KissMeData/008370/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184800	61892095	4165	4165	4165	4165	1026
3	20231006	184700	61892095	4165	4165	4165	4165	0
4	20231006	184600	61892095	4165	4165	4165	4165	0
5	20231006	184500	61892095	4165	4165	4165	4165	0
6	20231006	184400	61892095	4165	4165	4165	4165	0
7	20231006	184300	61892095	4165	4165	4165	4165	0
8	20231006	184200	61892095	4165	4165	4165	4165	0
9	20231006	184100	61892095	4165	4165	4165	4165	0
10	20231006	184000	61892095	4165	4165	4165	4165	0
11	20231006	183900	61892095	4165	4165	4165	4165	0
12	20231006	183800	61892095	4165	4165	4165	4165	0
13	20231006	183700	61892095	4165	4165	4165	4165	0
14	20231006	183600	61892095	4165	4165	4165	4165	0
15	20231006	183500	61892095	4165	4165	4165	4165	0
16	20231006	183400	61892095	4165	4165	4165	4165	0
17	20231006	183300	61892095	4165	4165	4165	4165	0
18	20231006	183200	61892095	4165	4165	4165	4165	0
19	20231006	183100	61892095	4165	4165	4165	4165	0
20	20231006	183000	61892095	4165	4165	4165	4165	0
21	20231006	182900	61892095	4165	4165	4165	4165	0
22	20231006	182800	61892095	4165	4165	4165	4165	0
23	20231006	182700	61892095	4165	4165	4165	4165	0
24	20231006	182600	61892095	4165	4165	4165	4165	0
25	20231006	182500	61892095	4165	4165	4165	4165	0
26	20231006	182400	61892095	4165	4165	4165	4165	0
27	20231006	182300	61892095	4165	4165	4165	4165	0
28	20231006	182200	61892095	4165	4165	4165	4165	0
29	20231006	182100	61892095	4165	4165	4165	4165	0
30	20231006	182000	61892095	4165	4165	4165	4165	0
31	20231006	181900	61892095	4165	4165	4165	4165	0
32	20231006	181800	61892095	4165	4165	4165	4165	1026
33	20231006	181700	61892095	4165	4165	4165	4165	0
34	20231006	181600	61892095	4165	4165	4165	4165	0
35	20231006	181500	61892095	4165	4165	4165	4165	0
36	20231006	181400	61892095	4165	4165	4165	4165	0
37	20231006	181300	61892095	4165	4165	4165	4165	0
38	20231006	181200	61892095	4165	4165	4165	4165	0
39	20231006	181100	61892095	4165	4165	4165	4165	0
40	20231006	181000	61892095	4165	4165	4165	4165	0
41	20231006	180900	61892095	4165	4165	4165	4165	0
42	20231006	180800	61892095	4165	4165	4165	4165	0
43	20231006	180700	61892095	4165	4165	4165	4165	0
44	20231006	180600	61892095	4165	4165	4165	4165	0
45	20231006	180500	61892095	4165	4165	4165	4165	0
46	20231006	180400	61892095	4165	4165	4165	4165	0
47	20231006	180300	61892095	4165	4165	4165	4165	0
48	20231006	180200	61892095	4165	4165	4165	4165	0
49	20231006	180100	61892095	4165	4165	4165	4165	0
50	20231006	180000	61892095	4165	4165	4165	4165	0
51	20231006	175900	61892095	4165	4165	4165	4165	0
52	20231006	175800	61892095	4165	4165	4165	4165	0
53	20231006	175700	61892095	4165	4165	4165	4165	0
54	20231006	175600	61892095	4165	4165	4165	4165	0
55	20231006	175500	61892095	4165	4165	4165	4165	0
56	20231006	175400	61892095	4165	4165	4165	4165	0
57	20231006	175300	61892095	4165	4165	4165	4165	0
58	20231006	175200	61892095	4165	4165	4165	4165	0
59	20231006	175100	61892095	4165	4165	4165	4165	0
60	20231006	175000	61892095	4165	4165	4165	4165	0
61	20231006	174900	61892095	4165	4165	4165	4165	0
62	20231006	174800	61892095	4165	4165	4165	4165	1026
63	20231006	174700	61892095	4165	4165	4165	4165	0
64	20231006	174600	61892095	4165	4165	4165	4165	0
65	20231006	174500	61892095	4165	4165	4165	4165	0
66	20231006	174400	61892095	4165	4165	4165	4165	0
67	20231006	174300	61892095	4165	4165	4165	4165	0
68	20231006	174200	61892095	4165	4165	4165	4165	0
69	20231006	174100	61892095	4165	4165	4165	4165	0
70	20231006	174000	61892095	4165	4165	4165	4165	0
71	20231006	173900	61892095	4165	4165	4165	4165	0
72	20231006	173800	61892095	4165	4165	4165	4165	0
73	20231006	173700	61892095	4165	4165	4165	4165	0
74	20231006	173600	61892095	4165	4165	4165	4165	0
75	20231006	173500	61892095	4165	4165	4165	4165	0
