KissMeData/044340/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	191900	163024420	9110	9110	9110	9110	85
3	20231010	191800	163024420	9110	9110	9110	9110	0
4	20231010	191700	163024420	9110	9110	9110	9110	0
5	20231010	191600	163024420	9110	9110	9110	9110	0
6	20231010	191500	163024420	9110	9110	9110	9110	0
7	20231010	191400	163024420	9110	9110	9110	9110	0
8	20231010	191300	163024420	9110	9110	9110	9110	0
9	20231010	191200	163024420	9110	9110	9110	9110	0
10	20231010	191100	163024420	9110	9110	9110	9110	0
11	20231010	191000	163024420	9110	9110	9110	9110	0
12	20231010	190900	163024420	9110	9110	9110	9110	0
13	20231010	190800	163024420	9110	9110	9110	9110	0
14	20231010	190700	163024420	9110	9110	9110	9110	0
15	20231010	190600	163024420	9110	9110	9110	9110	0
16	20231010	190500	163024420	9110	9110	9110	9110	0
17	20231010	190400	163024420	9110	9110	9110	9110	0
18	20231010	190300	163024420	9110	9110	9110	9110	0
19	20231010	190200	163024420	9110	9110	9110	9110	0
20	20231010	190100	163024420	9110	9110	9110	9110	0
21	20231010	190000	163024420	9110	9110	9110	9110	0
22	20231010	185900	163024420	9110	9110	9110	9110	0
23	20231010	185800	163024420	9110	9110	9110	9110	0
24	20231010	185700	163024420	9110	9110	9110	9110	0
25	20231010	185600	163024420	9110	9110	9110	9110	0
26	20231010	185500	163024420	9110	9110	9110	9110	0
27	20231010	185400	163024420	9110	9110	9110	9110	0
28	20231010	185300	163024420	9110	9110	9110	9110	0
29	20231010	185200	163024420	9110	9110	9110	9110	0
30	20231010	185100	163024420	9110	9110	9110	9110	0
31	20231010	185000	163024420	9110	9110	9110	9110	0
32	20231010	184900	163024420	9110	9110	9110	9110	85
33	20231010	184800	163024420	9110	9110	9110	9110	0
34	20231010	184700	163024420	9110	9110	9110	9110	0
35	20231010	184600	163024420	9110	9110	9110	9110	0
36	20231010	184500	163024420	9110	9110	9110	9110	0
37	20231010	184400	163024420	9110	9110	9110	9110	0
38	20231010	184300	163024420	9110	9110	9110	9110	0
39	20231010	184200	163024420	9110	9110	9110	9110	0
40	20231010	184100	163024420	9110	9110	9110	9110	0
41	20231010	184000	163024420	9110	9110	9110	9110	0
42	20231010	183900	163024420	9110	9110	9110	9110	0
43	20231010	183800	163024420	9110	9110	9110	9110	0
44	20231010	183700	163024420	9110	9110	9110	9110	0
45	20231010	183600	163024420	9110	9110	9110	9110	0
46	20231010	183500	163024420	9110	9110	9110	9110	0
47	20231010	183400	163024420	9110	9110	9110	9110	0
48	20231010	183300	163024420	9110	9110	9110	9110	0
49	20231010	183200	163024420	9110	9110	9110	9110	0
50	20231010	183100	163024420	9110	9110	9110	9110	0
51	20231010	183000	163024420	9110	9110	9110	9110	0
52	20231010	182900	163024420	9110	9110	9110	9110	0
53	20231010	182800	163024420	9110	9110	9110	9110	0
54	20231010	182700	163024420	9110	9110	9110	9110	0
55	20231010	182600	163024420	9110	9110	9110	9110	0
56	20231010	182500	163024420	9110	9110	9110	9110	0
57	20231010	182400	163024420	9110	9110	9110	9110	0
58	20231010	182300	163024420	9110	9110	9110	9110	0
59	20231010	182200	163024420	9110	9110	9110	9110	0
60	20231010	182100	163024420	9110	9110	9110	9110	0
61	20231010	182000	163024420	9110	9110	9110	9110	0
62	20231010	181900	163024420	9110	9110	9110	9110	85
63	20231010	181800	163024420	9110	9110	9110	9110	0
64	20231010	181700	163024420	9110	9110	9110	9110	0
