KissMeData/112290/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195400	197509810	9120	9120	9120	9120	1332
3	20231023	195300	197509810	9120	9120	9120	9120	0
4	20231023	195200	197509810	9120	9120	9120	9120	0
5	20231023	195100	197509810	9120	9120	9120	9120	0
6	20231023	195000	197509810	9120	9120	9120	9120	0
7	20231023	194900	197509810	9120	9120	9120	9120	0
8	20231023	194800	197509810	9120	9120	9120	9120	0
9	20231023	194700	197509810	9120	9120	9120	9120	0
10	20231023	194600	197509810	9120	9120	9120	9120	0
11	20231023	194500	197509810	9120	9120	9120	9120	0
12	20231023	194400	197509810	9120	9120	9120	9120	0
13	20231023	194300	197509810	9120	9120	9120	9120	0
14	20231023	194200	197509810	9120	9120	9120	9120	0
15	20231023	194100	197509810	9120	9120	9120	9120	0
16	20231023	194000	197509810	9120	9120	9120	9120	0
17	20231023	193900	197509810	9120	9120	9120	9120	0
18	20231023	193800	197509810	9120	9120	9120	9120	0
19	20231023	193700	197509810	9120	9120	9120	9120	0
20	20231023	193600	197509810	9120	9120	9120	9120	0
21	20231023	193500	197509810	9120	9120	9120	9120	0
22	20231023	193400	197509810	9120	9120	9120	9120	0
23	20231023	193300	197509810	9120	9120	9120	9120	0
24	20231023	193200	197509810	9120	9120	9120	9120	0
25	20231023	193100	197509810	9120	9120	9120	9120	0
26	20231023	193000	197509810	9120	9120	9120	9120	0
27	20231023	192900	197509810	9120	9120	9120	9120	0
28	20231023	192800	197509810	9120	9120	9120	9120	0
29	20231023	192700	197509810	9120	9120	9120	9120	0
30	20231023	192600	197509810	9120	9120	9120	9120	0
31	20231023	192500	197509810	9120	9120	9120	9120	0
32	20231023	192400	197509810	9120	9120	9120	9120	1332
33	20231023	192300	197509810	9120	9120	9120	9120	0
34	20231023	192200	197509810	9120	9120	9120	9120	0
35	20231023	192100	197509810	9120	9120	9120	9120	0
36	20231023	192000	197509810	9120	9120	9120	9120	0
37	20231023	191900	197509810	9120	9120	9120	9120	0
38	20231023	191800	197509810	9120	9120	9120	9120	0
39	20231023	191700	197509810	9120	9120	9120	9120	0
40	20231023	191600	197509810	9120	9120	9120	9120	0
41	20231023	191500	197509810	9120	9120	9120	9120	0
42	20231023	191400	197509810	9120	9120	9120	9120	0
43	20231023	191300	197509810	9120	9120	9120	9120	0
44	20231023	191200	197509810	9120	9120	9120	9120	0
45	20231023	191100	197509810	9120	9120	9120	9120	0
46	20231023	191000	197509810	9120	9120	9120	9120	0
47	20231023	190900	197509810	9120	9120	9120	9120	0
48	20231023	190800	197509810	9120	9120	9120	9120	0
49	20231023	190700	197509810	9120	9120	9120	9120	0
50	20231023	190600	197509810	9120	9120	9120	9120	0
51	20231023	190500	197509810	9120	9120	9120	9120	0
52	20231023	190400	197509810	9120	9120	9120	9120	0
53	20231023	190300	197509810	9120	9120	9120	9120	0
54	20231023	190200	197509810	9120	9120	9120	9120	0
55	20231023	190100	197509810	9120	9120	9120	9120	0
56	20231023	190000	197509810	9120	9120	9120	9120	0
57	20231023	185900	197509810	9120	9120	9120	9120	0
58	20231023	185800	197509810	9120	9120	9120	9120	0
59	20231023	185700	197509810	9120	9120	9120	9120	0
60	20231023	185600	197509810	9120	9120	9120	9120	0
61	20231023	185500	197509810	9120	9120	9120	9120	0
62	20231023	185400	197509810	9120	9120	9120	9120	1332
63	20231023	185300	197509810	9120	9120	9120	9120	0
64	20231023	185200	197509810	9120	9120	9120	9120	0
65	20231023	185100	197509810	9120	9120	9120	9120	0
66	20231023	185000	197509810	9120	9120	9120	9120	0
67	20231023	184900	197509810	9120	9120	9120	9120	0
68	20231023	184800	197509810	9120	9120	9120	9120	0
69	20231023	184700	197509810	9120	9120	9120	9120	0
70	20231023	184600	197509810	9120	9120	9120	9120	0
71	20231023	184500	197509810	9120	9120	9120	9120	0
72	20231023	184400	197509810	9120	9120	9120	9120	0
73	20231023	184300	197509810	9120	9120	9120	9120	0
74	20231023	184200	197509810	9120	9120	9120	9120	0
75	20231023	184100	197509810	9120	9120	9120	9120	0
76	20231023	184000	197509810	9120	9120	9120	9120	0
77	20231023	183900	197509810	9120	9120	9120	9120	0
78	20231023	183800	197509810	9120	9120	9120	9120	0
79	20231023	183700	197509810	9120	9120	9120	9120	0
80	20231023	183600	197509810	9120	9120	9120	9120	0
81	20231023	183500	197509810	9120	9120	9120	9120	0
82	20231023	183400	197509810	9120	9120	9120	9120	0
83	20231023	183300	197509810	9120	9120	9120	9120	0
