KissMeData/068790/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193400	248607660	5570	5570	5570	5570	2005
3	20231011	193300	248607660	5570	5570	5570	5570	0
4	20231011	193200	248607660	5570	5570	5570	5570	0
5	20231011	193100	248607660	5570	5570	5570	5570	0
6	20231011	193000	248607660	5570	5570	5570	5570	0
7	20231011	192900	248607660	5570	5570	5570	5570	0
8	20231011	192800	248607660	5570	5570	5570	5570	0
9	20231011	192700	248607660	5570	5570	5570	5570	0
10	20231011	192600	248607660	5570	5570	5570	5570	0
11	20231011	192500	248607660	5570	5570	5570	5570	0
12	20231011	192400	248607660	5570	5570	5570	5570	0
13	20231011	192300	248607660	5570	5570	5570	5570	0
14	20231011	192200	248607660	5570	5570	5570	5570	0
15	20231011	192100	248607660	5570	5570	5570	5570	0
16	20231011	192000	248607660	5570	5570	5570	5570	0
17	20231011	191900	248607660	5570	5570	5570	5570	0
18	20231011	191800	248607660	5570	5570	5570	5570	0
19	20231011	191700	248607660	5570	5570	5570	5570	0
20	20231011	191600	248607660	5570	5570	5570	5570	0
21	20231011	191500	248607660	5570	5570	5570	5570	0
22	20231011	191400	248607660	5570	5570	5570	5570	0
23	20231011	191300	248607660	5570	5570	5570	5570	0
24	20231011	191200	248607660	5570	5570	5570	5570	0
25	20231011	191100	248607660	5570	5570	5570	5570	0
26	20231011	191000	248607660	5570	5570	5570	5570	0
27	20231011	190900	248607660	5570	5570	5570	5570	0
28	20231011	190800	248607660	5570	5570	5570	5570	0
29	20231011	190700	248607660	5570	5570	5570	5570	0
30	20231011	190600	248607660	5570	5570	5570	5570	0
31	20231011	190500	248607660	5570	5570	5570	5570	0
32	20231011	190400	248607660	5570	5570	5570	5570	2005
33	20231011	190300	248607660	5570	5570	5570	5570	0
34	20231011	190200	248607660	5570	5570	5570	5570	0
35	20231011	190100	248607660	5570	5570	5570	5570	0
36	20231011	190000	248607660	5570	5570	5570	5570	0
37	20231011	185900	248607660	5570	5570	5570	5570	0
38	20231011	185800	248607660	5570	5570	5570	5570	0
39	20231011	185700	248607660	5570	5570	5570	5570	0
40	20231011	185600	248607660	5570	5570	5570	5570	0
41	20231011	185500	248607660	5570	5570	5570	5570	0
42	20231011	185400	248607660	5570	5570	5570	5570	0
43	20231011	185300	248607660	5570	5570	5570	5570	0
44	20231011	185200	248607660	5570	5570	5570	5570	0
45	20231011	185100	248607660	5570	5570	5570	5570	0
46	20231011	185000	248607660	5570	5570	5570	5570	0
47	20231011	184900	248607660	5570	5570	5570	5570	0
48	20231011	184800	248607660	5570	5570	5570	5570	0
49	20231011	184700	248607660	5570	5570	5570	5570	0
50	20231011	184600	248607660	5570	5570	5570	5570	0
51	20231011	184500	248607660	5570	5570	5570	5570	0
52	20231011	184400	248607660	5570	5570	5570	5570	0
53	20231011	184300	248607660	5570	5570	5570	5570	0
54	20231011	184200	248607660	5570	5570	5570	5570	0
55	20231011	184100	248607660	5570	5570	5570	5570	0
56	20231011	184000	248607660	5570	5570	5570	5570	0
57	20231011	183900	248607660	5570	5570	5570	5570	0
58	20231011	183800	248607660	5570	5570	5570	5570	0
59	20231011	183700	248607660	5570	5570	5570	5570	0
60	20231011	183600	248607660	5570	5570	5570	5570	0
61	20231011	183500	248607660	5570	5570	5570	5570	0
62	20231011	183400	248607660	5570	5570	5570	5570	2005
63	20231011	183300	248607660	5570	5570	5570	5570	0
64	20231011	183200	248607660	5570	5570	5570	5570	0
65	20231011	183100	248607660	5570	5570	5570	5570	0
66	20231011	183000	248607660	5570	5570	5570	5570	0
67	20231011	182900	248607660	5570	5570	5570	5570	0
68	20231011	182800	248607660	5570	5570	5570	5570	0
69	20231011	182700	248607660	5570	5570	5570	5570	0
70	20231011	182600	248607660	5570	5570	5570	5570	0
71	20231011	182500	248607660	5570	5570	5570	5570	0
72	20231011	182400	248607660	5570	5570	5570	5570	0
73	20231011	182300	248607660	5570	5570	5570	5570	0
74	20231011	182200	248607660	5570	5570	5570	5570	0
75	20231011	182100	248607660	5570	5570	5570	5570	0
76	20231011	182000	248607660	5570	5570	5570	5570	0
77	20231011	181900	248607660	5570	5570	5570	5570	0
78	20231011	181800	248607660	5570	5570	5570	5570	0
79	20231011	181700	248607660	5570	5570	5570	5570	0
80	20231011	181600	248607660	5570	5570	5570	5570	0
81	20231011	181500	248607660	5570	5570	5570	5570	0