65	20231010	181600	163024420	9110	9110	9110	9110	0
66	20231010	181500	163024420	9110	9110	9110	9110	0
67	20231010	181400	163024420	9110	9110	9110	9110	0
68	20231010	181300	163024420	9110	9110	9110	9110	0
69	20231010	181200	163024420	9110	9110	9110	9110	0
70	20231010	181100	163024420	9110	9110	9110	9110	0
71	20231010	181000	163024420	9110	9110	9110	9110	0
72	20231010	180900	163024420	9110	9110	9110	9110	0
73	20231010	180800	163024420	9110	9110	9110	9110	0
74	20231010	180700	163024420	9110	9110	9110	9110	0
75	20231010	180600	163024420	9110	9110	9110	9110	0
76	20231010	180500	163024420	9110	9110	9110	9110	0
77	20231010	180400	163024420	9110	9110	9110	9110	0
78	20231010	180300	163024420	9110	9110	9110	9110	0
79	20231010	180200	163024420	9110	9110	9110	9110	0
80	20231010	180100	163024420	9110	9110	9110	9110	0
81	20231010	180000	163024420	9110	9110	9110	9110	0
82	20231010	175900	163024420	9110	9110	9110	9110	0
83	20231010	175800	163024420	9110	9110	9110	9110	0
84	20231010	175700	163024420	9110	9110	9110	9110	0
85	20231010	175600	163024420	9110	9110	9110	9110	0
86	20231010	175500	163024420	9110	9110	9110	9110	0
87	20231010	175400	163024420	9110	9110	9110	9110	0
88	20231010	175300	163024420	9110	9110	9110	9110	0
89	20231010	175200	163024420	9110	9110	9110	9110	0
90	20231010	175100	163024420	9110	9110	9110	9110	0
91	20231010	175000	163024420	9110	9110	9110	9110	0
92	20231010	174900	163024420	9110	9110	9110	9110	85
93	20231010	174800	163024420	9110	9110	9110	9110	0
94	20231010	174700	163024420	9110	9110	9110	9110	0
95	20231010	174600	163024420	9110	9110	9110	9110	0
96	20231010	174500	163024420	9110	9110	9110	9110	0
97	20231010	174400	163024420	9110	9110	9110	9110	0
98	20231010	174300	163024420	9110	9110	9110	9110	0
99	20231010	174200	163024420	9110	9110	9110	9110	0
100	20231010	174100	163024420	9110	9110	9110	9110	0
101	20231010	174000	163024420	9110	9110	9110	9110	0
102	20231010	173900	163024420	9110	9110	9110	9110	0
103	20231010	173800	163024420	9110	9110	9110	9110	0
104	20231010	173700	163024420	9110	9110	9110	9110	0
105	20231010	173600	163024420	9110	9110	9110	9110	0
106	20231010	173500	163024420	9110	9110	9110	9110	0
107	20231010	173400	163024420	9110	9110	9110	9110	0
108	20231010	173300	163024420	9110	9110	9110	9110	0
109	20231010	173200	163024420	9110	9110	9110	9110	0
110	20231010	173100	163024420	9110	9110	9110	9110	0
111	20231010	173000	163024420	9110	9110	9110	9110	0
112	20231010	172900	163024420	9110	9110	9110	9110	0
113	20231010	172800	163024420	9110	9110	9110	9110	0
114	20231010	172700	163024420	9110	9110	9110	9110	0
115	20231010	172600	163024420	9110	9110	9110	9110	0
116	20231010	172500	163024420	9110	9110	9110	9110	0
117	20231010	172400	163024420	9110	9110	9110	9110	0
118	20231010	172300	163024420	9110	9110	9110	9110	0
119	20231010	172200	163024420	9110	9110	9110	9110	0
120	20231010	172100	163024420	9110	9110	9110	9110	0
121	20231010	172000	163024420	9110	9110	9110	9110	0
122	20231010	171900	163024420	9110	9110	9110	9110	85
123	20231010	171800	163024420	9110	9110	9110	9110	0
124	20231010	171700	163024420	9110	9110	9110	9110	0
125	20231010	171600	163024420	9110	9110	9110	9110	0
126	20231010	171500	163024420	9110	9110	9110	9110	0
127	20231010	171400	163024420	9110	9110	9110	9110	0
128	20231010	171300	163024420	9110	9110	9110	9110	0