76	20231006	173400	61892095	4165	4165	4165	4165	0
77	20231006	173300	61892095	4165	4165	4165	4165	0
78	20231006	173200	61892095	4165	4165	4165	4165	0
79	20231006	173100	61892095	4165	4165	4165	4165	0
80	20231006	173000	61892095	4165	4165	4165	4165	0
81	20231006	172900	61892095	4165	4165	4165	4165	0
82	20231006	172800	61892095	4165	4165	4165	4165	0
83	20231006	172700	61892095	4165	4165	4165	4165	0
84	20231006	172600	61892095	4165	4165	4165	4165	0
85	20231006	172500	61892095	4165	4165	4165	4165	0
86	20231006	172400	61892095	4165	4165	4165	4165	0
87	20231006	172300	61892095	4165	4165	4165	4165	0
88	20231006	172200	61892095	4165	4165	4165	4165	0
89	20231006	172100	61892095	4165	4165	4165	4165	0
90	20231006	172000	61892095	4165	4165	4165	4165	0
91	20231006	171900	61892095	4165	4165	4165	4165	0
92	20231006	171800	61892095	4165	4165	4165	4165	1026
93	20231006	171700	61892095	4165	4165	4165	4165	0
94	20231006	171600	61892095	4165	4165	4165	4165	0
95	20231006	171500	61892095	4165	4165	4165	4165	0
96	20231006	171400	61892095	4165	4165	4165	4165	0
97	20231006	171300	61892095	4165	4165	4165	4165	0
98	20231006	171200	61892095	4165	4165	4165	4165	0
99	20231006	171100	61892095	4165	4165	4165	4165	0
100	20231006	171000	61892095	4165	4165	4165	4165	0
101	20231006	170900	61892095	4165	4165	4165	4165	0
102	20231006	170800	61892095	4165	4165	4165	4165	0
103	20231006	170700	61892095	4165	4165	4165	4165	0
104	20231006	170600	61892095	4165	4165	4165	4165	0
105	20231006	170500	61892095	4165	4165	4165	4165	0
106	20231006	170400	61892095	4165	4165	4165	4165	0
107	20231006	170300	61892095	4165	4165	4165	4165	0
108	20231006	170200	61892095	4165	4165	4165	4165	0
109	20231006	170100	61892095	4165	4165	4165	4165	0
110	20231006	170000	61892095	4165	4165	4165	4165	0
111	20231006	165900	61892095	4165	4165	4165	4165	0
112	20231006	165800	61892095	4165	4165	4165	4165	0
113	20231006	165700	61892095	4165	4165	4165	4165	0
114	20231006	165600	61892095	4165	4165	4165	4165	0
115	20231006	165500	61892095	4165	4165	4165	4165	0
116	20231006	165400	61892095	4165	4165	4165	4165	0
117	20231006	165300	61892095	4165	4165	4165	4165	0
118	20231006	165200	61892095	4165	4165	4165	4165	0
119	20231006	165100	61892095	4165	4165	4165	4165	0
120	20231006	165000	61892095	4165	4165	4165	4165	0
121	20231006	164900	61892095	4165	4165	4165	4165	0
122	20231006	164800	61892095	4165	4165	4165	4165	1026
123	20231006	164700	61892095	4165	4165	4165	4165	0
124	20231006	164600	61892095	4165	4165	4165	4165	0
125	20231006	164500	61892095	4165	4165	4165	4165	0
126	20231006	164400	61892095	4165	4165	4165	4165	0
127	20231006	164300	61892095	4165	4165	4165	4165	0
128	20231006	164200	61892095	4165	4165	4165	4165	0
129	20231006	164100	61892095	4165	4165	4165	4165	0
130	20231006	164000	61892095	4165	4165	4165	4165	0
131	20231006	163900	61892095	4165	4165	4165	4165	0
132	20231006	163800	61892095	4165	4165	4165	4165	0
133	20231006	163700	61892095	4165	4165	4165	4165	0
134	20231006	163600	61892095	4165	4165	4165	4165	0
135	20231006	163500	61892095	4165	4165	4165	4165	0
136	20231006	163400	61892095	4165	4165	4165	4165	0
137	20231006	163300	61892095	4165	4165	4165	4165	0
138	20231006	163200	61892095	4165	4165	4165	4165	0
139	20231006	163100	61892095	4165	4165	4165	4165	0
140	20231006	163000	61892095	4165	4165	4165	4165	0
141	20231006	162900	61892095	4165	4165	4165	4165	0
142	20231006	162800	61892095	4165	4165	4165	4165	0
143	20231006	162700	61892095	4165	4165	4165	4165	0
144	20231006	162600	61892095	4165	4165	4165	4165	0
145	20231006	162500	61892095	4165	4165	4165	4165	0
146	20231006	162400	61892095	4165	4165	4165	4165	0
147	20231006	162300	61892095	4165	4165	4165	4165	0
148	20231006	162200	61892095	4165	4165	4165	4165	0
149	20231006	162100	61892095	4165	4165	4165	4165	0