82	20231011	181400	248607660	5570	5570	5570	5570	0
83	20231011	181300	248607660	5570	5570	5570	5570	0
84	20231011	181200	248607660	5570	5570	5570	5570	0
85	20231011	181100	248607660	5570	5570	5570	5570	0
86	20231011	181000	248607660	5570	5570	5570	5570	0
87	20231011	180900	248607660	5570	5570	5570	5570	0
88	20231011	180800	248607660	5570	5570	5570	5570	0
89	20231011	180700	248607660	5570	5570	5570	5570	0
90	20231011	180600	248607660	5570	5570	5570	5570	0
91	20231011	180500	248607660	5570	5570	5570	5570	0
92	20231011	180400	248607660	5570	5570	5570	5570	2005
93	20231011	180300	248607660	5570	5570	5570	5570	0
94	20231011	180200	248607660	5570	5570	5570	5570	0
95	20231011	180100	248607660	5570	5570	5570	5570	0
96	20231011	180000	248607660	5570	5570	5570	5570	0
97	20231011	175900	248607660	5570	5570	5570	5570	0
98	20231011	175800	248607660	5570	5570	5570	5570	0
99	20231011	175700	248607660	5570	5570	5570	5570	0
100	20231011	175600	248607660	5570	5570	5570	5570	0
101	20231011	175500	248607660	5570	5570	5570	5570	0
102	20231011	175400	248607660	5570	5570	5570	5570	0
103	20231011	175300	248607660	5570	5570	5570	5570	0
104	20231011	175200	248607660	5570	5570	5570	5570	0
105	20231011	175100	248607660	5570	5570	5570	5570	0
106	20231011	175000	248607660	5570	5570	5570	5570	0
107	20231011	174900	248607660	5570	5570	5570	5570	0
108	20231011	174800	248607660	5570	5570	5570	5570	0
109	20231011	174700	248607660	5570	5570	5570	5570	0
110	20231011	174600	248607660	5570	5570	5570	5570	0
111	20231011	174500	248607660	5570	5570	5570	5570	0
112	20231011	174400	248607660	5570	5570	5570	5570	0
113	20231011	174300	248607660	5570	5570	5570	5570	0
114	20231011	174200	248607660	5570	5570	5570	5570	0
115	20231011	174100	248607660	5570	5570	5570	5570	0
116	20231011	174000	248607660	5570	5570	5570	5570	0
117	20231011	173900	248607660	5570	5570	5570	5570	0
118	20231011	173800	248607660	5570	5570	5570	5570	0
119	20231011	173700	248607660	5570	5570	5570	5570	0
120	20231011	173600	248607660	5570	5570	5570	5570	0
121	20231011	173500	248607660	5570	5570	5570	5570	0
122	20231011	173400	248607660	5570	5570	5570	5570	2005
123	20231011	173300	248607660	5570	5570	5570	5570	0
124	20231011	173200	248607660	5570	5570	5570	5570	0
125	20231011	173100	248607660	5570	5570	5570	5570	0
126	20231011	173000	248607660	5570	5570	5570	5570	0
127	20231011	172900	248607660	5570	5570	5570	5570	0
128	20231011	172800	248607660	5570	5570	5570	5570	0
129	20231011	172700	248607660	5570	5570	5570	5570	0
130	20231011	172600	248607660	5570	5570	5570	5570	0
131	20231011	172500	248607660	5570	5570	5570	5570	0
132	20231011	172400	248607660	5570	5570	5570	5570	0
133	20231011	172300	248607660	5570	5570	5570	5570	0
134	20231011	172200	248607660	5570	5570	5570	5570	0
135	20231011	172100	248607660	5570	5570	5570	5570	0
136	20231011	172000	248607660	5570	5570	5570	5570	0
137	20231011	171900	248607660	5570	5570	5570	5570	0
138	20231011	171800	248607660	5570	5570	5570	5570	0
139	20231011	171700	248607660	5570	5570	5570	5570	0
140	20231011	171600	248607660	5570	5570	5570	5570	0
141	20231011	171500	248607660	5570	5570	5570	5570	0
142	20231011	171400	248607660	5570	5570	5570	5570	0
143	20231011	171300	248607660	5570	5570	5570	5570	0
144	20231011	171200	248607660	5570	5570	5570	5570	0
145	20231011	171100	248607660	5570	5570	5570	5570	0
146	20231011	171000	248607660	5570	5570	5570	5570	0
147	20231011	170900	248607660	5570	5570	5570	5570	0
148	20231011	170800	248607660	5570	5570	5570	5570	0
149	20231011	170700	248607660	5570	5570	5570	5570	0
150	20231011	170600	248607660	5570	5570	5570	5570	0
151	20231011	170500	248607660	5570	5570	5570	5570	0
152	20231011	170400	248607660	5570	5570	5570	5570	2005
153	20231011	170300	248607660	5570	5570	5570	5570	0
154	20231011	170200	248607660	5570	5570	5570	5570	0
155	20231011	170100	248607660	5570	5570	5570	5570	0
156	20231011	170000	248607660	5570	5570	5570	5570	0
157	20231011	165900	248607660	5570	5570	5570	5570	0
158	20231011	165800	248607660	5570	5570	5570	5570	0
159	20231011	165700	248607660	5570	5570	5570	5570	0
160	20231011	165600	248607660	5570	5570	5570	5570	0