129	20231010	171200	163024420	9110	9110	9110	9110	0
130	20231010	171100	163024420	9110	9110	9110	9110	0
131	20231010	171000	163024420	9110	9110	9110	9110	0
132	20231010	170900	163024420	9110	9110	9110	9110	0
133	20231010	170800	163024420	9110	9110	9110	9110	0
134	20231010	170700	163024420	9110	9110	9110	9110	0
135	20231010	170600	163024420	9110	9110	9110	9110	0
136	20231010	170500	163024420	9110	9110	9110	9110	0
137	20231010	170400	163024420	9110	9110	9110	9110	0
138	20231010	170300	163024420	9110	9110	9110	9110	0
139	20231010	170200	163024420	9110	9110	9110	9110	0
140	20231010	170100	163024420	9110	9110	9110	9110	0
141	20231010	170000	163024420	9110	9110	9110	9110	0
142	20231010	165900	163024420	9110	9110	9110	9110	0
143	20231010	165800	163024420	9110	9110	9110	9110	0
144	20231010	165700	163024420	9110	9110	9110	9110	0
145	20231010	165600	163024420	9110	9110	9110	9110	0
146	20231010	165500	163024420	9110	9110	9110	9110	0
147	20231010	165400	163024420	9110	9110	9110	9110	0
148	20231010	165300	163024420	9110	9110	9110	9110	0
149	20231010	165200	163024420	9110	9110	9110	9110	0
150	20231010	165100	163024420	9110	9110	9110	9110	0
151	20231010	165000	163024420	9110	9110	9110	9110	0
152	20231010	164900	163024420	9110	9110	9110	9110	85
153	20231010	164800	163024420	9110	9110	9110	9110	0
154	20231010	164700	163024420	9110	9110	9110	9110	0
155	20231010	164600	163024420	9110	9110	9110	9110	0
156	20231010	164500	163024420	9110	9110	9110	9110	0
157	20231010	164400	163024420	9110	9110	9110	9110	0
158	20231010	164300	163024420	9110	9110	9110	9110	0
159	20231010	164200	163024420	9110	9110	9110	9110	0
160	20231010	164100	163024420	9110	9110	9110	9110	0
161	20231010	164000	163024420	9110	9110	9110	9110	0
162	20231010	163900	163024420	9110	9110	9110	9110	0
163	20231010	163800	163024420	9110	9110	9110	9110	0
164	20231010	163700	163024420	9110	9110	9110	9110	0
165	20231010	163600	163024420	9110	9110	9110	9110	0
166	20231010	163500	163024420	9110	9110	9110	9110	0
167	20231010	163400	163024420	9110	9110	9110	9110	0
168	20231010	163300	163024420	9110	9110	9110	9110	0
169	20231010	163200	163024420	9110	9110	9110	9110	0
170	20231010	163100	163024420	9110	9110	9110	9110	0
171	20231010	163000	163024420	9110	9110	9110	9110	0
172	20231010	162900	163024420	9110	9110	9110	9110	0
173	20231010	162800	163024420	9110	9110	9110	9110	0
174	20231010	162700	163024420	9110	9110	9110	9110	0
175	20231010	162600	163024420	9110	9110	9110	9110	0
176	20231010	162500	163024420	9110	9110	9110	9110	0
177	20231010	162400	163024420	9110	9110	9110	9110	0
178	20231010	162300	163024420	9110	9110	9110	9110	0
179	20231010	162200	163024420	9110	9110	9110	9110	0
180	20231010	162100	163024420	9110	9110	9110	9110	0
181	20231010	162000	163024420	9110	9110	9110	9110	0
182	20231010	161900	163024420	9110	9110	9110	9110	85
183	20231010	161800	163024420	9110	9110	9110	9110	0
184	20231010	161700	163024420	9110	9110	9110	9110	0
185	20231010	161600	163024420	9110	9110	9110	9110	0
186	20231010	161500	163024420	9110	9110	9110	9110	0
187	20231010	161400	163024420	9110	9110	9110	9110	0
188	20231010	161300	163024420	9110	9110	9110	9110	0
189	20231010	161200	163024420	9110	9110	9110	9110	0
190	20231010	161100	163024420	9110	9110	9110	9110	0
191	20231010	161000	163024420	9110	9110	9110	9110	0