150	20231006	162000	61892095	4165	4165	4165	4165	0
151	20231006	161900	61892095	4165	4165	4165	4165	0
152	20231006	161800	61892095	4165	4165	4165	4165	1026
153	20231006	161700	61892095	4165	4165	4165	4165	0
154	20231006	161600	61892095	4165	4165	4165	4165	0
155	20231006	161500	61892095	4165	4165	4165	4165	0
156	20231006	161400	61892095	4165	4165	4165	4165	0
157	20231006	161300	61892095	4165	4165	4165	4165	0
158	20231006	161200	61892095	4165	4165	4165	4165	0
159	20231006	161100	61892095	4165	4165	4165	4165	0
160	20231006	161000	61892095	4165	4165	4165	4165	0
161	20231006	160900	61892095	4165	4165	4165	4165	0
162	20231006	160800	61892095	4165	4165	4165	4165	0
163	20231006	160700	61892095	4165	4165	4165	4165	0
164	20231006	160600	61892095	4165	4165	4165	4165	0
165	20231006	160500	61892095	4165	4165	4165	4165	0
166	20231006	160400	61892095	4165	4165	4165	4165	0
167	20231006	160300	61892095	4165	4165	4165	4165	0
168	20231006	160200	61892095	4165	4165	4165	4165	0
169	20231006	160100	61892095	4165	4165	4165	4165	0
170	20231006	160000	61892095	4165	4165	4165	4165	0
171	20231006	155900	61892095	4165	4165	4165	4165	0
172	20231006	155800	61892095	4165	4165	4165	4165	0
173	20231006	155700	61892095	4165	4165	4165	4165	0
174	20231006	155600	61892095	4165	4165	4165	4165	0
175	20231006	155500	61892095	4165	4165	4165	4165	0
176	20231006	155400	61892095	4165	4165	4165	4165	0
177	20231006	155300	61892095	4165	4165	4165	4165	0
178	20231006	155200	61892095	4165	4165	4165	4165	0
179	20231006	155100	61892095	4165	4165	4165	4165	0
180	20231006	155000	61892095	4165	4165	4165	4165	0
181	20231006	154900	61892095	4165	4165	4165	4165	0
182	20231006	154800	61892095	4165	4165	4165	4165	1026
183	20231006	154700	61892095	4165	4165	4165	4165	0
184	20231006	154600	61892095	4165	4165	4165	4165	0
185	20231006	154500	61892095	4165	4165	4165	4165	0
186	20231006	154400	61892095	4165	4165	4165	4165	0
187	20231006	154300	61892095	4165	4165	4165	4165	0
188	20231006	154200	61892095	4165	4165	4165	4165	0
189	20231006	154100	61892095	4165	4165	4165	4165	0
190	20231006	154000	61892095	4165	4165	4165	4165	0
191	20231006	153900	61892095	4165	4165	4165	4165	0
192	20231006	153800	61892095	4165	4165	4165	4165	0
193	20231006	153700	61892095	4165	4165	4165	4165	0
194	20231006	153600	61892095	4165	4165	4165	4165	0
195	20231006	153500	61892095	4165	4165	4165	4165	0
196	20231006	153400	61892095	4165	4165	4165	4165	0
197	20231006	153300	61892095	4165	4165	4165	4165	0
198	20231006	153200	61892095	4165	4165	4165	4165	0
199	20231006	153100	61892095	4165	4165	4165	4165	0
200	20231006	153000	61892095	4165	4165	4165	4165	1026
201	20231006	152900	57618805	4125	4125	4125	4125	0
202	20231006	152800	57618805	4125	4125	4125	4125	0
203	20231006	152700	57618805	4125	4125	4125	4125	0
204	20231006	152600	57618805	4125	4125	4125	4125	0
205	20231006	152500	57618805	4125	4125	4125	4125	0
206	20231006	152400	57618805	4125	4125	4125	4125	0
207	20231006	152300	57618805	4125	4125	4125	4125	0
208	20231006	152200	57618805	4125	4125	4125	4125	0
209	20231006	152100	57618805	4125	4125	4125	4125	0
210	20231006	152000	57618805	4125	4125	4125	4125	0
211	20231006	151900	57618805	4125	4125	4125	4125	0
212	20231006	151800	57618805	4125	4125	4125	4125	0
213	20231006	151700	57618805	4125	4125	4125	4125	0
214	20231006	151600	57618805	4125	4125	4125	4125	0
215	20231006	151500	57618805	4125	4125	4125	4125	0
216	20231006	151400	57618805	4125	4125	4125	4125	0
217	20231006	151300	57618805	4125	4125	4125	4125	0
218	20231006	151200	57618805	4125	4130	4130	4125	436
219	20231006	151100	55818335	4150	4150	4150	4150	0
220	20231006	151000	55818335	4150	4150	4150	4150	0
221	20231006	150900	55818335	4150	4150	4150	4150	0
222	20231006	150800	55818335	4150	4150	4150	4150	2
223	20231006	150700	55810035	4150	4150	4150	4150	0
