KissMeData/000220/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183000	127406960	4370	4370	4370	4370	112
3	20231010	182900	127406960	4370	4370	4370	4370	0
4	20231010	182800	127406960	4370	4370	4370	4370	0
5	20231010	182700	127406960	4370	4370	4370	4370	0
6	20231010	182600	127406960	4370	4370	4370	4370	0
7	20231010	182500	127406960	4370	4370	4370	4370	0
8	20231010	182400	127406960	4370	4370	4370	4370	0
9	20231010	182300	127406960	4370	4370	4370	4370	0
10	20231010	182200	127406960	4370	4370	4370	4370	0
11	20231010	182100	127406960	4370	4370	4370	4370	0
12	20231010	182000	127406960	4370	4370	4370	4370	0
13	20231010	181900	127406960	4370	4370	4370	4370	0
14	20231010	181800	127406960	4370	4370	4370	4370	0
15	20231010	181700	127406960	4370	4370	4370	4370	0
16	20231010	181600	127406960	4370	4370	4370	4370	0
17	20231010	181500	127406960	4370	4370	4370	4370	0
18	20231010	181400	127406960	4370	4370	4370	4370	0
19	20231010	181300	127406960	4370	4370	4370	4370	0
20	20231010	181200	127406960	4370	4370	4370	4370	0
21	20231010	181100	127406960	4370	4370	4370	4370	0
22	20231010	181000	127406960	4370	4370	4370	4370	0
23	20231010	180900	127406960	4370	4370	4370	4370	0
24	20231010	180800	127406960	4370	4370	4370	4370	0
25	20231010	180700	127406960	4370	4370	4370	4370	0
26	20231010	180600	127406960	4370	4370	4370	4370	0
27	20231010	180500	127406960	4370	4370	4370	4370	0
28	20231010	180400	127406960	4370	4370	4370	4370	0
29	20231010	180300	127406960	4370	4370	4370	4370	0
30	20231010	180200	127406960	4370	4370	4370	4370	0
31	20231010	180100	127406960	4370	4370	4370	4370	0
32	20231010	180000	127406960	4370	4370	4370	4370	112
33	20231010	175900	127406960	4370	4370	4370	4370	0
34	20231010	175800	127406960	4370	4370	4370	4370	0
35	20231010	175700	127406960	4370	4370	4370	4370	0
36	20231010	175600	127406960	4370	4370	4370	4370	0
37	20231010	175500	127406960	4370	4370	4370	4370	0
38	20231010	175400	127406960	4370	4370	4370	4370	0
39	20231010	175300	127406960	4370	4370	4370	4370	0
40	20231010	175200	127406960	4370	4370	4370	4370	0
41	20231010	175100	127406960	4370	4370	4370	4370	0
42	20231010	175000	127406960	4370	4370	4370	4370	0
43	20231010	174900	127406960	4370	4370	4370	4370	0
44	20231010	174800	127406960	4370	4370	4370	4370	0
45	20231010	174700	127406960	4370	4370	4370	4370	0
46	20231010	174600	127406960	4370	4370	4370	4370	0
47	20231010	174500	127406960	4370	4370	4370	4370	0
48	20231010	174400	127406960	4370	4370	4370	4370	0
49	20231010	174300	127406960	4370	4370	4370	4370	0
50	20231010	174200	127406960	4370	4370	4370	4370	0
51	20231010	174100	127406960	4370	4370	4370	4370	0
52	20231010	174000	127406960	4370	4370	4370	4370	0
53	20231010	173900	127406960	4370	4370	4370	4370	0
54	20231010	173800	127406960	4370	4370	4370	4370	0
55	20231010	173700	127406960	4370	4370	4370	4370	0
56	20231010	173600	127406960	4370	4370	4370	4370	0
57	20231010	173500	127406960	4370	4370	4370	4370	0
58	20231010	173400	127406960	4370	4370	4370	4370	0
59	20231010	173300	127406960	4370	4370	4370	4370	0
60	20231010	173200	127406960	4370	4370	4370	4370	0
61	20231010	173100	127406960	4370	4370	4370	4370	0
62	20231010	173000	127406960	4370	4370	4370	4370	112
63	20231010	172900	127406960	4370	4370	4370	4370	0
64	20231010	172800	127406960	4370	4370	4370	4370	0
65	20231010	172700	127406960	4370	4370	4370	4370	0
66	20231010	172600	127406960	4370	4370	4370	4370	0
67	20231010	172500	127406960	4370	4370	4370	4370	0
68	20231010	172400	127406960	4370	4370	4370	4370	0
69	20231010	172300	127406960	4370	4370	4370	4370	0
70	20231010	172200	127406960	4370	4370	4370	4370	0
71	20231010	172100	127406960	4370	4370	4370	4370	0
72	20231010	172000	127406960	4370	4370	4370	4370	0