161	20231011	165500	248607660	5570	5570	5570	5570	0
162	20231011	165400	248607660	5570	5570	5570	5570	0
163	20231011	165300	248607660	5570	5570	5570	5570	0
164	20231011	165200	248607660	5570	5570	5570	5570	0
165	20231011	165100	248607660	5570	5570	5570	5570	0
166	20231011	165000	248607660	5570	5570	5570	5570	0
167	20231011	164900	248607660	5570	5570	5570	5570	0
168	20231011	164800	248607660	5570	5570	5570	5570	0
169	20231011	164700	248607660	5570	5570	5570	5570	0
170	20231011	164600	248607660	5570	5570	5570	5570	0
171	20231011	164500	248607660	5570	5570	5570	5570	0
172	20231011	164400	248607660	5570	5570	5570	5570	0
173	20231011	164300	248607660	5570	5570	5570	5570	0
174	20231011	164200	248607660	5570	5570	5570	5570	0
175	20231011	164100	248607660	5570	5570	5570	5570	0
176	20231011	164000	248607660	5570	5570	5570	5570	0
177	20231011	163900	248607660	5570	5570	5570	5570	0
178	20231011	163800	248607660	5570	5570	5570	5570	0
179	20231011	163700	248607660	5570	5570	5570	5570	0
180	20231011	163600	248607660	5570	5570	5570	5570	0
181	20231011	163500	248607660	5570	5570	5570	5570	0
182	20231011	163400	248607660	5570	5570	5570	5570	2005
183	20231011	163300	248607660	5570	5570	5570	5570	0
184	20231011	163200	248607660	5570	5570	5570	5570	0
185	20231011	163100	248607660	5570	5570	5570	5570	0
186	20231011	163000	248607660	5570	5570	5570	5570	0
187	20231011	162900	248607660	5570	5570	5570	5570	0
188	20231011	162800	248607660	5570	5570	5570	5570	0
189	20231011	162700	248607660	5570	5570	5570	5570	0
190	20231011	162600	248607660	5570	5570	5570	5570	0
191	20231011	162500	248607660	5570	5570	5570	5570	0
192	20231011	162400	248607660	5570	5570	5570	5570	0
193	20231011	162300	248607660	5570	5570	5570	5570	0
194	20231011	162200	248607660	5570	5570	5570	5570	0
195	20231011	162100	248607660	5570	5570	5570	5570	0
196	20231011	162000	248607660	5570	5570	5570	5570	0
197	20231011	161900	248607660	5570	5570	5570	5570	0
198	20231011	161800	248607660	5570	5570	5570	5570	0
199	20231011	161700	248607660	5570	5570	5570	5570	0
200	20231011	161600	248607660	5570	5570	5570	5570	0
201	20231011	161500	248607660	5570	5570	5570	5570	0
202	20231011	161400	248607660	5570	5570	5570	5570	0
203	20231011	161300	248607660	5570	5570	5570	5570	0
204	20231011	161200	248607660	5570	5570	5570	5570	0
205	20231011	161100	248607660	5570	5570	5570	5570	0
206	20231011	161000	248607660	5570	5570	5570	5570	0
207	20231011	160900	248607660	5570	5570	5570	5570	0
208	20231011	160800	248607660	5570	5570	5570	5570	0
209	20231011	160700	248607660	5570	5570	5570	5570	0
210	20231011	160600	248607660	5570	5570	5570	5570	0
211	20231011	160500	248607660	5570	5570	5570	5570	0
212	20231011	160400	248607660	5570	5570	5570	5570	2005
213	20231011	160300	248607660	5570	5570	5570	5570	0
214	20231011	160200	248607660	5570	5570	5570	5570	0
215	20231011	160100	248607660	5570	5570	5570	5570	0
216	20231011	160000	248607660	5570	5570	5570	5570	0
217	20231011	155900	248607660	5570	5570	5570	5570	0
218	20231011	155800	248607660	5570	5570	5570	5570	0
219	20231011	155700	248607660	5570	5570	5570	5570	0
220	20231011	155600	248607660	5570	5570	5570	5570	0
221	20231011	155500	248607660	5570	5570	5570	5570	0
222	20231011	155400	248607660	5570	5570	5570	5570	0
223	20231011	155300	248607660	5570	5570	5570	5570	0
224	20231011	155200	248607660	5570	5570	5570	5570	0
225	20231011	155100	248607660	5570	5570	5570	5570	0
226	20231011	155000	248607660	5570	5570	5570	5570	0
227	20231011	154900	248607660	5570	5570	5570	5570	0
228	20231011	154800	248607660	5570	5570	5570	5570	0
229	20231011	154700	248607660	5570	5570	5570	5570	0
230	20231011	154600	248607660	5570	5570	5570	5570	0
231	20231011	154500	248607660	5570	5570	5570	5570	0
232	20231011	154400	248607660	5570	5570	5570	5570	0
233	20231011	154300	248607660	5570	5570	5570	5570	0
234	20231011	154200	248607660	5570	5570	5570	5570	0
235	20231011	154100	248607660	5570	5570	5570	5570	0
236	20231011	154000	248607660	5570	5570	5570	5570	0
237	20231011	153900	248607660	5570	5570	5570	5570	0
238	20231011	153800	248607660	5570	5570	5570	5570	0
239	20231011	153700	248607660	5570	5570	5570	5570	0
240	20231011	153600	248607660	5570	5570	5570	5570	0