192	20231010	160900	163024420	9110	9110	9110	9110	0
193	20231010	160800	163024420	9110	9110	9110	9110	0
194	20231010	160700	163024420	9110	9110	9110	9110	0
195	20231010	160600	163024420	9110	9110	9110	9110	0
196	20231010	160500	163024420	9110	9110	9110	9110	0
197	20231010	160400	163024420	9110	9110	9110	9110	0
198	20231010	160300	163024420	9110	9110	9110	9110	0
199	20231010	160200	163024420	9110	9110	9110	9110	0
200	20231010	160100	163024420	9110	9110	9110	9110	0
201	20231010	160000	163024420	9110	9110	9110	9110	0
202	20231010	155900	163024420	9110	9110	9110	9110	0
203	20231010	155800	163024420	9110	9110	9110	9110	0
204	20231010	155700	163024420	9110	9110	9110	9110	0
205	20231010	155600	163024420	9110	9110	9110	9110	0
206	20231010	155500	163024420	9110	9110	9110	9110	0
207	20231010	155400	163024420	9110	9110	9110	9110	0
208	20231010	155300	163024420	9110	9110	9110	9110	0
209	20231010	155200	163024420	9110	9110	9110	9110	0
210	20231010	155100	163024420	9110	9110	9110	9110	0
211	20231010	155000	163024420	9110	9110	9110	9110	0
212	20231010	154900	163024420	9110	9110	9110	9110	85
213	20231010	154800	163024420	9110	9110	9110	9110	0
214	20231010	154700	163024420	9110	9110	9110	9110	0
215	20231010	154600	163024420	9110	9110	9110	9110	0
216	20231010	154500	163024420	9110	9110	9110	9110	0
217	20231010	154400	163024420	9110	9110	9110	9110	0
218	20231010	154300	163024420	9110	9110	9110	9110	0
219	20231010	154200	163024420	9110	9110	9110	9110	0
220	20231010	154100	163024420	9110	9110	9110	9110	0
221	20231010	154000	163024420	9110	9110	9110	9110	0
222	20231010	153900	163024420	9110	9110	9110	9110	0
223	20231010	153800	163024420	9110	9110	9110	9110	0
224	20231010	153700	163024420	9110	9110	9110	9110	0
225	20231010	153600	163024420	9110	9110	9110	9110	0
226	20231010	153500	163024420	9110	9110	9110	9110	0
227	20231010	153400	163024420	9110	9110	9110	9110	0
228	20231010	153300	163024420	9110	9110	9110	9110	0
229	20231010	153200	163024420	9110	9110	9110	9110	0
230	20231010	153100	163024420	9110	9110	9110	9110	0
231	20231010	153000	163024420	9110	9110	9110	9110	85
232	20231010	152900	162250070	9110	9110	9110	9110	0
233	20231010	152800	162250070	9110	9110	9110	9110	0
234	20231010	152700	162250070	9110	9110	9110	9110	0
235	20231010	152600	162250070	9110	9110	9110	9110	0
236	20231010	152500	162250070	9110	9110	9110	9110	0
237	20231010	152400	162250070	9110	9110	9110	9110	0
238	20231010	152300	162250070	9110	9110	9110	9110	0
239	20231010	152200	162250070	9110	9110	9110	9110	0
240	20231010	152100	162250070	9110	9110	9110	9110	0
241	20231010	152000	162250070	9110	9110	9110	9110	0
242	20231010	151900	162250070	9110	9110	9110	9110	1
243	20231010	151800	162240960	9110	9110	9110	9110	11
244	20231010	151700	162140750	9100	9100	9100	9100	0
245	20231010	151600	162140750	9100	9100	9100	9100	0
246	20231010	151500	162140750	9100	9100	9100	9100	0
247	20231010	151400	162140750	9100	9100	9100	9100	0
248	20231010	151300	162140750	9100	9110	9110	9100	3
249	20231010	151200	162113440	9080	9080	9080	9080	0
250	20231010	151100	162113440	9080	9110	9110	9080	4
251	20231010	151000	162077060	9110	9110	9110	9110	0
252	20231010	150900	162077060	9110	9110	9110	9110	0
253	20231010	150800	162077060	9110	9110	9110	9110	0