73	20231010	171900	127406960	4370	4370	4370	4370	0
74	20231010	171800	127406960	4370	4370	4370	4370	0
75	20231010	171700	127406960	4370	4370	4370	4370	0
76	20231010	171600	127406960	4370	4370	4370	4370	0
77	20231010	171500	127406960	4370	4370	4370	4370	0
78	20231010	171400	127406960	4370	4370	4370	4370	0
79	20231010	171300	127406960	4370	4370	4370	4370	0
80	20231010	171200	127406960	4370	4370	4370	4370	0
81	20231010	171100	127406960	4370	4370	4370	4370	0
82	20231010	171000	127406960	4370	4370	4370	4370	0
83	20231010	170900	127406960	4370	4370	4370	4370	0
84	20231010	170800	127406960	4370	4370	4370	4370	0
85	20231010	170700	127406960	4370	4370	4370	4370	0
86	20231010	170600	127406960	4370	4370	4370	4370	0
87	20231010	170500	127406960	4370	4370	4370	4370	0
88	20231010	170400	127406960	4370	4370	4370	4370	0
89	20231010	170300	127406960	4370	4370	4370	4370	0
90	20231010	170200	127406960	4370	4370	4370	4370	0
91	20231010	170100	127406960	4370	4370	4370	4370	0
92	20231010	170000	127406960	4370	4370	4370	4370	112
93	20231010	165900	127406960	4370	4370	4370	4370	0
94	20231010	165800	127406960	4370	4370	4370	4370	0
95	20231010	165700	127406960	4370	4370	4370	4370	0
96	20231010	165600	127406960	4370	4370	4370	4370	0
97	20231010	165500	127406960	4370	4370	4370	4370	0
98	20231010	165400	127406960	4370	4370	4370	4370	0
99	20231010	165300	127406960	4370	4370	4370	4370	0
100	20231010	165200	127406960	4370	4370	4370	4370	0
101	20231010	165100	127406960	4370	4370	4370	4370	0
102	20231010	165000	127406960	4370	4370	4370	4370	0
103	20231010	164900	127406960	4370	4370	4370	4370	0
104	20231010	164800	127406960	4370	4370	4370	4370	0
105	20231010	164700	127406960	4370	4370	4370	4370	0
106	20231010	164600	127406960	4370	4370	4370	4370	0
107	20231010	164500	127406960	4370	4370	4370	4370	0
108	20231010	164400	127406960	4370	4370	4370	4370	0
109	20231010	164300	127406960	4370	4370	4370	4370	0
110	20231010	164200	127406960	4370	4370	4370	4370	0
111	20231010	164100	127406960	4370	4370	4370	4370	0
112	20231010	164000	127406960	4370	4370	4370	4370	0
113	20231010	163900	127406960	4370	4370	4370	4370	0
114	20231010	163800	127406960	4370	4370	4370	4370	0
115	20231010	163700	127406960	4370	4370	4370	4370	0
116	20231010	163600	127406960	4370	4370	4370	4370	0
117	20231010	163500	127406960	4370	4370	4370	4370	0
118	20231010	163400	127406960	4370	4370	4370	4370	0
119	20231010	163300	127406960	4370	4370	4370	4370	0
120	20231010	163200	127406960	4370	4370	4370	4370	0
121	20231010	163100	127406960	4370	4370	4370	4370	0
122	20231010	163000	127406960	4370	4370	4370	4370	112
123	20231010	162900	127406960	4370	4370	4370	4370	0
124	20231010	162800	127406960	4370	4370	4370	4370	0
125	20231010	162700	127406960	4370	4370	4370	4370	0
126	20231010	162600	127406960	4370	4370	4370	4370	0
127	20231010	162500	127406960	4370	4370	4370	4370	0
128	20231010	162400	127406960	4370	4370	4370	4370	0
129	20231010	162300	127406960	4370	4370	4370	4370	0
130	20231010	162200	127406960	4370	4370	4370	4370	0
131	20231010	162100	127406960	4370	4370	4370	4370	0
132	20231010	162000	127406960	4370	4370	4370	4370	0
133	20231010	161900	127406960	4370	4370	4370	4370	0
134	20231010	161800	127406960	4370	4370	4370	4370	0
135	20231010	161700	127406960	4370	4370	4370	4370	0
136	20231010	161600	127406960	4370	4370	4370	4370	0
137	20231010	161500	127406960	4370	4370	4370	4370	0
138	20231010	161400	127406960	4370	4370	4370	4370	0
139	20231010	161300	127406960	4370	4370	4370	4370	0
140	20231010	161200	127406960	4370	4370	4370	4370	0
141	20231010	161100	127406960	4370	4370	4370	4370	0
142	20231010	161000	127406960	4370	4370	4370	4370	0
143	20231010	160900	127406960	4370	4370	4370	4370	0
144	20231010	160800	127406960	4370	4370	4370	4370	0