84	20231023	183200	197509810	9120	9120	9120	9120	0
85	20231023	183100	197509810	9120	9120	9120	9120	0
86	20231023	183000	197509810	9120	9120	9120	9120	0
87	20231023	182900	197509810	9120	9120	9120	9120	0
88	20231023	182800	197509810	9120	9120	9120	9120	0
89	20231023	182700	197509810	9120	9120	9120	9120	0
90	20231023	182600	197509810	9120	9120	9120	9120	0
91	20231023	182500	197509810	9120	9120	9120	9120	0
92	20231023	182400	197509810	9120	9120	9120	9120	1332
93	20231023	182300	197509810	9120	9120	9120	9120	0
94	20231023	182200	197509810	9120	9120	9120	9120	0
95	20231023	182100	197509810	9120	9120	9120	9120	0
96	20231023	182000	197509810	9120	9120	9120	9120	0
97	20231023	181900	197509810	9120	9120	9120	9120	0
98	20231023	181800	197509810	9120	9120	9120	9120	0
99	20231023	181700	197509810	9120	9120	9120	9120	0
100	20231023	181600	197509810	9120	9120	9120	9120	0
101	20231023	181500	197509810	9120	9120	9120	9120	0
102	20231023	181400	197509810	9120	9120	9120	9120	0
103	20231023	181300	197509810	9120	9120	9120	9120	0
104	20231023	181200	197509810	9120	9120	9120	9120	0
105	20231023	181100	197509810	9120	9120	9120	9120	0
106	20231023	181000	197509810	9120	9120	9120	9120	0
107	20231023	180900	197509810	9120	9120	9120	9120	0
108	20231023	180800	197509810	9120	9120	9120	9120	0
109	20231023	180700	197509810	9120	9120	9120	9120	0
110	20231023	180600	197509810	9120	9120	9120	9120	0
111	20231023	180500	197509810	9120	9120	9120	9120	0
112	20231023	180400	197509810	9120	9120	9120	9120	0
113	20231023	180300	197509810	9120	9120	9120	9120	0
114	20231023	180200	197509810	9120	9120	9120	9120	0
115	20231023	180100	197509810	9120	9120	9120	9120	0
116	20231023	180000	197509810	9120	9120	9120	9120	0
117	20231023	175900	197509810	9120	9120	9120	9120	0
118	20231023	175800	197509810	9120	9120	9120	9120	0
119	20231023	175700	197509810	9120	9120	9120	9120	0
120	20231023	175600	197509810	9120	9120	9120	9120	0
121	20231023	175500	197509810	9120	9120	9120	9120	0
122	20231023	175400	197509810	9120	9120	9120	9120	1332
123	20231023	175300	197509810	9120	9120	9120	9120	0
124	20231023	175200	197509810	9120	9120	9120	9120	0
125	20231023	175100	197509810	9120	9120	9120	9120	0
126	20231023	175000	197509810	9120	9120	9120	9120	0
127	20231023	174900	197509810	9120	9120	9120	9120	0
128	20231023	174800	197509810	9120	9120	9120	9120	0
129	20231023	174700	197509810	9120	9120	9120	9120	0
130	20231023	174600	197509810	9120	9120	9120	9120	0
131	20231023	174500	197509810	9120	9120	9120	9120	0
132	20231023	174400	197509810	9120	9120	9120	9120	0
133	20231023	174300	197509810	9120	9120	9120	9120	0
134	20231023	174200	197509810	9120	9120	9120	9120	0
135	20231023	174100	197509810	9120	9120	9120	9120	0
136	20231023	174000	197509810	9120	9120	9120	9120	0
137	20231023	173900	197509810	9120	9120	9120	9120	0
138	20231023	173800	197509810	9120	9120	9120	9120	0
139	20231023	173700	197509810	9120	9120	9120	9120	0
140	20231023	173600	197509810	9120	9120	9120	9120	0
141	20231023	173500	197509810	9120	9120	9120	9120	0
142	20231023	173400	197509810	9120	9120	9120	9120	0
143	20231023	173300	197509810	9120	9120	9120	9120	0
144	20231023	173200	197509810	9120	9120	9120	9120	0
145	20231023	173100	197509810	9120	9120	9120	9120	0
146	20231023	173000	197509810	9120	9120	9120	9120	0
147	20231023	172900	197509810	9120	9120	9120	9120	0
148	20231023	172800	197509810	9120	9120	9120	9120	0
149	20231023	172700	197509810	9120	9120	9120	9120	0
150	20231023	172600	197509810	9120	9120	9120	9120	0
151	20231023	172500	197509810	9120	9120	9120	9120	0
152	20231023	172400	197509810	9120	9120	9120	9120	1332
153	20231023	172300	197509810	9120	9120	9120	9120	0
154	20231023	172200	197509810	9120	9120	9120	9120	0
155	20231023	172100	197509810	9120	9120	9120	9120	0
156	20231023	172000	197509810	9120	9120	9120	9120	0
157	20231023	171900	197509810	9120	9120	9120	9120	0
158	20231023	171800	197509810	9120	9120	9120	9120	0
159	20231023	171700	197509810	9120	9120	9120	9120	0
160	20231023	171600	197509810	9120	9120	9120	9120	0
161	20231023	171500	197509810	9120	9120	9120	9120	0
162	20231023	171400	197509810	9120	9120	9120	9120	0
163	20231023	171300	197509810	9120	9120	9120	9120	0
164	20231023	171200	197509810	9120	9120	9120	9120	0
165	20231023	171100	197509810	9120	9120	9120	9120	0
