5150	5150	5150	70
507	20231020	114600	270376650	5150	5150	5150	5150	0
508	20231020	114500	270376650	5150	5130	5150	5110	591
509	20231020	114400	267356310	5150	5150	5150	5150	0
510	20231020	114300	267356310	5150	5150	5150	5150	0
511	20231020	114200	267356310	5150	5150	5150	5150	331
512	20231020	114100	265651660	5180	5160	5180	5150	1905
513	20231020	114000	255821250	5160	5150	5160	5150	2042
514	20231020	113900	245294600	5140	5110	5140	5110	5051
515	20231020	113800	219386440	5120	5120	5120	5120	0
516	20231020	113700	219386440	5120	5110	5120	5110	2001
517	20231020	113600	209156610	5100	5100	5100	5100	0
518	20231020	113500	209156610	5100	5100	5100	5100	100
519	20231020	113400	208646610	5100	5070	5100	5070	243
520	20231020	113300	207414570	5050	5050	5050	5050	0
521	20231020	113200	207414570	5050	5050	5050	5050	0
522	20231020	113100	207414570	5050	5050	5050	5050	0
523	20231020	113000	207414570	5050	5050	5050	5050	0
524	20231020	112900	207414570	5050	5050	5050	5050	200
525	20231020	112800	206404570	5050	5050	5050	5050	0
526	20231020	112700	206404570	5050	5050	5050	5050	0
527	20231020	112600	206404570	5050	5090	5090	5050	2650
528	20231020	112500	192984410	5110	5110	5110	5110	0
529	20231020	112400	192984410	5110	5110	5110	5110	0
530	20231020	112300	192984410	5110	5110	5110	5110	0
531	20231020	112200	192984410	5110	5110	5110	5110	0
532	20231020	112100	192984410	5110	5110	5110	5110	0
533	20231020	112000	192984410	5110	5110	5110	5110	6
534	20231020	111900	192953750	5090	5090	5090	5090	140
535	20231020	111800	192241150	5110	5110	5110	5110	0
536	20231020	111700	192241150	5110	5110	5110	5110	0
537	20231020	111600	192241150	5110	5100	5110	5100	111
538	20231020	111500	191673980	5100	5100	5100	5100	0
539	20231020	111400	191673980	5100	5100	5100	5100	0
540	20231020	111300	191673980	5100	5100	5100	5100	0
541	20231020	111200	191673980	5100	5100	5100	5100	1
542	20231020	111100	191668880	5090	5090	5090	5090	0
543	20231020	111000	191668880	5090	5090	5090	5090	0
544	20231020	110900	191668880	5090	5090	5090	5090	300
545	20231020	110800	190141880	5100	5100	5100	5100	0
546	20231020	110700	190141880	5100	5100	5100	5100	320
547	20231020	110600	188509880	5110	5110	5110	5110	0
548	20231020	110500	188509880	5110	5110	5110	5110	0
549	20231020	110400	188509880	5110	5110	5110	5110	71
550	20231020	110300	188147070	5140	5140	5140	5140	0
551	20231020	110200	188147070	5140	5140	5140	5140	6
552	20231020	110100	188116230	5120	5120	5120	5120	0
553	20231020	110000	188116230	5120	5120	5120	5120	0
554	20231020	105900	188116230	5120	5100	5120	5100	950
555	20231020	105800	183255310	5120	5100	5120	5100	805
556	20231020	105700	179149710	5100	5100	5100	5100	200
557	20231020	105600	178129710	5130	5130	5130	5130	0
558	20231020	105500	178129710	5130	5120	5130	5120	1173
559	20231020	105400	172121000	5110	5090	5110	5090	1378
560	20231020	105300	165092470	5090	5090	5090	5090	0
561	20231020	105200	165092470	5090	5090	5090	5090	0
562	20231020	105100	165092470	5090	5090	5090	5090	0
563	20231020	105000	165092470	5090	5090	5090	5090	0
564	20231020	104900	165092470	5090	5090	5090	5090	0
565	20231020	104800	165092470	5090	5090	5090	5090	0
566	20231020	104700	165092470	5090	5090	5090	5090	0
567	20231020	104600	165092470	5090	5090	5090	5090	50
568	20231020	104500	164837970	5090	5080	5090	5060	419
569	20231020	104400	162712930	5070	5040	5070	5040	1392
570	20231020	104300	155670490	5040	5040	5040	5040	0
571	20231020	104200	155670490	5040	5040	5040	5040	0
572	20231020	104100	155670490	5040	5040	5040	5040	1
573	20231020	104000	155665450	5070	5070	5070	5070	0
574	20231020	103900	155665450	5070	5070	5070	5070	0
575	20231020	103800	155665450	5070	5070	5070	5070	0
576	20231020	103700	155665450	5070	5070	5070	5070	0
577	20231020	103600	155665450	5070	5070	5070	5070	300
578	20231020	103500	154144450	5070	5070	5070	5070	0
579	20231020	103400	154144450	5070	5070	5070	5070	98
580	20231020	103300	153647590	5070	5070	5070	5070	40
581	20231020	103200	153444790	5080	5080	5080	5080	0
582	20231020	103100	153444790	5080	5080	5080	5080	0
583	20231020	103000	153444790	5080	5080	5080	5080	0
584	20231020	102900	153444790	5080	5080	5080	5080	0
585	20231020	102800	153444790	5080	5080	5080	5080	0
586	20231020	102700	153444790	5080	5040	5080	5040	1000
587	20231020	102600	148374670	5040	5040	5040	5040	0
588	20231020	102500	148374670	5040	5040	5040	5040	2
589	20231020	102400	148364590	5040	5040	5040	5040	1