145	20231010	160700	127406960	4370	4370	4370	4370	0
146	20231010	160600	127406960	4370	4370	4370	4370	0
147	20231010	160500	127406960	4370	4370	4370	4370	0
148	20231010	160400	127406960	4370	4370	4370	4370	0
149	20231010	160300	127406960	4370	4370	4370	4370	0
150	20231010	160200	127406960	4370	4370	4370	4370	0
151	20231010	160100	127406960	4370	4370	4370	4370	0
152	20231010	160000	127406960	4370	4370	4370	4370	112
153	20231010	155900	127406960	4370	4370	4370	4370	0
154	20231010	155800	127406960	4370	4370	4370	4370	0
155	20231010	155700	127406960	4370	4370	4370	4370	0
156	20231010	155600	127406960	4370	4370	4370	4370	0
157	20231010	155500	127406960	4370	4370	4370	4370	0
158	20231010	155400	127406960	4370	4370	4370	4370	0
159	20231010	155300	127406960	4370	4370	4370	4370	0
160	20231010	155200	127406960	4370	4370	4370	4370	0
161	20231010	155100	127406960	4370	4370	4370	4370	0
162	20231010	155000	127406960	4370	4370	4370	4370	0
163	20231010	154900	127406960	4370	4370	4370	4370	0
164	20231010	154800	127406960	4370	4370	4370	4370	0
165	20231010	154700	127406960	4370	4370	4370	4370	0
166	20231010	154600	127406960	4370	4370	4370	4370	0
167	20231010	154500	127406960	4370	4370	4370	4370	0
168	20231010	154400	127406960	4370	4370	4370	4370	0
169	20231010	154300	127406960	4370	4370	4370	4370	0
170	20231010	154200	127406960	4370	4370	4370	4370	0
171	20231010	154100	127406960	4370	4370	4370	4370	0
172	20231010	154000	127406960	4370	4370	4370	4370	0
173	20231010	153900	127406960	4370	4370	4370	4370	0
174	20231010	153800	127406960	4370	4370	4370	4370	0
175	20231010	153700	127406960	4370	4370	4370	4370	0
176	20231010	153600	127406960	4370	4370	4370	4370	0
177	20231010	153500	127406960	4370	4370	4370	4370	0
178	20231010	153400	127406960	4370	4370	4370	4370	0
179	20231010	153300	127406960	4370	4370	4370	4370	0
180	20231010	153200	127406960	4370	4370	4370	4370	0
181	20231010	153100	127406960	4370	4370	4370	4370	0
182	20231010	153000	127406960	4370	4370	4370	4370	224
183	20231010	152900	126917520	4380	4380	4380	4380	0
184	20231010	152800	126917520	4380	4380	4380	4380	0
185	20231010	152700	126917520	4380	4380	4380	4380	0
186	20231010	152600	126917520	4380	4380	4380	4380	0
187	20231010	152500	126917520	4380	4380	4380	4380	0
188	20231010	152400	126917520	4380	4380	4380	4380	0
189	20231010	152300	126917520	4380	4380	4380	4380	0
190	20231010	152200	126917520	4380	4380	4380	4380	0
191	20231010	152100	126917520	4380	4380	4380	4380	0
192	20231010	152000	126917520	4380	4380	4380	4380	0
193	20231010	151900	126917520	4380	4360	4380	4360	700
194	20231010	151800	123859085	4365	4365	4365	4365	0
195	20231010	151700	123859085	4365	4365	4365	4365	0
196	20231010	151600	123859085	4365	4360	4365	4330	282
197	20231010	151500	122634480	4360	4360	4360	4360	0
198	20231010	151400	122634480	4360	4360	4360	4360	3
199	20231010	151300	122621400	4325	4350	4350	4325	428
200	20231010	151200	120764825	4345	4350	4350	4345	241
201	20231010	151100	119717145	4370	4370	4370	4370	0
202	20231010	151000	119717145	4370	4370	4370	4370	0
203	20231010	150900	119717145	4370	4370	4370	4370	0
204	20231010	150800	119717145	4370	4370	4370	4370	1
205	20231010	150700	119712775	4370	4370	4370	4370	0
206	20231010	150600	119712775	4370	4370	4370	4370	0
207	20231010	150500	119712775	4370	4370	4370	4370	0
208	20231010	150400	119712775	4370	4370	4370	4370	0
209	20231010	150300	119712775	4370	4370	4370	4370	0
210	20231010	150200	119712775	4370	4370	4370	4370	0
211	20231010	150100	119712775	4370	4370	4370	4370	1
212	20231010	150000	119708405	4350	4370	4370	4350	35
213	20231010	145900	119556135	4350	4370	4370	4350	31
214	20231010	145800	119421185	4375	4375	4375	4375	0
215	20231010	145700	119421185	4375	4375	4375	4375	1