241	20231011	153500	248607660	5570	5570	5570	5570	0
242	20231011	153400	248607660	5570	5570	5570	5570	2005
243	20231011	153300	248607660	5570	5570	5570	5570	0
244	20231011	153200	248607660	5570	5570	5570	5570	0
245	20231011	153100	248607660	5570	5570	5570	5570	0
246	20231011	153000	248607660	5570	5570	5570	5570	2005
247	20231011	152900	237439810	5570	5570	5570	5570	0
248	20231011	152800	237439810	5570	5570	5570	5570	0
249	20231011	152700	237439810	5570	5570	5570	5570	0
250	20231011	152600	237439810	5570	5570	5570	5570	0
251	20231011	152500	237439810	5570	5570	5570	5570	0
252	20231011	152400	237439810	5570	5570	5570	5570	0
253	20231011	152300	237439810	5570	5570	5570	5570	0
254	20231011	152200	237439810	5570	5570	5570	5570	0
255	20231011	152100	237439810	5570	5570	5570	5570	0
256	20231011	152000	237439810	5570	5570	5570	5570	0
257	20231011	151900	237439810	5570	5570	5570	5570	1
258	20231011	151800	237434240	5580	5530	5590	5490	5707
259	20231011	151700	205737470	5530	5520	5530	5520	200
260	20231011	151600	204631650	5500	5500	5500	5500	0
261	20231011	151500	204631650	5500	5490	5500	5490	739
262	20231011	151400	200573490	5500	5500	5500	5500	1
263	20231011	151300	200567990	5540	5540	5540	5540	0
264	20231011	151200	200567990	5540	5540	5540	5540	4
265	20231011	151100	200545830	5540	5540	5540	5540	0
266	20231011	151000	200545830	5540	5540	5540	5540	1000
267	20231011	150900	195005830	5540	5540	5540	5540	0
268	20231011	150800	195005830	5540	5520	5540	5520	500
269	20231011	150700	192241070	5480	5480	5480	5480	87
270	20231011	150600	191764310	5540	5540	5540	5540	0
271	20231011	150500	191764310	5540	5540	5540	5540	0
272	20231011	150400	191764310	5540	5540	5540	5540	20
273	20231011	150300	191653510	5540	5530	5540	5530	510
274	20231011	150200	188831130	5540	5540	5540	5540	0
275	20231011	150100	188831130	5540	5530	5540	5530	1000
276	20231011	150000	183300370	5530	5490	5530	5490	723
277	20231011	145900	179313570	5520	5520	5520	5520	0
278	20231011	145800	179313570	5520	5500	5520	5490	358
279	20231011	145700	177341510	5520	5510	5520	5500	896
280	20231011	145600	172404020	5510	5470	5510	5470	763
281	20231011	145500	168210510	5500	5450	5500	5440	2469
282	20231011	145400	154715110	5440	5440	5440	5440	0
283	20231011	145300	154715110	5440	5440	5440	5440	0
284	20231011	145200	154715110	5440	5440	5440	5440	0
285	20231011	145100	154715110	5440	5440	5440	5440	300
286	20231011	145000	153083110	5440	5440	5440	5440	0
287	20231011	144900	153083110	5440	5440	5440	5440	0
288	20231011	144800	153083110	5440	5440	5440	5440	3
289	20231011	144700	153066790	5430	5430	5430	5430	0
290	20231011	144600	153066790	5430	5430	5430	5430	0
291	20231011	144500	153066790	5430	5430	5430	5430	0
292	20231011	144400	153066790	5430	5430	5430	5430	0
293	20231011	144300	153066790	5430	5430	5430	5430	0
294	20231011	144200	153066790	5430	5430	5430	5430	0
295	20231011	144100	153066790	5430	5430	5430	5430	0
296	20231011	144000	153066790	5430	5430	5430	5430	0
297	20231011	143900	153066790	5430	5430	5430	5430	0
298	20231011	143800	153066790	5430	5430	5430	5430	0
299	20231011	143700	153066790	5430	5430	5430	5430	0
300	20231011	143600	153066790	5430	5430	5430	5430	0
301	20231011	143500	153066790	5430	5430	5430	5430	0
302	20231011	143400	153066790	5430	5430	5430	5430	0
303	20231011	143300	153066790	5430	5430	5430	5430	0
304	20231011	143200	153066790	5430	5430	5430	5430	0
305	20231011	143100	153066790	5430	5430	5430	5430	22
306	20231011	143000	152947330	5430	5430	5430	5430	30
307	20231011	142900	152784430	5430	5430	5430	5430	0
308	20231011	142800	152784430	5430	5430	5430	5430	0
309	20231011	142700	152784430	5430	5430	5430	5430	0
310	20231011	142600	152784430	5430	5440	5440	5430	110
311	20231011	142500	152186250	5440	5440	5440	5440	140
312	20231011	142400	151424650	5450	5450	5450	5450	0
313	20231011	142300	151424650	5450	5450	5450	5450	0
314	20231011	142200	151424650	5450	5450	5450	5450	0
315	20231011	142100	151424650	5450	5450	5450	5450	0
316	20231011	142000	151424650	5450	5450	5450	5450	0
317	20231011	141900	151424650	5450	5450	5450	5450	0
318	20231011	141800	151424650	5450	5450	5450	5450	0