224	20231006	150600	55810035	4150	4150	4150	4150	30
225	20231006	150500	55685535	4150	4150	4150	4150	0
226	20231006	150400	55685535	4150	4150	4150	4150	1
227	20231006	150300	55681385	4150	4150	4150	4150	0
228	20231006	150200	55681385	4150	4150	4150	4150	0
229	20231006	150100	55681385	4150	4150	4150	4150	20
230	20231006	150000	55598385	4150	4150	4150	4150	0
231	20231006	145900	55598385	4150	4150	4150	4150	20
232	20231006	145800	55515385	4150	4150	4150	4150	23
233	20231006	145700	55419935	4130	4130	4130	4130	1
234	20231006	145600	55415805	4130	4135	4135	4130	442
235	20231006	145500	53589600	4145	4145	4145	4145	120
236	20231006	145400	53092200	4140	4140	4140	4140	0
237	20231006	145300	53092200	4140	4140	4140	4140	0
238	20231006	145200	53092200	4140	4140	4140	4140	0
239	20231006	145100	53092200	4140	4140	4140	4140	158
240	20231006	145000	52438080	4140	4140	4140	4140	0
241	20231006	144900	52438080	4140	4140	4140	4140	0
242	20231006	144800	52438080	4140	4140	4140	4140	21
243	20231006	144700	52351140	4140	4140	4140	4140	0
244	20231006	144600	52351140	4140	4140	4140	4140	0
245	20231006	144500	52351140	4140	4140	4140	4140	0
246	20231006	144400	52351140	4140	4140	4140	4140	0
247	20231006	144300	52351140	4140	4140	4140	4140	1
248	20231006	144200	52347000	4150	4150	4150	4150	20
249	20231006	144100	52264000	4150	4150	4150	4150	0
250	20231006	144000	52264000	4150	4150	4150	4150	1
251	20231006	143900	52259850	4125	4125	4125	4125	0
252	20231006	143800	52259850	4125	4125	4125	4125	0
253	20231006	143700	52259850	4125	4125	4125	4125	0
254	20231006	143600	52259850	4125	4125	4125	4125	0
255	20231006	143500	52259850	4125	4125	4125	4125	0
256	20231006	143400	52259850	4125	4125	4125	4125	0
257	20231006	143300	52259850	4125	4125	4125	4125	0
258	20231006	143200	52259850	4125	4125	4125	4125	0
259	20231006	143100	52259850	4125	4125	4125	4125	0
260	20231006	143000	52259850	4125	4125	4125	4125	0
261	20231006	142900	52259850	4125	4125	4125	4125	0
262	20231006	142800	52259850	4125	4125	4125	4125	0
263	20231006	142700	52259850	4125	4125	4125	4125	0
264	20231006	142600	52259850	4125	4125	4125	4125	0
265	20231006	142500	52259850	4125	4125	4125	4125	0
266	20231006	142400	52259850	4125	4125	4125	4125	0
267	20231006	142300	52259850	4125	4125	4125	4125	0
268	20231006	142200	52259850	4125	4125	4125	4125	0
269	20231006	142100	52259850	4125	4125	4125	4125	0
270	20231006	142000	52259850	4125	4125	4125	4125	0
271	20231006	141900	52259850	4125	4125	4125	4125	0
272	20231006	141800	52259850	4125	4125	4125	4125	0
273	20231006	141700	52259850	4125	4125	4125	4125	0
274	20231006	141600	52259850	4125	4125	4125	4125	0
275	20231006	141500	52259850	4125	4125	4125	4125	0
276	20231006	141400	52259850	4125	4125	4125	4125	0
277	20231006	141300	52259850	4125	4125	4125	4125	0
278	20231006	141200	52259850	4125	4125	4125	4125	0
279	20231006	141100	52259850	4125	4125	4125	4125	0
280	20231006	141000	52259850	4125	4125	4125	4125	0
281	20231006	140900	52259850	4125	4125	4125	4125	0
282	20231006	140800	52259850	4125	4125	4125	4125	0
283	20231006	140700	52259850	4125	4135	4135	4125	24
284	20231006	140600	52160670	4150	4150	4150	4150	3
285	20231006	140500	52148220	4150	4150	4150	4150	0
286	20231006	140400	52148220	4150	4150	4150	4150	1
287	20231006	140300	52144070	4150	4150	4150	4150	0
288	20231006	140200	52144070	4150	4150	4150	4150	0
289	20231006	140100	52144070	4150	4150	4150	4150	69
290	20231006	140000	51857720	4150	4150	4150	4150	0
291	20231006	135900	51857720	4150	4150	4150	4150	0
292	20231006	135800	51857720	4150	4140	4150	4140	737
293	20231006	135700	48800640	4135	4135	4135	4135	0
294	20231006	135600	48800640	4135	4135	4135	4135	0
295	20231006	135500	48800640	4135	4135	4135	4135	0
296	20231006	135400	48800640	4135	4135	4135	4135	1