216	20231010	145600	119416810	4355	4355	4355	4350	52
217	20231010	145500	119190480	4380	4355	4380	4355	13
218	20231010	145400	119133840	4355	4355	4355	4355	22
219	20231010	145300	119038030	4385	4350	4385	4350	25
220	20231010	145200	118929245	4390	4390	4390	4390	0
221	20231010	145100	118929245	4390	4355	4390	4355	5
222	20231010	145000	118907435	4350	4355	4355	4350	154
223	20231010	144900	118237145	4355	4355	4355	4355	152
224	20231010	144800	117575185	4355	4355	4355	4355	0
225	20231010	144700	117575185	4355	4355	4355	4355	25
226	20231010	144600	117466310	4390	4390	4390	4390	0
227	20231010	144500	117466310	4390	4390	4390	4390	1
228	20231010	144400	117461920	4350	4350	4350	4350	26
229	20231010	144300	117348820	4390	4390	4390	4390	0
230	20231010	144200	117348820	4390	4390	4390	4390	0
231	20231010	144100	117348820	4390	4390	4390	4350	26
232	20231010	144000	117235640	4380	4380	4380	4380	100
233	20231010	143900	116797640	4380	4380	4380	4380	0
234	20231010	143800	116797640	4380	4350	4380	4350	29
235	20231010	143700	116671460	4350	4350	4350	4350	0
236	20231010	143600	116671460	4350	4350	4350	4350	0
237	20231010	143500	116671460	4350	4350	4350	4350	23
238	20231010	143400	116571410	4350	4350	4350	4350	50
239	20231010	143300	116353910	4390	4390	4390	4390	1
240	20231010	143200	116349520	4390	4390	4390	4390	0
241	20231010	143100	116349520	4390	4390	4390	4390	0
242	20231010	143000	116349520	4390	4390	4390	4390	0
243	20231010	142900	116349520	4390	4390	4390	4390	20
244	20231010	142800	116261720	4345	4345	4345	4345	0
245	20231010	142700	116261720	4345	4345	4345	4345	34
246	20231010	142600	116113990	4345	4345	4345	4345	26
247	20231010	142500	116001020	4400	4400	4400	4400	0
248	20231010	142400	116001020	4400	4400	4400	4400	0
249	20231010	142300	116001020	4400	4325	4400	4325	1224
250	20231010	142200	110668015	4340	4340	4340	4330	53
251	20231010	142100	110438255	4340	4340	4340	4340	1
252	20231010	142000	110433915	4330	4330	4330	4330	43
253	20231010	141900	110247725	4330	4340	4340	4330	151
254	20231010	141800	109593885	4340	4340	4340	4340	270
255	20231010	141700	108422085	4340	4345	4345	4340	166
256	20231010	141600	107700875	4330	4330	4330	4330	0
257	20231010	141500	107700875	4330	4330	4330	4330	63
258	20231010	141400	107428085	4330	4330	4330	4330	0
259	20231010	141300	107428085	4330	4330	4330	4330	17
260	20231010	141200	107354475	4325	4325	4325	4325	1
261	20231010	141100	107350150	4325	4325	4325	4320	40
262	20231010	141000	107177155	4325	4325	4325	4325	0
263	20231010	140900	107177155	4325	4325	4325	4325	17
264	20231010	140800	107103630	4330	4330	4330	4330	24
265	20231010	140700	106999710	4330	4335	4335	4325	23
266	20231010	140600	106900060	4320	4340	4340	4315	766
267	20231010	140500	103587145	4345	4345	4345	4345	37
268	20231010	140400	103426380	4345	4355	4355	4345	311
269	20231010	140300	102072025	4350	4340	4350	4340	93
270	20231010	140200	101667485	4345	4340	4345	4340	204
271	20231010	140100	100782025	4345	4345	4345	4345	24
272	20231010	140000	100677745	4345	4355	4355	4345	226
273	20231010	135900	99695640	4350	4350	4350	4350	68
274	20231010	135800	99399840	4350	4355	4355	4350	166
275	20231010	135700	98677410	4360	4360	4360	4360	116
276	20231010	135600	98171650	4365	4365	4365	4365	0
277	20231010	135500	98171650	4365	4370	4370	4360	175
278	20231010	135400	97407220	4375	4375	4375	4375	0
279	20231010	135300	97407220	4375	4375	4375	4375	2
280	20231010	135200	97398470	4375	4375	4375	4375	7
281	20231010	135100	97367845	4375	4375	4375	4375	0
282	20231010	135000	97367845	4375	4375	4375	4375	44
283	20231010	134900	97175345	4375	4375	4375	4375	0
284	20231010	134800	97175345	4375	4375	4375	4375	0
285	20231010	134700	97175345	4375	4375	4375	4375	65