319	20231011	141700	151424650	5450	5450	5450	5450	0
320	20231011	141600	151424650	5450	5450	5450	5450	0
321	20231011	141500	151424650	5450	5450	5450	5450	0
322	20231011	141400	151424650	5450	5450	5450	5450	0
323	20231011	141300	151424650	5450	5450	5450	5450	0
324	20231011	141200	151424650	5450	5450	5450	5450	0
325	20231011	141100	151424650	5450	5450	5450	5450	0
326	20231011	141000	151424650	5450	5450	5450	5450	0
327	20231011	140900	151424650	5450	5450	5450	5450	0
328	20231011	140800	151424650	5450	5450	5450	5450	0
329	20231011	140700	151424650	5450	5450	5450	5450	0
330	20231011	140600	151424650	5450	5450	5450	5450	1
331	20231011	140500	151419200	5440	5440	5440	5440	0
332	20231011	140400	151419200	5440	5440	5440	5440	0
333	20231011	140300	151419200	5440	5440	5440	5440	0
334	20231011	140200	151419200	5440	5440	5440	5440	0
335	20231011	140100	151419200	5440	5430	5440	5430	623
336	20231011	140000	148033980	5430	5430	5430	5430	0
337	20231011	135900	148033980	5430	5430	5430	5430	87
338	20231011	135800	147561570	5440	5440	5440	5440	0
339	20231011	135700	147561570	5440	5440	5440	5440	0
340	20231011	135600	147561570	5440	5440	5440	5440	36
341	20231011	135500	147365730	5450	5450	5450	5450	0
342	20231011	135400	147365730	5450	5450	5450	5450	0
343	20231011	135300	147365730	5450	5450	5450	5450	0
344	20231011	135200	147365730	5450	5450	5450	5450	21
345	20231011	135100	147251280	5450	5450	5450	5450	0
346	20231011	135000	147251280	5450	5450	5450	5450	0
347	20231011	134900	147251280	5450	5450	5450	5450	2
348	20231011	134800	147240380	5450	5450	5450	5450	0
349	20231011	134700	147240380	5450	5450	5450	5450	0
350	20231011	134600	147240380	5450	5450	5450	5450	125
351	20231011	134500	146559130	5460	5460	5460	5460	0
352	20231011	134400	146559130	5460	5460	5460	5460	0
353	20231011	134300	146559130	5460	5460	5460	5460	0
354	20231011	134200	146559130	5460	5460	5460	5460	0
355	20231011	134100	146559130	5460	5460	5460	5460	0
356	20231011	134000	146559130	5460	5460	5460	5460	0
357	20231011	133900	146559130	5460	5460	5460	5460	0
358	20231011	133800	146559130	5460	5460	5460	5460	0
359	20231011	133700	146559130	5460	5460	5460	5460	88
360	20231011	133600	146078650	5470	5470	5470	5470	0
361	20231011	133500	146078650	5470	5470	5470	5470	0
362	20231011	133400	146078650	5470	5470	5470	5470	0
363	20231011	133300	146078650	5470	5470	5470	5470	0
364	20231011	133200	146078650	5470	5470	5470	5470	0
365	20231011	133100	146078650	5470	5470	5470	5470	0
366	20231011	133000	146078650	5470	5470	5470	5470	0
367	20231011	132900	146078650	5470	5470	5470	5470	0
368	20231011	132800	146078650	5470	5470	5470	5470	0
369	20231011	132700	146078650	5470	5470	5470	5470	0
370	20231011	132600	146078650	5470	5470	5470	5470	0
371	20231011	132500	146078650	5470	5470	5470	5470	118
372	20231011	132400	145433190	5470	5470	5470	5470	0
373	20231011	132300	145433190	5470	5470	5470	5470	0
374	20231011	132200	145433190	5470	5470	5470	5470	0
375	20231011	132100	145433190	5470	5470	5470	5470	0
376	20231011	132000	145433190	5470	5470	5470	5470	0
377	20231011	131900	145433190	5470	5470	5470	5470	0
378	20231011	131800	145433190	5470	5470	5470	5470	0
379	20231011	131700	145433190	5470	5470	5470	5470	237
380	20231011	131600	144136800	5470	5470	5470	5470	20
381	20231011	131500	144027400	5480	5480	5480	5480	0
382	20231011	131400	144027400	5480	5480	5480	5480	0
383	20231011	131300	144027400	5480	5480	5480	5480	0
384	20231011	131200	144027400	5480	5480	5480	5480	1
385	20231011	131100	144021920	5480	5480	5480	5480	0
386	20231011	131000	144021920	5480	5480	5480	5480	0
387	20231011	130900	144021920	5480	5480	5480	5480	0
388	20231011	130800	144021920	5480	5480	5480	5480	0
389	20231011	130700	144021920	5480	5480	5480	5480	0
390	20231011	130600	144021920	5480	5480	5480	5480	0
391	20231011	130500	144021920	5480	5480	5480	5480	0
392	20231011	130400	144021920	5480	5480	5480	5480	0
393	20231011	130300	144021920	5480	5480	5480	5480	0
394	20231011	130200	144021920	5480	5480	5480	5480	0
395	20231011	130100	144021920	5480	5480	5480	5480	1
396	20231011	130000	144016440	5480	5480	5480	5480	133
397	20231011	125900	143287600	5480	5480	5480	5480	0