254	20231010	150700	162077060	9110	9110	9110	9110	0
255	20231010	150600	162077060	9110	9110	9110	9110	2
256	20231010	150500	162058840	9110	9110	9110	9110	0
257	20231010	150400	162058840	9110	9110	9110	9110	1
258	20231010	150300	162049730	9030	9040	9040	9030	105
259	20231010	150200	161100550	9110	9110	9110	9110	0
260	20231010	150100	161100550	9110	9110	9110	9110	0
261	20231010	150000	161100550	9110	9110	9110	9040	17
262	20231010	145900	160946380	9130	9130	9130	9130	0
263	20231010	145800	160946380	9130	9120	9130	9120	91
264	20231010	145700	160116450	9120	9120	9120	9120	11
265	20231010	145600	160016130	9120	9100	9120	9100	218
266	20231010	145500	158030700	9090	9090	9090	9090	52
267	20231010	145400	157558020	9090	9090	9090	9090	0
268	20231010	145300	157558020	9090	9090	9090	9090	0
269	20231010	145200	157558020	9090	9080	9090	9080	803
270	20231010	145100	150259310	9080	9080	9080	9080	2
271	20231010	145000	150241150	9000	8980	9000	8980	58
272	20231010	144900	149719170	8980	8990	9000	8980	9
273	20231010	144800	149638300	8980	9010	9010	8980	144
274	20231010	144700	148343890	9010	9000	9010	8980	580
275	20231010	144600	143119810	8990	9010	9010	8990	1047
276	20231010	144500	133697240	9010	9020	9080	9010	310
277	20231010	144400	130903240	9020	9030	9090	9020	344
278	20231010	144300	127792990	9090	9030	9090	9030	151
279	20231010	144200	126429400	9090	9090	9090	9090	0
280	20231010	144100	126429400	9090	9090	9090	9090	1
281	20231010	144000	126420310	9040	9070	9070	9040	211
282	20231010	143900	124512240	9090	9080	9090	9080	3
283	20231010	143800	124484990	9090	9080	9090	9070	79
284	20231010	143700	123768350	9080	9080	9080	9080	466
285	20231010	143600	119537070	9080	9080	9080	9080	0
286	20231010	143500	119537070	9080	9080	9080	9080	1
287	20231010	143400	119527990	9080	9070	9080	9070	258
288	20231010	143300	117186920	9070	9070	9070	9070	1
289	20231010	143200	117177850	9050	9090	9090	9050	1128
290	20231010	143100	106962890	9080	9080	9080	9080	100
291	20231010	143000	106054890	9090	9090	9090	9090	0
292	20231010	142900	106054890	9090	9090	9090	9090	0
293	20231010	142800	106054890	9090	9090	9090	9090	1
294	20231010	142700	106045800	9070	9080	9080	9070	288
295	20231010	142600	103432640	9090	9090	9090	9090	2
296	20231010	142500	103414460	9080	9090	9090	9080	292
297	20231010	142400	100762220	9090	9090	9090	9090	12
298	20231010	142300	100653140	9080	9080	9080	9080	0
299	20231010	142200	100653140	9080	9080	9080	9080	10
300	20231010	142100	100562340	9080	9080	9080	9080	183
301	20231010	142000	98900700	9080	9080	9080	9080	0
302	20231010	141900	98900700	9080	9080	9080	9080	0
303	20231010	141800	98900700	9080	9080	9080	9080	27
304	20231010	141700	98655540	9080	9130	9130	9080	201
305	20231010	141600	96830410	9070	9070	9070	9070	0
306	20231010	141500	96830410	9070	9080	9080	9070	40
307	20231010	141400	96467310	9140	9140	9140	9090	106
308	20231010	141300	95503670	9140	9140	9140	9140	0
309	20231010	141200	95503670	9140	9140	9140	9140	0
310	20231010	141100	95503670	9140	9140	9140	9140	0
311	20231010	141000	95503670	9140	9140	9140	9140	0
312	20231010	140900	95503670	9140	9140	9140	9140	1
313	20231010	140800	95494530	9090	9130	9130	9090	195
314	20231010	140700	93717980	9140	9140	9140	9140	0
315	20231010	140600	93717980	9140	9140	9140	9140	0
316	20231010	140500	93717980	9140	9140	9140	9140	0