590	20231020	102300	148359550	5030	5010	5030	5010	1702
591	20231020	102200	139798530	5030	5000	5030	5000	74
592	20231020	102100	139428420	5010	5000	5010	5000	105
593	20231020	102000	138902420	5020	5020	5020	5020	5
594	20231020	101900	138877320	5020	4985	5020	4985	114
595	20231020	101800	138308540	5020	5020	5020	5020	4
596	20231020	101700	138288460	4990	4990	4990	4990	459
597	20231020	101600	135998050	4990	4990	4990	4990	50
598	20231020	101500	135748550	4990	4995	4995	4990	2014
599	20231020	101400	125688625	5000	5000	5000	5000	30
600	20231020	101300	125538625	5030	5010	5030	5010	3
601	20231020	101200	125523575	5000	5000	5030	5000	440
602	20231020	101100	123323405	5010	5010	5010	5010	7
603	20231020	101000	123288335	5000	5000	5000	5000	0
604	20231020	100900	123288335	5000	5000	5000	5000	470
605	20231020	100800	120938335	5000	5000	5000	5000	1
606	20231020	100700	120933335	5000	5000	5000	5000	0
607	20231020	100600	120933335	5000	5000	5000	5000	0
608	20231020	100500	120933335	5000	5000	5000	5000	0
609	20231020	100400	120933335	5000	5020	5020	5000	345
610	20231020	100300	119201455	5000	5010	5010	5000	2
611	20231020	100200	119191445	5000	5000	5000	5000	0
612	20231020	100100	119191445	5000	5000	5000	5000	37
613	20231020	100000	119006445	5020	5000	5020	5000	801
614	20231020	095900	115001425	5030	4995	5030	4995	14
615	20231020	095800	114931140	4990	5000	5000	4985	1983
616	20231020	095700	105038235	4995	4995	4995	4995	0
617	20231020	095600	105038235	4995	4995	4995	4995	0
618	20231020	095500	105038235	4995	5000	5000	4995	392
619	20231020	095400	103080190	5010	5080	5080	5000	10208
620	20231020	095300	51830710	5080	5080	5080	5080	0
621	20231020	095200	51830710	5080	5100	5100	5080	102
622	20231020	095100	51312520	5100	5100	5100	5100	0
623	20231020	095000	51312520	5100	5100	5100	5100	0
624	20231020	094900	51312520	5100	5100	5100	5100	0
625	20231020	094800	51312520	5100	5100	5100	5100	0
626	20231020	094700	51312520	5100	5100	5100	5100	1
627	20231020	094600	51307420	5110	5120	5120	5110	4
628	20231020	094500	51286960	5130	5130	5130	5130	1
629	20231020	094400	51281830	5080	5080	5080	5080	520
630	20231020	094300	48640230	5070	5100	5100	5070	1600
631	20231020	094200	40521530	5100	5100	5100	5100	0
632	20231020	094100	40521530	5100	5110	5110	5100	301
633	20231020	094000	38986140	5120	5120	5120	5120	100
634	20231020	093900	38474140	5130	5130	5150	5130	1210
635	20231020	093800	32257030	5140	5140	5140	5140	0
636	20231020	093700	32257030	5140	5140	5140	5110	349
637	20231020	093600	30466670	5140	5140	5140	5140	200
638	20231020	093500	29438670	5150	5150	5150	5150	0
639	20231020	093400	29438670	5150	5150	5150	5150	1
640	20231020	093300	29433520	5140	5140	5140	5140	0
641	20231020	093200	29433520	5140	5140	5140	5140	585
642	20231020	093100	26426620	5130	5130	5130	5130	159
643	20231020	093000	25610950	5130	5130	5130	5130	5
644	20231020	092900	25585300	5110	5120	5120	5110	304
645	20231020	092800	24028830	5120	5120	5120	5120	0
646	20231020	092700	24028830	5120	5120	5120	5120	0
647	20231020	092600	24028830	5120	5120	5120	5120	0
648	20231020	092500	24028830	5120	5120	5120	5120	0
649	20231020	092400	24028830	5120	5120	5120	5120	400
650	20231020	092300	21980830	5130	5130	5130	5090	708
651	20231020	092200	18376790	5100	5100	5100	5100	460
652	20231020	092100	16030790	5150	5130	5150	5130	61
653	20231020	092000	15717740	5120	5130	5130	5120	301
654	20231020	091900	14176610	5130	5130	5130	5130	1
655	20231020	091800	14171480	5080	5080	5080	5080	49
656	20231020	091700	13922560	5080	5100	5100	5080	456
657	20231020	091600	11604780	5160	5160	5160	5160	0
658	20231020	091500	11604780	5160	5160	5160	5160	0
659	20231020	091400	11604780	5160	5160	5160	5160	0
660	20231020	091300	11604780	5160	5160	5160	5160	0
661	20231020	091200	11604780	5160	5160	5160	5160	0
662	20231020	091100	11604780	5160	5150	5160	5150	3
663	20231020	091000	11589320	5080	5080	5080	5080	0
664	20231020	090900	11589320	5080	5160	5160	5080	490
665	20231020	090800	9088670	5140	5140	5160	5140	401
666	20231020	090700	7027510	5180	5180	5180	5180	2
667	20231020	090600	7017150	5180	5180	5180	5180	0
668	20231020	090500	7017150	5180	5180	5180	5180	1
669	20231020	090400	7011970	5110	5110	5110	5110	0
670	20231020	090300	7011970	5110	5120	5120	5110	23
671	20231020	090200	6894430	5100	5110	5110	5100	75
672	20231020	090100	6511530	5110	5110	5110	5110	286
673	20231020	090000	5050070	5070	5160	5160	5070	986