398	20231011	125800	143287600	5480	5480	5480	5480	414
399	20231011	125700	141018880	5480	5480	5480	5480	0
400	20231011	125600	141018880	5480	5480	5480	5480	0
401	20231011	125500	141018880	5480	5480	5480	5480	0
402	20231011	125400	141018880	5480	5480	5480	5480	0
403	20231011	125300	141018880	5480	5480	5480	5480	0
404	20231011	125200	141018880	5480	5480	5480	5480	0
405	20231011	125100	141018880	5480	5480	5480	5480	0
406	20231011	125000	141018880	5480	5480	5480	5480	0
407	20231011	124900	141018880	5480	5480	5480	5480	0
408	20231011	124800	141018880	5480	5480	5480	5480	0
409	20231011	124700	141018880	5480	5480	5480	5480	0
410	20231011	124600	141018880	5480	5480	5480	5480	0
411	20231011	124500	141018880	5480	5480	5480	5480	0
412	20231011	124400	141018880	5480	5480	5480	5480	597
413	20231011	124300	137747320	5480	5480	5480	5480	0
414	20231011	124200	137747320	5480	5480	5480	5480	264
415	20231011	124100	136300600	5500	5500	5500	5500	0
416	20231011	124000	136300600	5500	5500	5500	5500	0
417	20231011	123900	136300600	5500	5500	5500	5500	0
418	20231011	123800	136300600	5500	5500	5500	5500	0
419	20231011	123700	136300600	5500	5500	5500	5500	0
420	20231011	123600	136300600	5500	5500	5500	5500	0
421	20231011	123500	136300600	5500	5500	5500	5500	0
422	20231011	123400	136300600	5500	5500	5500	5500	0
423	20231011	123300	136300600	5500	5500	5500	5500	0
424	20231011	123200	136300600	5500	5500	5500	5500	0
425	20231011	123100	136300600	5500	5500	5500	5500	0
426	20231011	123000	136300600	5500	5500	5500	5500	0
427	20231011	122900	136300600	5500	5500	5500	5500	0
428	20231011	122800	136300600	5500	5500	5500	5500	0
429	20231011	122700	136300600	5500	5500	5500	5500	0
430	20231011	122600	136300600	5500	5500	5500	5500	0
431	20231011	122500	136300600	5500	5500	5500	5500	0
432	20231011	122400	136300600	5500	5500	5500	5500	0
433	20231011	122300	136300600	5500	5500	5500	5500	0
434	20231011	122200	136300600	5500	5500	5500	5500	0
435	20231011	122100	136300600	5500	5500	5500	5500	0
436	20231011	122000	136300600	5500	5500	5500	5500	0
437	20231011	121900	136300600	5500	5500	5500	5500	1
438	20231011	121800	136295100	5480	5480	5480	5480	10
439	20231011	121700	136240300	5480	5480	5480	5480	0
440	20231011	121600	136240300	5480	5480	5480	5480	100
441	20231011	121500	135692300	5480	5490	5490	5480	300
442	20231011	121400	134048230	5500	5500	5500	5490	1122
443	20231011	121300	127878390	5500	5500	5500	5500	142
444	20231011	121200	127097390	5510	5510	5510	5510	0
445	20231011	121100	127097390	5510	5510	5510	5510	0
446	20231011	121000	127097390	5510	5510	5510	5510	0
447	20231011	120900	127097390	5510	5510	5510	5510	0
448	20231011	120800	127097390	5510	5510	5510	5510	1
449	20231011	120700	127091880	5500	5510	5510	5500	4
450	20231011	120600	127069870	5520	5520	5520	5520	0
451	20231011	120500	127069870	5520	5520	5520	5520	0
452	20231011	120400	127069870	5520	5520	5520	5520	0
453	20231011	120300	127069870	5520	5520	5520	5520	50
454	20231011	120200	126793870	5520	5520	5520	5520	0
455	20231011	120100	126793870	5520	5520	5520	5520	0
456	20231011	120000	126793870	5520	5520	5520	5520	0
457	20231011	115900	126793870	5520	5520	5520	5520	0
458	20231011	115800	126793870	5520	5520	5520	5520	83
459	20231011	115700	126335710	5520	5520	5520	5520	0
460	20231011	115600	126335710	5520	5520	5520	5520	0
461	20231011	115500	126335710	5520	5520	5520	5520	75
462	20231011	115400	125921710	5510	5510	5510	5510	52
463	20231011	115300	125635190	5510	5510	5510	5510	15
464	20231011	115200	125552540	5510	5510	5510	5510	0
465	20231011	115100	125552540	5510	5510	5510	5510	0
466	20231011	115000	125552540	5510	5510	5510	5510	76
467	20231011	114900	125133780	5500	5500	5500	5500	1000
468	20231011	114800	119633780	5510	5510	5510	5510	75
469	20231011	114700	119220530	5510	5510	5510	5510	0
470	20231011	114600	119220530	5510	5510	5510	5510	0
471	20231011	114500	119220530	5510	5510	5510	5510	75
472	20231011	114400	118807280	5510	5510	5510	5510	0
473	20231011	114300	118807280	5510	5510	5510	5510	75
474	20231011	114200	118394030	5510	5510	5510	5510	0
475	20231011	114100	118394030	5510	5510	5510	5510	0
476	20231011	114000	118394030	5510	5510	5510	5500	1139