297	20231006	135300	48796505	4135	4135	4135	4135	10
298	20231006	135200	48755155	4140	4140	4140	4140	24
299	20231006	135100	48655795	4135	4135	4135	4135	0
300	20231006	135000	48655795	4135	4135	4135	4135	92
301	20231006	134900	48275375	4125	4130	4130	4125	24
302	20231006	134800	48176370	4125	4125	4125	4125	0
303	20231006	134700	48176370	4125	4125	4125	4125	0
304	20231006	134600	48176370	4125	4125	4125	4125	0
305	20231006	134500	48176370	4125	4125	4125	4125	0
306	20231006	134400	48176370	4125	4125	4125	4125	0
307	20231006	134300	48176370	4125	4125	4125	4125	0
308	20231006	134200	48176370	4125	4125	4125	4125	0
309	20231006	134100	48176370	4125	4125	4125	4125	0
310	20231006	134000	48176370	4125	4130	4130	4125	50
311	20231006	133900	47970000	4135	4135	4135	4135	0
312	20231006	133800	47970000	4135	4135	4135	4135	0
313	20231006	133700	47970000	4135	4135	4135	4135	0
314	20231006	133600	47970000	4135	4135	4135	4135	20
315	20231006	133500	47887300	4140	4140	4140	4140	0
316	20231006	133400	47887300	4140	4140	4140	4140	1
317	20231006	133300	47883160	4140	4140	4140	4140	1
318	20231006	133200	47879020	4140	4140	4140	4140	0
319	20231006	133100	47879020	4140	4140	4140	4140	0
320	20231006	133000	47879020	4140	4140	4140	4140	6
321	20231006	132900	47854180	4140	4140	4140	4140	0
322	20231006	132800	47854180	4140	4140	4140	4140	15
323	20231006	132700	47792080	4140	4140	4140	4140	0
324	20231006	132600	47792080	4140	4140	4140	4140	77
325	20231006	132500	47473300	4140	4140	4140	4140	0
326	20231006	132400	47473300	4140	4140	4140	4140	0
327	20231006	132300	47473300	4140	4140	4140	4140	0
328	20231006	132200	47473300	4140	4140	4140	4140	0
329	20231006	132100	47473300	4140	4140	4140	4140	0
330	20231006	132000	47473300	4140	4140	4140	4140	40
331	20231006	131900	47307700	4140	4140	4140	4140	0
332	20231006	131800	47307700	4140	4140	4140	4140	0
333	20231006	131700	47307700	4140	4140	4140	4140	0
334	20231006	131600	47307700	4140	4140	4140	4140	0
335	20231006	131500	47307700	4140	4140	4140	4140	0
336	20231006	131400	47307700	4140	4140	4140	4140	1
337	20231006	131300	47303560	4140	4140	4140	4140	1
338	20231006	131200	47299420	4135	4135	4135	4135	0
339	20231006	131100	47299420	4135	4135	4135	4135	0
340	20231006	131000	47299420	4135	4135	4135	4135	0
341	20231006	130900	47299420	4135	4135	4135	4135	0
342	20231006	130800	47299420	4135	4135	4135	4135	0
343	20231006	130700	47299420	4135	4135	4135	4135	0
344	20231006	130600	47299420	4135	4135	4135	4135	0
345	20231006	130500	47299420	4135	4135	4135	4135	0
346	20231006	130400	47299420	4135	4135	4135	4135	1
347	20231006	130300	47295285	4135	4135	4135	4135	0
348	20231006	130200	47295285	4135	4135	4135	4135	0
349	20231006	130100	47295285	4135	4135	4135	4135	0
350	20231006	130000	47295285	4135	4135	4135	4135	20
351	20231006	125900	47212585	4135	4135	4135	4135	0
352	20231006	125800	47212585	4135	4135	4135	4135	0
353	20231006	125700	47212585	4135	4135	4135	4135	0
354	20231006	125600	47212585	4135	4135	4135	4135	0
355	20231006	125500	47212585	4135	4135	4135	4135	0
356	20231006	125400	47212585	4135	4135	4135	4135	1
357	20231006	125300	47208450	4135	4135	4135	4135	0
358	20231006	125200	47208450	4135	4135	4135	4135	0
359	20231006	125100	47208450	4135	4135	4135	4135	2
360	20231006	125000	47200180	4130	4130	4130	4130	0
361	20231006	124900	47200180	4130	4130	4130	4130	0
362	20231006	124800	47200180	4130	4130	4130	4130	0
363	20231006	124700	47200180	4130	4130	4130	4130	0
364	20231006	124600	47200180	4130	4130	4130	4130	569
365	20231006	124500	44850210	4130	4130	4130	4130	0
366	20231006	124400	44850210	4130	4130	4130	4130	0
367	20231006	124300	44850210	4130	4130	4130	4130	1
368	20231006	124200	44846080	4130	4130	4130	4130	0
369	20231006	124100	44846080	4130	4130	4130	4130	0
370	20231006	124000	44846080	4130	4130	4130	4130	20