286	20231010	134600	96890970	4375	4375	4375	4375	24
287	20231010	134500	96785970	4375	4375	4375	4375	0
288	20231010	134400	96785970	4375	4375	4375	4375	0
289	20231010	134300	96785970	4375	4370	4375	4370	741
290	20231010	134200	93547595	4375	4375	4375	4375	3
291	20231010	134100	93534470	4375	4375	4375	4375	16
292	20231010	134000	93464470	4375	4375	4400	4375	30
293	20231010	133900	93333095	4380	4380	4380	4375	101
294	20231010	133800	92890920	4380	4380	4380	4380	0
295	20231010	133700	92890920	4380	4380	4380	4380	50
296	20231010	133600	92671920	4375	4375	4375	4375	0
297	20231010	133500	92671920	4375	4375	4375	4375	38
298	20231010	133400	92505670	4375	4380	4380	4375	294
299	20231010	133300	91218400	4380	4380	4380	4375	75
300	20231010	133200	90889925	4380	4380	4380	4380	15
301	20231010	133100	90824225	4380	4375	4380	4375	86
302	20231010	133000	90447570	4380	4380	4380	4380	16
303	20231010	132900	90377490	4380	4400	4400	4380	6
304	20231010	132800	90351190	4375	4375	4375	4375	0
305	20231010	132700	90351190	4375	4375	4375	4375	0
306	20231010	132600	90351190	4375	4375	4375	4375	50
307	20231010	132500	90132440	4380	4395	4395	4380	27
308	20231010	132400	90014165	4380	4380	4380	4380	323
309	20231010	132300	88599425	4380	4380	4380	4380	0
310	20231010	132200	88599425	4380	4385	4385	4380	354
311	20231010	132100	87047140	4390	4390	4395	4385	45
312	20231010	132000	86849640	4390	4390	4390	4390	22
313	20231010	131900	86753060	4395	4390	4395	4390	162
314	20231010	131800	86041770	4390	4395	4395	4390	23
315	20231010	131700	85940720	4395	4390	4395	4390	6
316	20231010	131600	85914375	4390	4390	4390	4390	24
317	20231010	131500	85809015	4390	4390	4390	4390	0
318	20231010	131400	85809015	4390	4390	4390	4390	125
319	20231010	131300	85260265	4390	4390	4390	4390	3
320	20231010	131200	85247095	4390	4390	4390	4390	0
321	20231010	131100	85247095	4390	4390	4390	4390	0
322	20231010	131000	85247095	4390	4390	4390	4390	88
323	20231010	130900	84860775	4390	4390	4390	4390	425
324	20231010	130800	82995025	4395	4400	4400	4395	1830
325	20231010	130700	74948195	4405	4405	4405	4405	0
326	20231010	130600	74948195	4405	4405	4405	4405	0
327	20231010	130500	74948195	4405	4410	4410	4405	2857
328	20231010	130400	62363060	4410	4410	4410	4410	221
329	20231010	130300	61388450	4410	4410	4410	4405	157
330	20231010	130200	60696580	4410	4410	4410	4410	0
331	20231010	130100	60696580	4410	4410	4410	4410	0
332	20231010	130000	60696580	4410	4410	4410	4410	0
333	20231010	125900	60696580	4410	4410	4410	4410	0
334	20231010	125800	60696580	4410	4410	4410	4410	89
335	20231010	125700	60304090	4410	4410	4410	4410	126
336	20231010	125600	59748430	4410	4410	4410	4410	3
337	20231010	125500	59735200	4405	4405	4405	4405	50
338	20231010	125400	59514950	4410	4410	4410	4410	1
339	20231010	125300	59510540	4410	4410	4410	4410	0
340	20231010	125200	59510540	4410	4410	4410	4410	221
341	20231010	125100	58535930	4405	4410	4410	4405	695
342	20231010	125000	55474380	4410	4410	4410	4410	137
343	20231010	124900	54870210	4410	4410	4410	4405	712
344	20231010	124800	51732500	4410	4410	4410	4410	0
345	20231010	124700	51732500	4410	4410	4410	4410	274
346	20231010	124600	50524160	4420	4420	4420	4420	10
347	20231010	124500	50479960	4420	4420	4420	4420	10
348	20231010	124400	50435760	4410	4410	4410	4410	0
349	20231010	124300	50435760	4410	4410	4410	4410	0
350	20231010	124200	50435760	4410	4410	4410	4410	44
351	20231010	124100	50241720	4410	4410	4410	4410	0
352	20231010	124000	50241720	4410	4410	4410	4410	0
353	20231010	123900	50241720	4410	4410	4410	4410	0
354	20231010	123800	50241720	4410	4410	4410	4410	0
355	20231010	123700	50241720	4410	4410	4410	4410	0
356	20231010	123600	50241720	4410	4410	4410	4410	0