166	20231023	171000	197509810	9120	9120	9120	9120	0
167	20231023	170900	197509810	9120	9120	9120	9120	0
168	20231023	170800	197509810	9120	9120	9120	9120	0
169	20231023	170700	197509810	9120	9120	9120	9120	0
170	20231023	170600	197509810	9120	9120	9120	9120	0
171	20231023	170500	197509810	9120	9120	9120	9120	0
172	20231023	170400	197509810	9120	9120	9120	9120	0
173	20231023	170300	197509810	9120	9120	9120	9120	0
174	20231023	170200	197509810	9120	9120	9120	9120	0
175	20231023	170100	197509810	9120	9120	9120	9120	0
176	20231023	170000	197509810	9120	9120	9120	9120	0
177	20231023	165900	197509810	9120	9120	9120	9120	0
178	20231023	165800	197509810	9120	9120	9120	9120	0
179	20231023	165700	197509810	9120	9120	9120	9120	0
180	20231023	165600	197509810	9120	9120	9120	9120	0
181	20231023	165500	197509810	9120	9120	9120	9120	0
182	20231023	165400	197509810	9120	9120	9120	9120	1332
183	20231023	165300	197509810	9120	9120	9120	9120	0
184	20231023	165200	197509810	9120	9120	9120	9120	0
185	20231023	165100	197509810	9120	9120	9120	9120	0
186	20231023	165000	197509810	9120	9120	9120	9120	0
187	20231023	164900	197509810	9120	9120	9120	9120	0
188	20231023	164800	197509810	9120	9120	9120	9120	0
189	20231023	164700	197509810	9120	9120	9120	9120	0
190	20231023	164600	197509810	9120	9120	9120	9120	0
191	20231023	164500	197509810	9120	9120	9120	9120	0
192	20231023	164400	197509810	9120	9120	9120	9120	0
193	20231023	164300	197509810	9120	9120	9120	9120	0
194	20231023	164200	197509810	9120	9120	9120	9120	0
195	20231023	164100	197509810	9120	9120	9120	9120	0
196	20231023	164000	197509810	9120	9120	9120	9120	0
197	20231023	163900	197509810	9120	9120	9120	9120	0
198	20231023	163800	197509810	9120	9120	9120	9120	0
199	20231023	163700	197509810	9120	9120	9120	9120	0
200	20231023	163600	197509810	9120	9120	9120	9120	0
201	20231023	163500	197509810	9120	9120	9120	9120	0
202	20231023	163400	197509810	9120	9120	9120	9120	0
203	20231023	163300	197509810	9120	9120	9120	9120	0
204	20231023	163200	197509810	9120	9120	9120	9120	0
205	20231023	163100	197509810	9120	9120	9120	9120	0
206	20231023	163000	197509810	9120	9120	9120	9120	0
207	20231023	162900	197509810	9120	9120	9120	9120	0
208	20231023	162800	197509810	9120	9120	9120	9120	0
209	20231023	162700	197509810	9120	9120	9120	9120	0
210	20231023	162600	197509810	9120	9120	9120	9120	0
211	20231023	162500	197509810	9120	9120	9120	9120	0
212	20231023	162400	197509810	9120	9120	9120	9120	1332
213	20231023	162300	197509810	9120	9120	9120	9120	0
214	20231023	162200	197509810	9120	9120	9120	9120	0
215	20231023	162100	197509810	9120	9120	9120	9120	0
216	20231023	162000	197509810	9120	9120	9120	9120	0
217	20231023	161900	197509810	9120	9120	9120	9120	0
218	20231023	161800	197509810	9120	9120	9120	9120	0
219	20231023	161700	197509810	9120	9120	9120	9120	0
220	20231023	161600	197509810	9120	9120	9120	9120	0
221	20231023	161500	197509810	9120	9120	9120	9120	0
222	20231023	161400	197509810	9120	9120	9120	9120	0
223	20231023	161300	197509810	9120	9120	9120	9120	0
224	20231023	161200	197509810	9120	9120	9120	9120	0
225	20231023	161100	197509810	9120	9120	9120	9120	0
226	20231023	161000	197509810	9120	9120	9120	9120	0
227	20231023	160900	197509810	9120	9120	9120	9120	0
228	20231023	160800	197509810	9120	9120	9120	9120	0
229	20231023	160700	197509810	9120	9120	9120	9120	0
230	20231023	160600	197509810	9120	9120	9120	9120	0
231	20231023	160500	197509810	9120	9120	9120	9120	0
232	20231023	160400	197509810	9120	9120	9120	9120	0
233	20231023	160300	197509810	9120	9120	9120	9120	0
234	20231023	160200	197509810	9120	9120	9120	9120	0
235	20231023	160100	197509810	9120	9120	9120	9120	0
236	20231023	160000	197509810	9120	9120	9120	9120	0
237	20231023	155900	197509810	9120	9120	9120	9120	0
238	20231023	155800	197509810	9120	9120	9120	9120	0
239	20231023	155700	197509810	9120	9120	9120	9120	0
240	20231023	155600	197509810	9120	9120	9120	9120	0
241	20231023	155500	197509810	9120	9120	9120	9120	0
242	20231023	155400	197509810	9120	9120	9120	9120	1332
243	20231023	155300	197509810	9120	9120	9120	9120	0
244	20231023	155200	197509810	9120	9120	9120	9120	0
245	20231023	155100	197509810	9120	9120	9120	9120	0
246	20231023	155000	197509810	9120	9120	9120	9120	0