317	20231010	140400	93717980	9140	9140	9140	9140	0
318	20231010	140300	93717980	9140	9140	9140	9140	0
319	20231010	140200	93717980	9140	9140	9140	9140	0
320	20231010	140100	93717980	9140	9140	9140	9140	0
321	20231010	140000	93717980	9140	9140	9140	9140	0
322	20231010	135900	93717980	9140	9140	9140	9140	0
323	20231010	135800	93717980	9140	9090	9140	9070	21
324	20231010	135700	93527120	9140	9140	9140	9140	0
325	20231010	135600	93527120	9140	9140	9140	9140	0
326	20231010	135500	93527120	9140	9140	9140	9140	0
327	20231010	135400	93527120	9140	9140	9140	9100	3
328	20231010	135300	93499740	9140	9140	9140	9140	3
329	20231010	135200	93472320	9140	9140	9140	9140	0
330	20231010	135100	93472320	9140	9140	9140	9140	1
331	20231010	135000	93463180	9060	9080	9080	9060	501
332	20231010	134900	88923950	9150	9150	9150	9150	0
333	20231010	134800	88923950	9150	9150	9150	9150	0
334	20231010	134700	88923950	9150	9150	9150	9150	20
335	20231010	134600	88740950	9160	9160	9160	9160	0
336	20231010	134500	88740950	9160	9160	9160	9060	269
337	20231010	134400	86296020	9120	9110	9160	9100	153
338	20231010	134300	84903120	9100	9120	9120	9100	508
339	20231010	134200	80277730	9130	9130	9130	9130	1
340	20231010	134100	80268600	9160	9140	9160	9130	4
341	20231010	134000	80232040	9160	9140	9160	9130	11
342	20231010	133900	80131360	9160	9150	9160	9150	59
343	20231010	133800	79591500	9160	9160	9160	9160	0
344	20231010	133700	79591500	9160	9160	9160	9160	0
345	20231010	133600	79591500	9160	9160	9160	9160	0
346	20231010	133500	79591500	9160	9160	9160	9160	0
347	20231010	133400	79591500	9160	9160	9160	9160	0
348	20231010	133300	79591500	9160	9160	9160	9160	105
349	20231010	133200	78629700	9180	9180	9180	9180	0
350	20231010	133100	78629700	9180	9120	9180	9120	173
351	20231010	133000	77051880	9180	9180	9180	9180	0
352	20231010	132900	77051880	9180	9180	9180	9180	0
353	20231010	132800	77051880	9180	9180	9180	9180	0
354	20231010	132700	77051880	9180	9140	9180	9140	3
355	20231010	132600	77024410	9180	9180	9180	9180	0
356	20231010	132500	77024410	9180	9140	9180	9130	6
357	20231010	132400	76969570	9130	9180	9180	9130	303
358	20231010	132300	74203100	9130	9130	9130	9130	0
359	20231010	132200	74203100	9130	9130	9130	9130	110
360	20231010	132100	73198800	9130	9130	9130	9130	1
361	20231010	132000	73189670	9130	9130	9130	9130	1
362	20231010	131900	73180540	9130	9140	9140	9130	45
363	20231010	131800	72769530	9180	9180	9180	9180	0
364	20231010	131700	72769530	9180	9180	9180	9180	0
365	20231010	131600	72769530	9180	9180	9180	9180	1
366	20231010	131500	72760350	9150	9180	9180	9130	383
367	20231010	131400	69263230	9140	9160	9180	9140	354
368	20231010	131300	66025800	9200	9200	9200	9200	0
369	20231010	131200	66025800	9200	9170	9200	9160	203
370	20231010	131100	64166160	9180	9180	9180	9180	2
371	20231010	131000	64147800	9200	9200	9200	9200	11
372	20231010	130900	64046600	9200	9200	9200	9200	0
373	20231010	130800	64046600	9200	9200	9200	9200	0
374	20231010	130700	64046600	9200	9200	9200	9200	0
375	20231010	130600	64046600	9200	9200	9200	9200	0
376	20231010	130500	64046600	9200	9180	9200	9170	193
377	20231010	130400	62276700	9180	9180	9180	9180	0
378	20231010	130300	62276700	9180	9180	9180	9180	150
379	20231010	130200	60899700	9200	9200	9200	9200	0