357	20231010	123500	50241720	4410	4410	4410	4410	0
358	20231010	123400	50241720	4410	4410	4410	4410	32
359	20231010	123300	50100600	4415	4415	4415	4415	453
360	20231010	123200	48100605	4415	4415	4415	4415	0
361	20231010	123100	48100605	4415	4420	4420	4415	103
362	20231010	123000	47645355	4420	4420	4420	4420	1
363	20231010	122900	47640935	4415	4415	4415	4415	0
364	20231010	122800	47640935	4415	4415	4415	4415	0
365	20231010	122700	47640935	4415	4415	4415	4415	0
366	20231010	122600	47640935	4415	4415	4415	4415	10
367	20231010	122500	47596785	4420	4420	4420	4420	0
368	20231010	122400	47596785	4420	4420	4420	4420	20
369	20231010	122300	47508385	4415	4420	4420	4415	52
370	20231010	122200	47278555	4415	4415	4415	4415	46
371	20231010	122100	47075465	4425	4425	4425	4425	0
372	20231010	122000	47075465	4425	4415	4425	4415	52
373	20231010	121900	46845785	4415	4415	4415	4415	0
374	20231010	121800	46845785	4415	4415	4415	4415	83
375	20231010	121700	46479340	4415	4415	4415	4415	0
376	20231010	121600	46479340	4415	4415	4415	4415	0
377	20231010	121500	46479340	4415	4415	4415	4415	18
378	20231010	121400	46399870	4415	4415	4415	4415	17
379	20231010	121300	46324815	4415	4415	4415	4415	27
380	20231010	121200	46205610	4415	4415	4415	4415	0
381	20231010	121100	46205610	4415	4415	4415	4415	32
382	20231010	121000	46064330	4435	4435	4435	4435	1
383	20231010	120900	46059895	4415	4415	4415	4415	0
384	20231010	120800	46059895	4415	4415	4415	4415	1400
385	20231010	120700	39878895	4415	4415	4415	4415	0
386	20231010	120600	39878895	4415	4415	4415	4415	320
387	20231010	120500	38466095	4420	4420	4420	4420	3
388	20231010	120400	38452835	4415	4430	4430	4415	1840
389	20231010	120300	30313840	4435	4435	4435	4435	0
390	20231010	120200	30313840	4435	4435	4435	4435	0
391	20231010	120100	30313840	4435	4435	4435	4435	112
392	20231010	120000	29817120	4435	4435	4435	4435	0
393	20231010	115900	29817120	4435	4435	4435	4435	0
394	20231010	115800	29817120	4435	4435	4435	4435	0
395	20231010	115700	29817120	4435	4435	4435	4435	128
396	20231010	115600	29249440	4435	4435	4435	4435	0
397	20231010	115500	29249440	4435	4435	4435	4435	0
398	20231010	115400	29249440	4435	4435	4435	4435	0
399	20231010	115300	29249440	4435	4435	4435	4435	0
400	20231010	115200	29249440	4435	4435	4435	4435	174
401	20231010	115100	28477750	4440	4440	4440	4440	0
402	20231010	115000	28477750	4440	4440	4440	4440	0
403	20231010	114900	28477750	4440	4440	4440	4440	0
404	20231010	114800	28477750	4440	4440	4440	4440	0
405	20231010	114700	28477750	4440	4440	4440	4440	0
406	20231010	114600	28477750	4440	4440	4440	4440	0
407	20231010	114500	28477750	4440	4440	4440	4440	0
408	20231010	114400	28477750	4440	4440	4440	4440	0
409	20231010	114300	28477750	4440	4440	4440	4440	0
410	20231010	114200	28477750	4440	4440	4440	4440	0
411	20231010	114100	28477750	4440	4440	4440	4440	0
412	20231010	114000	28477750	4440	4440	4440	4440	59
413	20231010	113900	28215790	4445	4445	4445	4445	1
414	20231010	113800	28211345	4445	4445	4445	4445	0
415	20231010	113700	28211345	4445	4445	4445	4445	0
416	20231010	113600	28211345	4445	4445	4445	4445	0
417	20231010	113500	28211345	4445	4445	4445	4445	0
418	20231010	113400	28211345	4445	4445	4445	4445	10
419	20231010	113300	28166895	4445	4445	4445	4445	0
420	20231010	113200	28166895	4445	4445	4445	4445	0
421	20231010	113100	28166895	4445	4445	4445	4445	65
422	20231010	113000	27877970	4445	4445	4445	4445	0
423	20231010	112900	27877970	4445	4445	4445	4445	5
424	20231010	112800	27855745	4445	4450	4450	4445	94
425	20231010	112700	27437485	4450	4450	4450	4450	23
426	20231010	112600	27335135	4455	4455	4455	4455	0
427	20231010	112500	27335135	4455	4455	4455	4455	0
428	20231010	112400	27335135	4455	4455	4455	4455	0