371	20231006	123900	44763480	4130	4130	4130	4130	0
372	20231006	123800	44763480	4130	4130	4130	4130	1
373	20231006	123700	44759350	4125	4125	4125	4125	0
374	20231006	123600	44759350	4125	4125	4125	4125	0
375	20231006	123500	44759350	4125	4125	4125	4125	0
376	20231006	123400	44759350	4125	4125	4125	4125	343
377	20231006	123300	43344475	4130	4130	4130	4130	61
378	20231006	123200	43092545	4130	4130	4130	4130	0
379	20231006	123100	43092545	4130	4130	4130	4130	0
380	20231006	123000	43092545	4130	4130	4130	4130	0
381	20231006	122900	43092545	4130	4130	4130	4130	0
382	20231006	122800	43092545	4130	4130	4130	4130	0
383	20231006	122700	43092545	4130	4130	4130	4130	0
384	20231006	122600	43092545	4130	4130	4130	4130	0
385	20231006	122500	43092545	4130	4130	4130	4130	0
386	20231006	122400	43092545	4130	4130	4130	4130	0
387	20231006	122300	43092545	4130	4130	4130	4130	0
388	20231006	122200	43092545	4130	4130	4130	4130	0
389	20231006	122100	43092545	4130	4130	4130	4130	0
390	20231006	122000	43092545	4130	4130	4130	4130	20
391	20231006	121900	43009945	4130	4130	4130	4130	0
392	20231006	121800	43009945	4130	4130	4130	4130	0
393	20231006	121700	43009945	4130	4130	4130	4130	0
394	20231006	121600	43009945	4130	4130	4130	4130	0
395	20231006	121500	43009945	4130	4130	4130	4130	0
396	20231006	121400	43009945	4130	4130	4130	4130	7
397	20231006	121300	42981035	4125	4125	4125	4125	0
398	20231006	121200	42981035	4125	4125	4125	4125	0
399	20231006	121100	42981035	4125	4125	4125	4125	0
400	20231006	121000	42981035	4125	4125	4125	4125	0
401	20231006	120900	42981035	4125	4125	4125	4125	0
402	20231006	120800	42981035	4125	4125	4125	4125	0
403	20231006	120700	42981035	4125	4125	4125	4125	0
404	20231006	120600	42981035	4125	4125	4125	4125	0
405	20231006	120500	42981035	4125	4125	4125	4125	0
406	20231006	120400	42981035	4125	4125	4125	4125	0
407	20231006	120300	42981035	4125	4125	4125	4125	0
408	20231006	120200	42981035	4125	4125	4125	4125	0
409	20231006	120100	42981035	4125	4125	4125	4125	0
410	20231006	120000	42981035	4125	4125	4125	4125	0
411	20231006	115900	42981035	4125	4125	4125	4125	68
412	20231006	115800	42700535	4130	4130	4130	4130	0
413	20231006	115700	42700535	4130	4130	4130	4130	30
414	20231006	115600	42576635	4130	4130	4130	4130	0
415	20231006	115500	42576635	4130	4130	4130	4130	0
416	20231006	115400	42576635	4130	4130	4130	4130	0
417	20231006	115300	42576635	4130	4130	4130	4130	1
418	20231006	115200	42572505	4130	4130	4130	4130	0
419	20231006	115100	42572505	4130	4130	4130	4130	0
420	20231006	115000	42572505	4130	4130	4130	4130	20
421	20231006	114900	42489905	4130	4130	4130	4130	0
422	20231006	114800	42489905	4130	4130	4130	4130	0
423	20231006	114700	42489905	4130	4130	4130	4130	0
424	20231006	114600	42489905	4130	4130	4130	4130	0
425	20231006	114500	42489905	4130	4130	4130	4130	0
426	20231006	114400	42489905	4130	4130	4130	4130	1
427	20231006	114300	42485775	4130	4130	4130	4130	0
428	20231006	114200	42485775	4130	4130	4130	4130	1
429	20231006	114100	42481645	4125	4125	4125	4125	34
430	20231006	114000	42341395	4125	4125	4125	4125	20
431	20231006	113900	42258895	4125	4125	4125	4125	0
432	20231006	113800	42258895	4125	4125	4125	4125	0
433	20231006	113700	42258895	4125	4125	4125	4125	0
434	20231006	113600	42258895	4125	4125	4125	4125	0
435	20231006	113500	42258895	4125	4125	4125	4125	0
436	20231006	113400	42258895	4125	4125	4125	4125	1
437	20231006	113300	42254770	4125	4125	4125	4125	0
438	20231006	113200	42254770	4125	4125	4125	4125	0
439	20231006	113100	42254770	4125	4125	4125	4125	0
440	20231006	113000	42254770	4125	4125	4125	4125	40
441	20231006	112900	42089770	4110	4110	4110	4110	0
442	20231006	112800	42089770	4110	4110	4110	4110	0
443	20231006	112700	42089770	4110	4110	4110	4110	0