380	20231010	130100	60899700	9200	9200	9200	9200	0
381	20231010	130000	60899700	9200	9200	9200	9200	0
382	20231010	125900	60899700	9200	9200	9200	9200	0
383	20231010	125800	60899700	9200	9200	9200	9200	0
384	20231010	125700	60899700	9200	9200	9200	9200	0
385	20231010	125600	60899700	9200	9200	9200	9200	0
386	20231010	125500	60899700	9200	9200	9200	9200	6
387	20231010	125400	60844500	9200	9200	9200	9200	1
388	20231010	125300	60835300	9180	9180	9180	9180	198
389	20231010	125200	59017660	9200	9200	9200	9200	1
390	20231010	125100	59008460	9190	9190	9190	9190	100
391	20231010	125000	58089460	9200	9200	9200	9200	1
392	20231010	124900	58080260	9190	9190	9190	9190	0
393	20231010	124800	58080260	9190	9200	9200	9190	490
394	20231010	124700	53576860	9200	9200	9200	9200	0
395	20231010	124600	53576860	9200	9220	9220	9200	31
396	20231010	124500	53291640	9220	9220	9220	9220	0
397	20231010	124400	53291640	9220	9220	9220	9220	0
398	20231010	124300	53291640	9220	9220	9220	9220	0
399	20231010	124200	53291640	9220	9220	9220	9220	2
400	20231010	124100	53273200	9220	9220	9220	9220	0
401	20231010	124000	53273200	9220	9220	9220	9220	1
402	20231010	123900	53263980	9200	9200	9200	9200	0
403	20231010	123800	53263980	9200	9200	9200	9200	165
404	20231010	123700	51745980	9230	9230	9230	9230	0
405	20231010	123600	51745980	9230	9210	9230	9210	5
406	20231010	123500	51699850	9230	9230	9230	9230	0
407	20231010	123400	51699850	9230	9230	9230	9230	0
408	20231010	123300	51699850	9230	9230	9230	9230	0
409	20231010	123200	51699850	9230	9230	9230	9230	1
410	20231010	123100	51690620	9210	9210	9210	9210	1
411	20231010	123000	51681410	9230	9230	9230	9230	0
412	20231010	122900	51681410	9230	9230	9230	9230	2
413	20231010	122800	51662950	9220	9220	9220	9220	1
414	20231010	122700	51653730	9230	9230	9230	9230	0
415	20231010	122600	51653730	9230	9230	9230	9230	0
416	20231010	122500	51653730	9230	9230	9230	9230	0
417	20231010	122400	51653730	9230	9230	9230	9230	0
418	20231010	122300	51653730	9230	9230	9230	9230	0
419	20231010	122200	51653730	9230	9230	9230	9230	1
420	20231010	122100	51644500	9210	9210	9210	9210	9
421	20231010	122000	51561610	9230	9230	9230	9230	0
422	20231010	121900	51561610	9230	9230	9230	9230	0
423	20231010	121800	51561610	9230	9230	9230	9230	0
424	20231010	121700	51561610	9230	9230	9230	9230	1
425	20231010	121600	51552380	9220	9220	9230	9220	3
426	20231010	121500	51524710	9220	9220	9220	9220	1
427	20231010	121400	51515490	9220	9220	9220	9220	2
428	20231010	121300	51497050	9220	9220	9220	9220	0
429	20231010	121200	51497050	9220	9220	9220	9220	2
430	20231010	121100	51478610	9220	9220	9220	9220	1
431	20231010	121000	51469390	9210	9220	9220	9210	8
432	20231010	120900	51395680	9230	9230	9230	9230	0
433	20231010	120800	51395680	9230	9230	9230	9230	0
434	20231010	120700	51395680	9230	9230	9230	9230	0
435	20231010	120600	51395680	9230	9230	9230	9230	0
436	20231010	120500	51395680	9230	9230	9230	9230	0
437	20231010	120400	51395680	9230	9230	9230	9230	0
438	20231010	120300	51395680	9230	9230	9230	9230	0
439	20231010	120200	51395680	9230	9230	9230	9230	0
440	20231010	120100	51395680	9230	9230	9230	9230	0
441	20231010	120000	51395680	9230	9230	9230	9230	0
442	20231010	115900	51395680	9230	9230	9230	9230	0
443	20231010	115800	51395680	9230	9230	9230	9230	0