247	20231023	154900	197509810	9120	9120	9120	9120	0
248	20231023	154800	197509810	9120	9120	9120	9120	0
249	20231023	154700	197509810	9120	9120	9120	9120	0
250	20231023	154600	197509810	9120	9120	9120	9120	0
251	20231023	154500	197509810	9120	9120	9120	9120	0
252	20231023	154400	197509810	9120	9120	9120	9120	0
253	20231023	154300	197509810	9120	9120	9120	9120	0
254	20231023	154200	197509810	9120	9120	9120	9120	0
255	20231023	154100	197509810	9120	9120	9120	9120	0
256	20231023	154000	197509810	9120	9120	9120	9120	0
257	20231023	153900	197509810	9120	9120	9120	9120	0
258	20231023	153800	197509810	9120	9120	9120	9120	0
259	20231023	153700	197509810	9120	9120	9120	9120	0
260	20231023	153600	197509810	9120	9120	9120	9120	0
261	20231023	153500	197509810	9120	9120	9120	9120	0
262	20231023	153400	197509810	9120	9120	9120	9120	0
263	20231023	153300	197509810	9120	9120	9120	9120	0
264	20231023	153200	197509810	9120	9120	9120	9120	0
265	20231023	153100	197509810	9120	9120	9120	9120	0
266	20231023	153000	197509810	9120	9120	9120	9120	1332
267	20231023	152900	185361970	9180	9180	9180	9180	0
268	20231023	152800	185361970	9180	9180	9180	9180	0
269	20231023	152700	185361970	9180	9180	9180	9180	0
270	20231023	152600	185361970	9180	9180	9180	9180	0
271	20231023	152500	185361970	9180	9180	9180	9180	0
272	20231023	152400	185361970	9180	9180	9180	9180	0
273	20231023	152300	185361970	9180	9180	9180	9180	0
274	20231023	152200	185361970	9180	9180	9180	9180	0
275	20231023	152100	185361970	9180	9180	9180	9180	0
276	20231023	152000	185361970	9180	9180	9180	9180	0
277	20231023	151900	185361970	9180	9180	9180	9180	0
278	20231023	151800	185361970	9180	9180	9180	9180	0
279	20231023	151700	185361970	9180	9180	9180	9180	0
280	20231023	151600	185361970	9180	9150	9180	9150	3
281	20231023	151500	185334460	9150	9150	9150	9110	522
282	20231023	151400	180578960	9110	9120	9120	9110	350
283	20231023	151300	177389390	9120	9140	9140	9120	192
284	20231023	151200	175637760	9150	9150	9150	9150	0
285	20231023	151100	175637760	9150	9150	9150	9150	5
286	20231023	151000	175592010	9140	9140	9140	9120	335
287	20231023	150900	172534120	9150	9160	9160	9150	208
288	20231023	150800	170629870	9160	9170	9170	9160	137
289	20231023	150700	169374940	9160	9160	9160	9160	11
290	20231023	150600	169274180	9160	9160	9160	9160	6
291	20231023	150500	169219220	9170	9170	9170	9170	456
292	20231023	150400	165037700	9180	9170	9180	9170	26
293	20231023	150300	164799200	9170	9180	9180	9170	70
294	20231023	150200	164156740	9180	9180	9180	9180	0
295	20231023	150100	164156740	9180	9180	9180	9180	0
296	20231023	150000	164156740	9180	9180	9180	9180	0
297	20231023	145900	164156740	9180	9180	9180	9180	0
298	20231023	145800	164156740	9180	9180	9180	9180	0
299	20231023	145700	164156740	9180	9180	9180	9180	0
300	20231023	145600	164156740	9180	9190	9190	9180	261
301	20231023	145500	161760640	9180	9180	9180	9180	0
302	20231023	145400	161760640	9180	9180	9180	9180	0
303	20231023	145300	161760640	9180	9180	9180	9180	0
304	20231023	145200	161760640	9180	9180	9180	9180	0
305	20231023	145100	161760640	9180	9180	9180	9180	0
306	20231023	145000	161760640	9180	9180	9180	9180	386
307	20231023	144900	158217160	9180	9180	9180	9180	400
308	20231023	144800	154545160	9190	9190	9190	9190	0
309	20231023	144700	154545160	9190	9190	9190	9190	100
310	20231023	144600	153626160	9200	9200	9200	9200	22
311	20231023	144500	153423760	9200	9200	9200	9200	0
312	20231023	144400	153423760	9200	9200	9200	9200	37
313	20231023	144300	153083360	9200	9200	9200	9200	486
314	20231023	144200	148612160	9200	9200	9200	9200	100
315	20231023	144100	147692160	9200	9200	9200	9200	5
316	20231023	144000	147646160	9200	9200	9200	9200	0
317	20231023	143900	147646160	9200	9200	9200	9200	0
318	20231023	143800	147646160	9200	9200	9200	9200	0
319	20231023	143700	147646160	9200	9200	9200	9200	0
320	20231023	143600	147646160	9200	9200	9200	9200	0
321	20231023	143500	147646160	9200	9200	9200	9200	0
322	20231023	143400	147646160	9200	9200	9200	9200	0
323	20231023	143300	147646160	9200	9200	9200	9200	0
324	20231023	143200	147646160	9200	9200	9200	9200	0
325	20231023	143100	147646160	9200	9200	9200	9200	1
326	20231023	143000	147636960	9180	9180	9180	9180	0
327	20231023	142900	147636960	9180	9180	9180	9180	0