444	20231006	112600	42089770	4110	4110	4110	4110	0
445	20231006	112500	42089770	4110	4110	4110	4110	0
446	20231006	112400	42089770	4110	4110	4110	4110	0
447	20231006	112300	42089770	4110	4110	4110	4110	0
448	20231006	112200	42089770	4110	4110	4110	4110	0
449	20231006	112100	42089770	4110	4110	4110	4110	0
450	20231006	112000	42089770	4110	4110	4110	4110	0
451	20231006	111900	42089770	4110	4110	4110	4110	0
452	20231006	111800	42089770	4110	4110	4110	4110	235
453	20231006	111700	41123920	4110	4110	4110	4110	200
454	20231006	111600	40301920	4125	4125	4125	4125	0
455	20231006	111500	40301920	4125	4125	4125	4125	0
456	20231006	111400	40301920	4125	4125	4125	4125	0
457	20231006	111300	40301920	4125	4115	4125	4115	22
458	20231006	111200	40211350	4115	4115	4115	4115	5
459	20231006	111100	40190775	4115	4125	4125	4115	9
460	20231006	111000	40153730	4110	4110	4110	4110	0
461	20231006	110900	40153730	4110	4110	4110	4110	0
462	20231006	110800	40153730	4110	4110	4110	4110	0
463	20231006	110700	40153730	4110	4110	4110	4110	0
464	20231006	110600	40153730	4110	4115	4115	4110	426
465	20231006	110500	38402850	4110	4110	4110	4110	0
466	20231006	110400	38402850	4110	4120	4120	4110	120
467	20231006	110300	37909520	4125	4125	4125	4125	0
468	20231006	110200	37909520	4125	4125	4125	4125	0
469	20231006	110100	37909520	4125	4125	4125	4125	62
470	20231006	110000	37653770	4125	4125	4125	4125	0
471	20231006	105900	37653770	4125	4125	4125	4125	0
472	20231006	105800	37653770	4125	4125	4125	4125	0
473	20231006	105700	37653770	4125	4125	4125	4125	0
474	20231006	105600	37653770	4125	4125	4125	4125	0
475	20231006	105500	37653770	4125	4125	4125	4125	0
476	20231006	105400	37653770	4125	4125	4125	4125	0
477	20231006	105300	37653770	4125	4125	4125	4125	0
478	20231006	105200	37653770	4125	4125	4125	4125	0
479	20231006	105100	37653770	4125	4125	4125	4125	0
480	20231006	105000	37653770	4125	4125	4125	4125	242
481	20231006	104900	36655520	4125	4125	4125	4125	0
482	20231006	104800	36655520	4125	4125	4125	4125	0
483	20231006	104700	36655520	4125	4125	4125	4125	0
484	20231006	104600	36655520	4125	4125	4125	4125	0
485	20231006	104500	36655520	4125	4125	4125	4125	0
486	20231006	104400	36655520	4125	4125	4125	4125	0
487	20231006	104300	36655520	4125	4125	4125	4125	0
488	20231006	104200	36655520	4125	4125	4125	4125	0
489	20231006	104100	36655520	4125	4125	4125	4125	122
490	20231006	104000	36152270	4155	4155	4155	4155	0
491	20231006	103900	36152270	4155	4155	4155	4155	0
492	20231006	103800	36152270	4155	4155	4155	4155	0
493	20231006	103700	36152270	4155	4155	4155	4155	0
494	20231006	103600	36152270	4155	4155	4155	4155	0
495	20231006	103500	36152270	4155	4155	4155	4155	0
496	20231006	103400	36152270	4155	4155	4155	4155	7
497	20231006	103300	36123185	4145	4145	4145	4145	0
498	20231006	103200	36123185	4145	4145	4145	4145	0
499	20231006	103100	36123185	4145	4145	4145	4145	0
500	20231006	103000	36123185	4145	4145	4145	4145	0
501	20231006	102900	36123185	4145	4145	4145	4145	0
502	20231006	102800	36123185	4145	4145	4145	4145	0
503	20231006	102700	36123185	4145	4145	4145	4145	0
504	20231006	102600	36123185	4145	4145	4145	4145	0
505	20231006	102500	36123185	4145	4145	4145	4145	0
506	20231006	102400	36123185	4145	4145	4145	4145	0
507	20231006	102300	36123185	4145	4145	4145	4145	0
508	20231006	102200	36123185	4145	4145	4145	4145	0
509	20231006	102100	36123185	4145	4145	4145	4145	0
510	20231006	102000	36123185	4145	4145	4145	4145	0
511	20231006	101900	36123185	4145	4145	4145	4145	1
512	20231006	101800	36119040	4110	4110	4110	4110	0
513	20231006	101700	36119040	4110	4125	4125	4110	2978
514	20231006	101600	23873595	4150	4150	4150	4150	0
515	20231006	101500	23873595	4150	4150	4150	4150	0
516	20231006	101400	23873595	4150	4150	4150	4150	1