429	20231010	112300	27335135	4455	4455	4455	4455	77
430	20231010	112200	26992100	4460	4460	4460	4460	0
431	20231010	112100	26992100	4460	4460	4460	4460	322
432	20231010	112000	25555980	4460	4465	4465	4460	567
433	20231010	111900	23025355	4470	4470	4470	4470	1
434	20231010	111800	23020885	4470	4470	4470	4470	0
435	20231010	111700	23020885	4470	4470	4470	4470	201
436	20231010	111600	22122415	4475	4475	4475	4475	1
437	20231010	111500	22117940	4475	4475	4475	4475	248
438	20231010	111400	21008140	4475	4475	4475	4475	46
439	20231010	111300	20802290	4480	4480	4480	4480	0
440	20231010	111200	20802290	4480	4480	4480	4480	0
441	20231010	111100	20802290	4480	4480	4480	4480	0
442	20231010	111000	20802290	4480	4480	4480	4480	230
443	20231010	110900	19771890	4475	4475	4475	4475	0
444	20231010	110800	19771890	4475	4475	4475	4475	14
445	20231010	110700	19709240	4475	4475	4475	4475	0
446	20231010	110600	19709240	4475	4475	4475	4475	0
447	20231010	110500	19709240	4475	4475	4475	4475	0
448	20231010	110400	19709240	4475	4475	4475	4475	0
449	20231010	110300	19709240	4475	4475	4475	4475	0
450	20231010	110200	19709240	4475	4475	4475	4475	17
451	20231010	110100	19633165	4475	4475	4475	4475	23
452	20231010	110000	19530240	4475	4475	4475	4475	16
453	20231010	105900	19458640	4475	4475	4475	4475	30
454	20231010	105800	19324390	4475	4475	4475	4475	61
455	20231010	105700	19051415	4475	4475	4475	4475	0
456	20231010	105600	19051415	4475	4475	4475	4475	59
457	20231010	105500	18787390	4475	4475	4475	4475	0
458	20231010	105400	18787390	4475	4475	4475	4475	200
459	20231010	105300	17892390	4475	4475	4475	4475	0
460	20231010	105200	17892390	4475	4475	4475	4475	0
461	20231010	105100	17892390	4475	4475	4475	4475	0
462	20231010	105000	17892390	4475	4475	4475	4475	0
463	20231010	104900	17892390	4475	4475	4475	4475	0
464	20231010	104800	17892390	4475	4475	4475	4475	1
465	20231010	104700	17887915	4485	4485	4485	4485	0
466	20231010	104600	17887915	4485	4485	4485	4485	0
467	20231010	104500	17887915	4485	4485	4485	4485	0
468	20231010	104400	17887915	4485	4485	4485	4485	0
469	20231010	104300	17887915	4485	4485	4485	4485	0
470	20231010	104200	17887915	4485	4485	4485	4485	1
471	20231010	104100	17883430	4470	4470	4470	4470	0
472	20231010	104000	17883430	4470	4470	4470	4470	25
473	20231010	103900	17771680	4470	4470	4470	4470	0
474	20231010	103800	17771680	4470	4470	4470	4470	29
475	20231010	103700	17642050	4470	4470	4470	4470	30
476	20231010	103600	17507950	4465	4465	4465	4465	0
477	20231010	103500	17507950	4465	4460	4465	4460	295
478	20231010	103400	16191535	4460	4460	4460	4460	0
479	20231010	103300	16191535	4460	4460	4460	4460	0
480	20231010	103200	16191535	4460	4460	4460	4460	15
481	20231010	103100	16124635	4460	4460	4460	4460	0
482	20231010	103000	16124635	4460	4460	4460	4460	0
483	20231010	102900	16124635	4460	4460	4460	4460	22
484	20231010	102800	16026515	4460	4460	4460	4460	0
485	20231010	102700	16026515	4460	4460	4460	4460	0
486	20231010	102600	16026515	4460	4460	4460	4460	0
487	20231010	102500	16026515	4460	4460	4460	4460	33
488	20231010	102400	15879335	4465	4465	4465	4465	0
489	20231010	102300	15879335	4465	4465	4465	4465	0
490	20231010	102200	15879335	4465	4465	4465	4465	0
491	20231010	102100	15879335	4465	4465	4465	4465	0
492	20231010	102000	15879335	4465	4465	4465	4465	15
493	20231010	101900	15812360	4465	4465	4465	4465	0
494	20231010	101800	15812360	4465	4465	4465	4465	0
495	20231010	101700	15812360	4465	4465	4465	4465	211
496	20231010	101600	14870245	4465	4465	4465	4465	0
497	20231010	101500	14870245	4465	4465	4465	4465	0
498	20231010	101400	14870245	4465	4465	4465	4465	0
499	20231010	101300	14870245	4465	4465	4465	4465	62
500	20231010	101200	14593415	4465	4465	4465	4465	0