328	20231023	142800	147636960	9180	9200	9200	9180	1699
329	20231023	142700	132040090	9190	9190	9190	9190	1150
330	20231023	142600	121471590	9200	9210	9210	9200	98
331	20231023	142500	120569960	9210	9210	9210	9210	0
332	20231023	142400	120569960	9210	9200	9210	9200	2
333	20231023	142300	120551550	9200	9200	9200	9200	0
334	20231023	142200	120551550	9200	9200	9200	9200	0
335	20231023	142100	120551550	9200	9200	9200	9200	5
336	20231023	142000	120505550	9200	9200	9200	9200	0
337	20231023	141900	120505550	9200	9200	9200	9200	0
338	20231023	141800	120505550	9200	9200	9200	9200	8
339	20231023	141700	120431950	9210	9210	9210	9210	26
340	20231023	141600	120192490	9200	9200	9200	9200	0
341	20231023	141500	120192490	9200	9200	9200	9200	0
342	20231023	141400	120192490	9200	9200	9200	9200	0
343	20231023	141300	120192490	9200	9200	9200	9200	0
344	20231023	141200	120192490	9200	9200	9200	9200	0
345	20231023	141100	120192490	9200	9200	9200	9200	0
346	20231023	141000	120192490	9200	9200	9200	9200	43
347	20231023	140900	119796890	9200	9200	9200	9200	0
348	20231023	140800	119796890	9200	9200	9200	9200	0
349	20231023	140700	119796890	9200	9200	9200	9200	0
350	20231023	140600	119796890	9200	9200	9200	9200	0
351	20231023	140500	119796890	9200	9200	9200	9200	3
352	20231023	140400	119769290	9190	9190	9190	9190	0
353	20231023	140300	119769290	9190	9190	9190	9190	0
354	20231023	140200	119769290	9190	9190	9190	9190	1090
355	20231023	140100	109752190	9190	9210	9210	9190	320
356	20231023	140000	106807190	9210	9210	9210	9210	0
357	20231023	135900	106807190	9210	9210	9210	9210	5
358	20231023	135800	106761140	9210	9210	9210	9210	0
359	20231023	135700	106761140	9210	9210	9210	9210	0
360	20231023	135600	106761140	9210	9210	9210	9210	0
361	20231023	135500	106761140	9210	9210	9210	9210	0
362	20231023	135400	106761140	9210	9210	9210	9210	0
363	20231023	135300	106761140	9210	9210	9210	9210	150
364	20231023	135200	105379640	9210	9210	9210	9210	0
365	20231023	135100	105379640	9210	9210	9210	9210	0
366	20231023	135000	105379640	9210	9210	9210	9210	5
367	20231023	134900	105333590	9200	9200	9200	9200	11
368	20231023	134800	105232390	9200	9200	9200	9200	8
369	20231023	134700	105158790	9200	9210	9210	9200	220
370	20231023	134600	103132710	9220	9220	9220	9220	0
371	20231023	134500	103132710	9220	9220	9220	9220	0
372	20231023	134400	103132710	9220	9220	9220	9220	0
373	20231023	134300	103132710	9220	9220	9220	9220	1
374	20231023	134200	103123490	9220	9220	9220	9220	5
375	20231023	134100	103077390	9220	9220	9220	9220	5
376	20231023	134000	103031290	9210	9210	9210	9210	2
377	20231023	133900	103012870	9210	9210	9210	9210	0
378	20231023	133800	103012870	9210	9210	9210	9210	0
379	20231023	133700	103012870	9210	9210	9210	9210	0
380	20231023	133600	103012870	9210	9210	9210	9210	1
381	20231023	133500	103003660	9210	9210	9210	9210	0
382	20231023	133400	103003660	9210	9210	9210	9210	5
383	20231023	133300	102957610	9200	9200	9200	9200	0
384	20231023	133200	102957610	9200	9200	9200	9200	0
385	20231023	133100	102957610	9200	9200	9200	9200	0
386	20231023	133000	102957610	9200	9200	9200	9200	0
387	20231023	132900	102957610	9200	9200	9200	9200	0
388	20231023	132800	102957610	9200	9200	9200	9200	0
389	20231023	132700	102957610	9200	9200	9200	9200	0
390	20231023	132600	102957610	9200	9200	9200	9200	0
391	20231023	132500	102957610	9200	9200	9200	9200	0
392	20231023	132400	102957610	9200	9200	9200	9200	0
393	20231023	132300	102957610	9200	9200	9200	9200	0
394	20231023	132200	102957610	9200	9200	9200	9200	3
395	20231023	132100	102930010	9190	9190	9190	9190	0
396	20231023	132000	102930010	9190	9190	9190	9190	0
397	20231023	131900	102930010	9190	9190	9190	9190	0
398	20231023	131800	102930010	9190	9190	9190	9190	0
399	20231023	131700	102930010	9190	9190	9190	9190	0
400	20231023	131600	102930010	9190	9190	9190	9190	0
401	20231023	131500	102930010	9190	9190	9190	9190	0
402	20231023	131400	102930010	9190	9200	9200	9190	501
403	20231023	131300	98325770	9200	9200	9200	9200	0
404	20231023	131200	98325770	9200	9200	9200	9200	0
405	20231023	131100	98325770	9200	9220	9220	9200	344
406	20231023	131000	95160880	9240	9240	9240	9240	15
407	20231023	130900	95022280	9240	9240	9240	9240	0
408	20231023	130800	95022280	9240	9240	9240	9240	0