517	20231006	101300	23869445	4150	4150	4150	4150	0
518	20231006	101200	23869445	4150	4150	4150	4150	20
519	20231006	101100	23786445	4125	4130	4130	4125	20
520	20231006	101000	23703940	4125	4125	4125	4125	96
521	20231006	100900	23307940	4125	4125	4125	4125	0
522	20231006	100800	23307940	4125	4125	4125	4125	60
523	20231006	100700	23060440	4120	4120	4120	4120	0
524	20231006	100600	23060440	4120	4120	4120	4120	0
525	20231006	100500	23060440	4120	4120	4120	4120	0
526	20231006	100400	23060440	4120	4120	4120	4120	0
527	20231006	100300	23060440	4120	4145	4145	4115	323
528	20231006	100200	21727450	4150	4150	4150	4150	0
529	20231006	100100	21727450	4150	4150	4150	4150	0
530	20231006	100000	21727450	4150	4150	4150	4150	0
531	20231006	095900	21727450	4150	4150	4150	4150	0
532	20231006	095800	21727450	4150	4150	4150	4150	1
533	20231006	095700	21723300	4145	4145	4145	4145	0
534	20231006	095600	21723300	4145	4145	4145	4145	0
535	20231006	095500	21723300	4145	4145	4145	4145	0
536	20231006	095400	21723300	4145	4145	4145	4145	0
537	20231006	095300	21723300	4145	4145	4145	4145	0
538	20231006	095200	21723300	4145	4145	4145	4145	0
539	20231006	095100	21723300	4145	4145	4145	4145	0
540	20231006	095000	21723300	4145	4145	4145	4145	0
541	20231006	094900	21723300	4145	4145	4145	4145	13
542	20231006	094800	21669415	4145	4145	4145	4145	0
543	20231006	094700	21669415	4145	4150	4150	4145	664
544	20231006	094600	18914120	4150	4150	4150	4150	453
545	20231006	094500	17034170	4150	4155	4155	4150	1001
546	20231006	094400	12879875	4170	4170	4170	4170	0
547	20231006	094300	12879875	4170	4170	4170	4170	0
548	20231006	094200	12879875	4170	4170	4170	4170	1
549	20231006	094100	12875705	4150	4150	4150	4150	0
550	20231006	094000	12875705	4150	4155	4155	4150	500
551	20231006	093900	10799160	4180	4180	4180	4180	0
552	20231006	093800	10799160	4180	4180	4180	4180	0
553	20231006	093700	10799160	4180	4180	4180	4180	0
554	20231006	093600	10799160	4180	4180	4180	4180	0
555	20231006	093500	10799160	4180	4180	4180	4180	0
556	20231006	093400	10799160	4180	4175	4180	4175	2
557	20231006	093300	10790805	4180	4180	4180	4180	25
558	20231006	093200	10686305	4180	4180	4180	4180	0
559	20231006	093100	10686305	4180	4180	4180	4180	0
560	20231006	093000	10686305	4180	4180	4180	4180	0
561	20231006	092900	10686305	4180	4180	4180	4180	2
562	20231006	092800	10677945	4155	4155	4155	4155	0
563	20231006	092700	10677945	4155	4155	4155	4155	0
564	20231006	092600	10677945	4155	4155	4155	4155	0
565	20231006	092500	10677945	4155	4180	4180	4155	216
566	20231006	092400	9777765	4180	4180	4180	4180	160
567	20231006	092300	9108965	4155	4155	4155	4155	0
568	20231006	092200	9108965	4155	4155	4155	4155	25
569	20231006	092100	9005090	4155	4155	4155	4155	0
570	20231006	092000	9005090	4155	4155	4155	4155	0
571	20231006	091900	9005090	4155	4155	4155	4155	187
572	20231006	091800	8228105	4170	4170	4170	4170	0
573	20231006	091700	8228105	4170	4170	4170	4170	446
574	20231006	091600	6368285	4165	4165	4165	4165	121
575	20231006	091500	5864320	4165	4165	4165	4165	300
576	20231006	091400	4614820	4150	4150	4150	4150	255
577	20231006	091300	3556570	4145	4145	4145	4145	0
578	20231006	091200	3556570	4145	4145	4145	4145	0
579	20231006	091100	3556570	4145	4145	4145	4145	0
580	20231006	091000	3556570	4145	4140	4150	4140	169
581	20231006	090900	2856680	4135	4135	4135	4135	100
582	20231006	090800	2443180	4115	4115	4115	4115	0
583	20231006	090700	2443180	4115	4115	4115	4115	2
584	20231006	090600	2434950	4110	4110	4110	4110	0
585	20231006	090500	2434950	4110	4110	4110	4110	0
586	20231006	090400	2434950	4110	4110	4110	4110	0
587	20231006	090300	2434950	4110	4110	4110	4110	0
588	20231006	090200	2434950	4110	4110	4110	4110	3
589	20231006	090100	2422620	4125	4170	4170	4125	524
590	20231006	090000	258505	4160	4170	4170	4160	62