501	20231010	101100	14593415	4465	4465	4465	4465	0
502	20231010	101000	14593415	4465	4465	4465	4465	75
503	20231010	100900	14258540	4470	4470	4470	4470	26
504	20231010	100800	14142320	4470	4470	4470	4470	0
505	20231010	100700	14142320	4470	4470	4470	4470	0
506	20231010	100600	14142320	4470	4475	4475	4470	46
507	20231010	100500	13936590	4475	4475	4475	4475	10
508	20231010	100400	13891840	4475	4475	4475	4475	0
509	20231010	100300	13891840	4475	4475	4475	4475	26
510	20231010	100200	13775490	4475	4475	4475	4475	0
511	20231010	100100	13775490	4475	4475	4475	4475	0
512	20231010	100000	13775490	4475	4475	4475	4475	41
513	20231010	095900	13592015	4475	4475	4475	4475	0
514	20231010	095800	13592015	4475	4475	4475	4475	0
515	20231010	095700	13592015	4475	4475	4475	4475	25
516	20231010	095600	13480140	4475	4475	4475	4475	0
517	20231010	095500	13480140	4475	4475	4475	4475	0
518	20231010	095400	13480140	4475	4475	4475	4475	0
519	20231010	095300	13480140	4475	4475	4475	4475	0
520	20231010	095200	13480140	4475	4475	4475	4475	76
521	20231010	095100	13140040	4475	4475	4475	4475	62
522	20231010	095000	12862590	4480	4480	4480	4480	114
523	20231010	094900	12351870	4480	4480	4480	4480	0
524	20231010	094800	12351870	4480	4485	4485	4480	13
525	20231010	094700	12293615	4485	4480	4485	4480	59
526	20231010	094600	12029270	4480	4480	4480	4480	0
527	20231010	094500	12029270	4480	4480	4480	4480	0
528	20231010	094400	12029270	4480	4480	4480	4480	0
529	20231010	094300	12029270	4480	4480	4480	4480	0
530	20231010	094200	12029270	4480	4480	4480	4480	0
531	20231010	094100	12029270	4480	4480	4480	4480	0
532	20231010	094000	12029270	4480	4480	4480	4480	46
533	20231010	093900	11823190	4480	4480	4480	4480	3
534	20231010	093800	11809750	4485	4485	4485	4485	0
535	20231010	093700	11809750	4485	4485	4485	4485	0
536	20231010	093600	11809750	4485	4485	4485	4485	3
537	20231010	093500	11796295	4480	4480	4480	4480	1
538	20231010	093400	11791815	4480	4470	4480	4470	67
539	20231010	093300	11492155	4480	4480	4480	4480	0
540	20231010	093200	11492155	4480	4480	4480	4480	1
541	20231010	093100	11487675	4480	4480	4480	4480	0
542	20231010	093000	11487675	4480	4480	4480	4480	10
543	20231010	092900	11442875	4480	4480	4480	4480	0
544	20231010	092800	11442875	4480	4480	4480	4480	0
545	20231010	092700	11442875	4480	4475	4480	4475	9
546	20231010	092600	11402595	4475	4470	4475	4470	195
547	20231010	092500	10530195	4470	4470	4470	4470	55
548	20231010	092400	10284345	4470	4470	4470	4470	0
549	20231010	092300	10284345	4470	4470	4470	4470	0
550	20231010	092200	10284345	4470	4470	4470	4470	0
551	20231010	092100	10284345	4470	4470	4470	4470	10
552	20231010	092000	10239645	4470	4470	4470	4470	0
553	20231010	091900	10239645	4470	4470	4470	4470	1
554	20231010	091800	10235175	4440	4440	4440	4440	100
555	20231010	091700	9791175	4470	4470	4470	4470	0
556	20231010	091600	9791175	4470	4470	4470	4470	1
557	20231010	091500	9786705	4470	4470	4470	4470	4
558	20231010	091400	9768825	4470	4470	4470	4470	1
559	20231010	091300	9764355	4475	4475	4475	4475	0
560	20231010	091200	9764355	4475	4475	4475	4475	0
561	20231010	091100	9764355	4475	4475	4475	4475	162
562	20231010	091000	9039405	4475	4475	4475	4475	61
563	20231010	090900	8766430	4475	4420	4475	4420	1141
564	20231010	090800	3693355	4430	4430	4430	4430	251
565	20231010	090700	2581425	4430	4425	4430	4425	85
566	20231010	090600	2205030	4420	4420	4420	4420	0
567	20231010	090500	2205030	4420	4425	4425	4420	146
568	20231010	090400	1559490	4430	4430	4430	4430	28
569	20231010	090300	1435450	4470	4470	4470	4470	0
570	20231010	090200	1435450	4470	4470	4470	4470	100
571	20231010	090100	988450	4450	4450	4450	4450	0
572	20231010	090000	988450	4450	4475	4475	4450	222