409	20231023	130700	95022280	9240	9240	9240	9240	1
410	20231023	130600	95013040	9200	9200	9200	9200	0
411	20231023	130500	95013040	9200	9200	9200	9200	0
412	20231023	130400	95013040	9200	9200	9200	9200	0
413	20231023	130300	95013040	9200	9200	9200	9200	0
414	20231023	130200	95013040	9200	9200	9200	9200	0
415	20231023	130100	95013040	9200	9200	9200	9200	3
416	20231023	130000	94985440	9200	9200	9200	9200	3
417	20231023	125900	94957840	9190	9200	9200	9190	633
418	20231023	125800	89137210	9200	9200	9200	9200	0
419	20231023	125700	89137210	9200	9220	9220	9200	300
420	20231023	125600	86376550	9240	9240	9240	9240	202
421	20231023	125500	84510070	9250	9250	9250	9250	0
422	20231023	125400	84510070	9250	9250	9250	9250	1
423	20231023	125300	84500820	9250	9250	9250	9250	0
424	20231023	125200	84500820	9250	9250	9250	9250	0
425	20231023	125100	84500820	9250	9250	9250	9250	0
426	20231023	125000	84500820	9250	9250	9250	9250	10
427	20231023	124900	84408320	9210	9210	9210	9210	0
428	20231023	124800	84408320	9210	9210	9210	9210	0
429	20231023	124700	84408320	9210	9210	9210	9210	0
430	20231023	124600	84408320	9210	9210	9210	9210	0
431	20231023	124500	84408320	9210	9210	9210	9210	0
432	20231023	124400	84408320	9210	9210	9210	9210	14
433	20231023	124300	84279380	9210	9210	9210	9210	0
434	20231023	124200	84279380	9210	9210	9210	9210	232
435	20231023	124100	82142660	9210	9210	9210	9210	17
436	20231023	124000	81986090	9220	9220	9220	9220	0
437	20231023	123900	81986090	9220	9230	9230	9220	749
438	20231023	123800	75079710	9240	9240	9240	9240	0
439	20231023	123700	75079710	9240	9240	9240	9240	53
440	20231023	123600	74589990	9240	9240	9240	9240	0
441	20231023	123500	74589990	9240	9240	9240	9240	0
442	20231023	123400	74589990	9240	9240	9240	9240	147
443	20231023	123300	73231710	9230	9230	9230	9230	0
444	20231023	123200	73231710	9230	9230	9230	9230	0
445	20231023	123100	73231710	9230	9230	9230	9230	0
446	20231023	123000	73231710	9230	9230	9230	9230	5
447	20231023	122900	73185560	9230	9230	9230	9230	0
448	20231023	122800	73185560	9230	9230	9230	9230	0
449	20231023	122700	73185560	9230	9230	9230	9230	0
450	20231023	122600	73185560	9230	9230	9230	9230	235
451	20231023	122500	71016510	9240	9240	9240	9240	0
452	20231023	122400	71016510	9240	9240	9240	9240	200
453	20231023	122300	69168510	9240	9240	9240	9240	57
454	20231023	122200	68641830	9240	9240	9240	9240	1
455	20231023	122100	68632590	9240	9240	9240	9240	0
456	20231023	122000	68632590	9240	9240	9240	9240	0
457	20231023	121900	68632590	9240	9240	9240	9240	0
458	20231023	121800	68632590	9240	9240	9240	9240	0
459	20231023	121700	68632590	9240	9240	9240	9240	3
460	20231023	121600	68604870	9260	9280	9280	9260	13
461	20231023	121500	68484360	9280	9280	9280	9280	1
462	20231023	121400	68475080	9290	9290	9290	9290	0
463	20231023	121300	68475080	9290	9290	9290	9290	10
464	20231023	121200	68382180	9290	9290	9290	9290	0
465	20231023	121100	68382180	9290	9290	9290	9290	6
466	20231023	121000	68326440	9300	9300	9300	9300	0
467	20231023	120900	68326440	9300	9300	9300	9300	0
468	20231023	120800	68326440	9300	9300	9300	9300	0
469	20231023	120700	68326440	9300	9300	9300	9300	0
470	20231023	120600	68326440	9300	9300	9300	9300	30
471	20231023	120500	68047440	9300	9260	9300	9260	10
472	20231023	120400	67954720	9240	9240	9240	9240	0
473	20231023	120300	67954720	9240	9240	9240	9240	0
474	20231023	120200	67954720	9240	9240	9240	9240	100
475	20231023	120100	67030720	9240	9240	9240	9240	0
476	20231023	120000	67030720	9240	9240	9240	9240	0
477	20231023	115900	67030720	9240	9240	9240	9240	1
478	20231023	115800	67021480	9240	9240	9240	9240	0
479	20231023	115700	67021480	9240	9240	9240	9240	2
480	20231023	115600	67003000	9240	9240	9240	9240	0
481	20231023	115500	67003000	9240	9240	9240	9240	40
482	20231023	115400	66633400	9240	9240	9240	9240	0
483	20231023	115300	66633400	9240	9240	9240	9240	0
484	20231023	115200	66633400	9240	9240	9240	9240	0
485	20231023	115100	66633400	9240	9240	9240	9240	0
486	20231023	115000	66633400	9240	9240	9240	9240	0
487	20231023	114900	66633400	9240	9240	9240	9240	0
488	20231023	114800	66633400	9240	9240	9240	9240	0
489	20231023	114700	66633400	9240	9240	9240	9240	83
490	20231023	114600	65866480	9240	9240	9240	9240	0
491	20231023	114500	65866480	9240	9280	9280	9240	387