477	20231011	113900	112128490	5510	5510	5510	5510	29
478	20231011	113800	111968700	5510	5510	5510	5510	0
479	20231011	113700	111968700	5510	5510	5510	5510	20
480	20231011	113600	111858500	5520	5520	5520	5520	0
481	20231011	113500	111858500	5520	5520	5520	5520	75
482	20231011	113400	111444500	5520	5510	5520	5510	178
483	20231011	113300	110463710	5510	5510	5510	5510	44
484	20231011	113200	110221270	5510	5510	5510	5510	75
485	20231011	113100	109808020	5510	5510	5510	5510	0
486	20231011	113000	109808020	5510	5510	5510	5510	75
487	20231011	112900	109394770	5510	5510	5510	5510	0
488	20231011	112800	109394770	5510	5510	5510	5510	0
489	20231011	112700	109394770	5510	5510	5510	5510	76
490	20231011	112600	108976010	5510	5510	5510	5510	0
491	20231011	112500	108976010	5510	5510	5510	5510	75
492	20231011	112400	108562760	5510	5510	5510	5510	0
493	20231011	112300	108562760	5510	5510	5510	5510	0
494	20231011	112200	108562760	5510	5510	5510	5510	75
495	20231011	112100	108149510	5510	5510	5510	5510	0
496	20231011	112000	108149510	5510	5510	5510	5510	0
497	20231011	111900	108149510	5510	5500	5510	5500	125
498	20231011	111800	107461260	5510	5510	5510	5510	0
499	20231011	111700	107461260	5510	5500	5510	5500	132
500	20231011	111600	106733990	5510	5510	5510	5510	0
501	20231011	111500	106733990	5510	5510	5510	5510	0
502	20231011	111400	106733990	5510	5510	5510	5510	75
503	20231011	111300	106320740	5500	5500	5500	5500	0
504	20231011	111200	106320740	5500	5500	5500	5500	19
505	20231011	111100	106216240	5500	5500	5500	5500	1
506	20231011	111000	106210740	5510	5510	5510	5510	0
507	20231011	110900	106210740	5510	5510	5510	5510	75
508	20231011	110800	105797490	5510	5500	5510	5500	126
509	20231011	110700	105104480	5500	5510	5510	5500	127
510	20231011	110600	104405210	5500	5500	5500	5500	1075
511	20231011	110500	98492710	5500	5500	5500	5500	0
512	20231011	110400	98492710	5500	5500	5500	5500	75
513	20231011	110300	98080210	5500	5490	5500	5490	2100
514	20231011	110200	86530380	5490	5490	5490	5490	75
515	20231011	110100	86118630	5490	5490	5490	5490	0
516	20231011	110000	86118630	5490	5490	5490	5490	0
517	20231011	105900	86118630	5490	5490	5490	5490	75
518	20231011	105800	85706880	5490	5490	5490	5490	0
519	20231011	105700	85706880	5490	5490	5490	5490	0
520	20231011	105600	85706880	5490	5490	5490	5490	75
521	20231011	105500	85295130	5490	5490	5490	5490	0
522	20231011	105400	85295130	5490	5490	5490	5490	76
523	20231011	105300	84877890	5490	5490	5490	5490	0
524	20231011	105200	84877890	5490	5490	5490	5490	0
525	20231011	105100	84877890	5490	5490	5490	5490	75
526	20231011	105000	84466140	5490	5490	5490	5490	0
527	20231011	104900	84466140	5490	5490	5490	5490	75
528	20231011	104800	84054390	5490	5490	5490	5490	0
529	20231011	104700	84054390	5490	5490	5490	5490	0
530	20231011	104600	84054390	5490	5490	5490	5490	75
531	20231011	104500	83642640	5490	5490	5490	5490	0
532	20231011	104400	83642640	5490	5490	5490	5490	86
533	20231011	104300	83170500	5490	5490	5490	5490	0
534	20231011	104200	83170500	5490	5490	5490	5490	0
535	20231011	104100	83170500	5490	5490	5490	5490	75
536	20231011	104000	82758750	5490	5490	5490	5490	0
537	20231011	103900	82758750	5490	5490	5490	5490	0
538	20231011	103800	82758750	5490	5490	5490	5490	75
539	20231011	103700	82347000	5490	5490	5490	5490	0
540	20231011	103600	82347000	5490	5490	5490	5490	75
541	20231011	103500	81935250	5490	5490	5490	5490	0
542	20231011	103400	81935250	5490	5490	5490	5490	0
543	20231011	103300	81935250	5490	5490	5490	5490	75
544	20231011	103200	81523500	5490	5490	5490	5490	0
545	20231011	103100	81523500	5490	5490	5490	5490	76
546	20231011	103000	81106260	5490	5490	5490	5490	0
547	20231011	102900	81106260	5490	5490	5490	5490	0
548	20231011	102800	81106260	5490	5490	5490	5480	136
549	20231011	102700	80360210	5480	5480	5480	5480	0
550	20231011	102600	80360210	5480	5500	5500	5480	122
551	20231011	102500	79690140	5500	5500	5500	5490	9
552	20231011	102400	79640670	5500	5500	5500	5500	0
553	20231011	102300	79640670	5500	5500	5500	5500	75
554	20231011	102200	79228170	5490	5490	5490	5490	4
555	20231011	102100	79206210	5500	5500	5500	5500	142