492	20231023	114400	62286090	9290	9290	9290	9290	1
493	20231023	114300	62276800	9260	9260	9260	9260	0
494	20231023	114200	62276800	9260	9260	9260	9260	0
495	20231023	114100	62276800	9260	9260	9260	9260	0
496	20231023	114000	62276800	9260	9260	9260	9260	0
497	20231023	113900	62276800	9260	9260	9260	9260	16
498	20231023	113800	62128640	9270	9270	9270	9270	0
499	20231023	113700	62128640	9270	9270	9270	9270	0
500	20231023	113600	62128640	9270	9270	9270	9270	0
501	20231023	113500	62128640	9270	9270	9270	9270	0
502	20231023	113400	62128640	9270	9270	9270	9270	197
503	20231023	113300	60302450	9270	9270	9270	9270	0
504	20231023	113200	60302450	9270	9270	9270	9270	0
505	20231023	113100	60302450	9270	9270	9270	9270	0
506	20231023	113000	60302450	9270	9270	9270	9270	0
507	20231023	112900	60302450	9270	9270	9270	9270	0
508	20231023	112800	60302450	9270	9270	9270	9270	3
509	20231023	112700	60274640	9270	9270	9270	9270	0
510	20231023	112600	60274640	9270	9270	9270	9270	0
511	20231023	112500	60274640	9270	9270	9270	9270	0
512	20231023	112400	60274640	9270	9270	9270	9270	0
513	20231023	112300	60274640	9270	9270	9270	9270	0
514	20231023	112200	60274640	9270	9270	9270	9270	0
515	20231023	112100	60274640	9270	9270	9270	9270	0
516	20231023	112000	60274640	9270	9270	9270	9270	0
517	20231023	111900	60274640	9270	9270	9270	9270	0
518	20231023	111800	60274640	9270	9270	9270	9270	0
519	20231023	111700	60274640	9270	9270	9270	9270	0
520	20231023	111600	60274640	9270	9270	9270	9270	0
521	20231023	111500	60274640	9270	9270	9270	9270	0
522	20231023	111400	60274640	9270	9270	9270	9270	0
523	20231023	111300	60274640	9270	9270	9270	9270	0
524	20231023	111200	60274640	9270	9270	9270	9270	0
525	20231023	111100	60274640	9270	9270	9270	9270	0
526	20231023	111000	60274640	9270	9270	9270	9270	10
527	20231023	110900	60181940	9270	9270	9270	9270	0
528	20231023	110800	60181940	9270	9270	9270	9270	3
529	20231023	110700	60154130	9320	9320	9320	9320	0
530	20231023	110600	60154130	9320	9320	9320	9320	0
531	20231023	110500	60154130	9320	9320	9320	9320	16
532	20231023	110400	60005010	9320	9320	9320	9320	0
533	20231023	110300	60005010	9320	9320	9320	9320	0
534	20231023	110200	60005010	9320	9320	9320	9320	0
535	20231023	110100	60005010	9320	9320	9320	9320	0
536	20231023	110000	60005010	9320	9320	9320	9320	1
537	20231023	105900	59995690	9250	9250	9250	9250	0
538	20231023	105800	59995690	9250	9250	9250	9250	0
539	20231023	105700	59995690	9250	9250	9250	9250	0
540	20231023	105600	59995690	9250	9250	9250	9250	0
541	20231023	105500	59995690	9250	9250	9250	9250	0
542	20231023	105400	59995690	9250	9250	9250	9250	0
543	20231023	105300	59995690	9250	9300	9300	9250	141
544	20231023	105200	58689030	9300	9300	9300	9300	3
545	20231023	105100	58661130	9290	9290	9290	9290	0
546	20231023	105000	58661130	9290	9290	9290	9290	0
547	20231023	104900	58661130	9290	9290	9290	9290	0
548	20231023	104800	58661130	9290	9290	9290	9290	2
549	20231023	104700	58642550	9280	9280	9280	9280	0
550	20231023	104600	58642550	9280	9280	9280	9280	1
551	20231023	104500	58633270	9280	9280	9280	9280	0
552	20231023	104400	58633270	9280	9280	9280	9280	0
553	20231023	104300	58633270	9280	9280	9280	9280	0
554	20231023	104200	58633270	9280	9320	9320	9260	883
555	20231023	104100	50443420	9330	9330	9330	9330	0
556	20231023	104000	50443420	9330	9330	9330	9330	1
557	20231023	103900	50434090	9330	9330	9330	9330	0
558	20231023	103800	50434090	9330	9330	9330	9330	0
559	20231023	103700	50434090	9330	9330	9330	9330	1
560	20231023	103600	50424760	9330	9330	9330	9330	0
561	20231023	103500	50424760	9330	9330	9330	9330	0
562	20231023	103400	50424760	9330	9330	9330	9330	0
563	20231023	103300	50424760	9330	9330	9330	9330	0
564	20231023	103200	50424760	9330	9330	9330	9330	0
565	20231023	103100	50424760	9330	9330	9330	9330	0
566	20231023	103000	50424760	9330	9330	9330	9330	0
567	20231023	102900	50424760	9330	9330	9330	9330	0
568	20231023	102800	50424760	9330	9330	9330	9330	0
569	20231023	102700	50424760	9330	9330	9330	9330	0
570	20231023	102600	50424760	9330	9330	9330	9330	0
571	20231023	102500	50424760	9330	9330	9330	9330	1
572	20231023	102400	50415430	9330	9330	9330	9330	0
573	20231023	102300	50415430	9330	9330	9330	9330	0
574	20231023	102200	50415430	9330	9330	9330	9330	30
575	20231023	102100	50135530	9330	9300	9330	9300	10
576	20231023	102000	50042380	9290	9290	9290	9290	0
577	20231023	101900	50042380	9290	9290	9290	9290	0
578	20231023	101800	50042380	9290	9300	9300	9290	200
579	20231023	101700	48184080	9300	9300	9300	9300	0
580	20231023	101600	48184080	9300	9300	9300	9300	0
581	20231023	101500	48184080	9300	9300	9300	9300	0
582	20231023	101400	48184080	9300	9310	9310	9300	260
583	20231023	101300	45764590	9310	9310	9310	9310	1
584	20231023	101200	45755280	9310	9310	9320	9310	320
585	20231023	101100	42773480	9300	9300	9300	9300	66
586	20231023	101000	42159680	9340	9340	9340	9340	0
587	20231023	100900	42159680	9340	9340	9340	9340	0
588	20231023	100800	42159680	9340	9340	9340	9340	0
589	20231023	100700	42159680	9340	9330	9340	9330	5
590	20231023	100600	42113010	9300	9300	9300	9300	100
591	20231023	100500	41183010	9360	9360	9360	9360	0
592	20231023	100400	41183010	9360	9360	9360	9360	0
593	20231023	100300	41183010	9360	9360	9360	9360	0
594	20231023	100200	41183010	9360	9360	9360	9360	0
595	20231023	100100	41183010	9360	9360	9360	9360	1
596	20231023	100000	41173650	9370	9320	9370	9300	34
597	20231023	095900	40857190	9300	9300	9300	9300	0
598	20231023	095800	40857190	9300	9330	9330	9300	156
599	20231023	095700	39405450	9390	9330	9390	9320	245
600	20231023	095600	37120740	9380	9380	9380	9380	2
601	20231023	095500	37101980	9380	9380	9380	9380	10
602	20231023	095400	37008180	9380	9380	9380	9380	43
603	20231023	095300	36604840	9360	9360	9360	9360	0
604	20231023	095200	36604840	9360	9360	9360	9360	0
605	20231023	095100	36604840	9360	9360	9360	9360	66
606	20231023	095000	35987080	9360	9360	9360	9360	0
607	20231023	094900	35987080	9360	9360	9360	9360	0
608	20231023	094800	35987080	9360	9360	9360	9360	0
609	20231023	094700	35987080	9360	9360	9360	9360	0
610	20231023	094600	35987080	9360	9360	9360	9360	0
611	20231023	094500	35987080	9360	9360	9360	9360	33
612	20231023	094400	35678200	9360	9360	9360	9360	1
613	20231023	094300	35668840	9350	9370	9370	9350	2
614	20231023	094200	35650120	9350	9350	9350	9350	0
615	20231023	094100	35650120	9350	9350	9350	9350	0
616	20231023	094000	35650120	9350	9350	9350	9350	0
617	20231023	093900	35650120	9350	9350	9350	9350	73
618	20231023	093800	34967570	9350	9350	9350	9350	0
619	20231023	093700	34967570	9350	9350	9350	9350	0
620	20231023	093600	34967570	9350	9350	9350	9350	0
621	20231023	093500	34967570	9350	9350	9350	9350	0
622	20231023	093400	34967570	9350	9350	9350	9350	0
623	20231023	093300	34967570	9350	9350	9350	9350	0
624	20231023	093200	34967570	9350	9350	9350	9350	0
625	20231023	093100	34967570	9350	9350	9350	9350	0
626	20231023	093000	34967570	9350	9350	9350	9350	0
627	20231023	092900	34967570	9350	9240	9350	9220	278
628	20231023	092800	32403040	9220	9220	9220	9220	0
629	20231023	092700	32403040	9220	9220	9220	9220	0
630	20231023	092600	32403040	9220	9220	9220	9220	0
631	20231023	092500	32403040	9220	9220	9220	9220	0
632	20231023	092400	32403040	9220	9310	9310	9220	350
633	20231023	092300	29167590	9310	9310	9310	9310	5
634	20231023	092200	29121040	9390	9390	9390	9390	0
635	20231023	092100	29121040	9390	9390	9390	9390	6
636	20231023	092000	29064700	9390	9390	9390	9390	0
637	20231023	091900	29064700	9390	9380	9390	9380	1687
638	20231023	091800	13223780	9390	9390	9390	9390	2
639	20231023	091700	13205000	9390	9390	9390	9390	2
640	20231023	091600	13186220	9390	9400	9400	9390	99
641	20231023	091500	12256020	9430	9390	9430	9390	157
642	20231023	091400	10780320	9390	9360	9390	9360	58
643	20231023	091300	10236730	9360	9360	9360	9360	2
644	20231023	091200	10218010	9360	9360	9360	9360	10
645	20231023	091100	10124410	9360	9360	9360	9360	7
646	20231023	091000	10058890	9220	9220	9220	9220	0
647	20231023	090900	10058890	9220	9220	9220	9220	0
648	20231023	090800	10058890	9220	9310	9310	9180	771
649	20231023	090700	2931110	9310	9310	9310	9310	0
650	20231023	090600	2931110	9310	9310	9310	9310	20
651	20231023	090500	2744910	9310	9310	9310	9310	0
652	20231023	090400	2744910	9310	9310	9310	9310	0
653	20231023	090300	2744910	9310	9310	9310	9300	121
654	20231023	090200	1618710	9310	9310	9310	9310	51
655	20231023	090100	1143900	9300	9300	9300	9300	0
656	20231023	090000	1143900	9300	9300	9300	9300	123