556	20231011	102000	78425210	5490	5490	5490	5490	28
557	20231011	101900	78271490	5490	5490	5490	5490	3
558	20231011	101800	78255020	5490	5490	5490	5490	75
559	20231011	101700	77843270	5490	5490	5490	5490	1
560	20231011	101600	77837780	5480	5480	5480	5480	0
561	20231011	101500	77837780	5480	5480	5480	5480	11
562	20231011	101400	77777500	5490	5490	5490	5490	0
563	20231011	101300	77777500	5490	5490	5490	5490	75
564	20231011	101200	77365750	5490	5490	5490	5490	0
565	20231011	101100	77365750	5490	5490	5490	5490	0
566	20231011	101000	77365750	5490	5480	5490	5480	77
567	20231011	100900	76943030	5490	5490	5490	5490	0
568	20231011	100800	76943030	5490	5490	5490	5490	75
569	20231011	100700	76531280	5490	5490	5490	5490	1
570	20231011	100600	76525790	5490	5490	5490	5490	0
571	20231011	100500	76525790	5490	5490	5490	5490	75
572	20231011	100400	76114040	5490	5490	5490	5490	0
573	20231011	100300	76114040	5490	5490	5490	5490	75
574	20231011	100200	75702290	5470	5470	5470	5470	4
575	20231011	100100	75680410	5480	5480	5480	5480	0
576	20231011	100000	75680410	5480	5470	5480	5470	76
577	20231011	095900	75263940	5480	5490	5490	5480	54
578	20231011	095800	74968010	5500	5500	5500	5500	0
579	20231011	095700	74968010	5500	5500	5500	5490	1167
580	20231011	095600	68559510	5500	5500	5500	5500	61
581	20231011	095500	68224010	5500	5500	5500	5500	75
582	20231011	095400	67811510	5500	5500	5500	5500	0
583	20231011	095300	67811510	5500	5500	5500	5500	0
584	20231011	095200	67811510	5500	5500	5500	5500	75
585	20231011	095100	67399010	5500	5500	5500	5500	0
586	20231011	095000	67399010	5500	5500	5500	5500	75
587	20231011	094900	66986510	5500	5500	5500	5500	0
588	20231011	094800	66986510	5500	5500	5500	5500	20
589	20231011	094700	66876510	5490	5500	5500	5490	79
590	20231011	094600	66442040	5500	5500	5500	5500	0
591	20231011	094500	66442040	5500	5480	5500	5470	8628
592	20231011	094400	19138620	5480	5470	5480	5470	325
593	20231011	094300	17360860	5470	5470	5470	5470	512
594	20231011	094200	14560220	5480	5480	5480	5480	75
595	20231011	094100	14149220	5480	5480	5480	5480	11
596	20231011	094000	14088940	5480	5480	5480	5480	0
597	20231011	093900	14088940	5480	5480	5480	5480	75
598	20231011	093800	13677940	5480	5470	5480	5470	430
599	20231011	093700	11325180	5470	5460	5470	5460	251
600	20231011	093600	9954360	5460	5460	5460	5460	0
601	20231011	093500	9954360	5460	5460	5460	5460	0
602	20231011	093400	9954360	5460	5460	5460	5460	75
603	20231011	093300	9544860	5460	5460	5460	5460	10
604	20231011	093200	9490260	5460	5460	5460	5460	75
605	20231011	093100	9080760	5460	5460	5460	5460	0
606	20231011	093000	9080760	5460	5460	5460	5460	0
607	20231011	092900	9080760	5460	5460	5460	5460	75
608	20231011	092800	8671260	5460	5460	5460	5460	0
609	20231011	092700	8671260	5460	5460	5460	5460	75
610	20231011	092600	8261760	5460	5460	5460	5460	0
611	20231011	092500	8261760	5460	5460	5460	5460	0
612	20231011	092400	8261760	5460	5460	5460	5460	77
613	20231011	092300	7841340	5440	5440	5440	5440	29
614	20231011	092200	7683580	5460	5460	5460	5460	75
615	20231011	092100	7274080	5460	5460	5460	5460	0
616	20231011	092000	7274080	5460	5460	5460	5460	1
617	20231011	091900	7268620	5460	5460	5460	5460	78
618	20231011	091800	6842740	5460	5450	5460	5450	2
619	20231011	091700	6831830	5460	5460	5460	5460	0
620	20231011	091600	6831830	5460	5450	5460	5450	135
621	20231011	091500	6095330	5460	5460	5460	5460	0
622	20231011	091400	6095330	5460	5450	5460	5450	14
623	20231011	091300	6019010	5450	5450	5450	5450	0
624	20231011	091200	6019010	5450	5450	5450	5450	0
625	20231011	091100	6019010	5450	5460	5460	5450	107
626	20231011	091000	5435180	5460	5460	5460	5460	0
627	20231011	090900	5435180	5460	5460	5460	5460	0
628	20231011	090800	5435180	5460	5460	5460	5460	274
629	20231011	090700	3939140	5480	5480	5480	5480	0
630	20231011	090600	3939140	5480	5480	5480	5480	1
631	20231011	090500	3933660	5450	5450	5450	5450	0
632	20231011	090400	3933660	5450	5450	5450	5450	520
633	20231011	090300	1099660	5400	5400	5400	5400	0
634	20231011	090200	1099660	5400	5400	5400	5400	0
635	20231011	090100	1099660	5400	5400	5400	5400	7
636	20231011	090000	1061860	5420	5390	5420	5390	197