444	20231010	115700	51395680	9230	9230	9230	9230	0
445	20231010	115600	51395680	9230	9230	9230	9230	0
446	20231010	115500	51395680	9230	9230	9230	9230	0
447	20231010	115400	51395680	9230	9230	9230	9230	0
448	20231010	115300	51395680	9230	9230	9230	9230	0
449	20231010	115200	51395680	9230	9230	9230	9230	0
450	20231010	115100	51395680	9230	9230	9230	9230	0
451	20231010	115000	51395680	9230	9220	9230	9220	7
452	20231010	114900	51331090	9210	9210	9210	9210	0
453	20231010	114800	51331090	9210	9210	9210	9210	0
454	20231010	114700	51331090	9210	9210	9210	9210	0
455	20231010	114600	51331090	9210	9210	9210	9210	0
456	20231010	114500	51331090	9210	9210	9210	9210	0
457	20231010	114400	51331090	9210	9210	9210	9210	0
458	20231010	114300	51331090	9210	9210	9210	9210	0
459	20231010	114200	51331090	9210	9210	9210	9210	0
460	20231010	114100	51331090	9210	9210	9210	9210	0
461	20231010	114000	51331090	9210	9210	9210	9210	0
462	20231010	113900	51331090	9210	9210	9210	9210	0
463	20231010	113800	51331090	9210	9210	9210	9210	0
464	20231010	113700	51331090	9210	9210	9210	9210	0
465	20231010	113600	51331090	9210	9210	9210	9210	0
466	20231010	113500	51331090	9210	9210	9210	9210	0
467	20231010	113400	51331090	9210	9210	9210	9210	0
468	20231010	113300	51331090	9210	9210	9210	9210	0
469	20231010	113200	51331090	9210	9220	9220	9210	7
470	20231010	113100	51266560	9230	9230	9230	9230	0
471	20231010	113000	51266560	9230	9230	9230	9230	0
472	20231010	112900	51266560	9230	9230	9230	9230	0
473	20231010	112800	51266560	9230	9230	9230	9230	1
474	20231010	112700	51257330	9220	9220	9220	9220	6
475	20231010	112600	51202010	9230	9230	9230	9230	0
476	20231010	112500	51202010	9230	9230	9230	9230	0
477	20231010	112400	51202010	9230	9230	9230	9230	0
478	20231010	112300	51202010	9230	9230	9230	9230	0
479	20231010	112200	51202010	9230	9230	9230	9230	0
480	20231010	112100	51202010	9230	9230	9230	9230	0
481	20231010	112000	51202010	9230	9230	9230	9230	10
482	20231010	111900	51109710	9220	9220	9220	9220	278
483	20231010	111800	48546550	9210	9200	9210	9200	139
484	20231010	111700	47266560	9210	9210	9210	9210	10
485	20231010	111600	47174460	9210	9210	9210	9210	1
486	20231010	111500	47165250	9210	9210	9210	9210	0
487	20231010	111400	47165250	9210	9210	9210	9210	0
488	20231010	111300	47165250	9210	9210	9210	9210	10
489	20231010	111200	47073150	9210	9210	9210	9210	0
490	20231010	111100	47073150	9210	9210	9210	9210	1
491	20231010	111000	47063940	9190	9190	9190	9190	0
492	20231010	110900	47063940	9190	9190	9190	9190	0
493	20231010	110800	47063940	9190	9190	9190	9190	0
494	20231010	110700	47063940	9190	9190	9190	9190	0
495	20231010	110600	47063940	9190	9190	9190	9190	0
496	20231010	110500	47063940	9190	9190	9190	9190	0
497	20231010	110400	47063940	9190	9190	9190	9190	0
498	20231010	110300	47063940	9190	9190	9190	9190	13
499	20231010	110200	46944470	9190	9200	9200	9190	73
500	20231010	110100	46273540	9200	9210	9210	9200	21
501	20231010	110000	46080330	9200	9200	9200	9200	4
502	20231010	105900	46043530	9210	9210	9210	9210	17
503	20231010	105800	45886960	9210	9200	9210	9200	3
504	20231010	105700	45859340	9190	9190	9190	9190	0
505	20231010	105600	45859340	9190	9190	9190	9190	0
506	20231010	105500	45859340	9190	9190	9190	9190	0
507	20231010	105400	45859340	9190	9190	9190	9190	0
508	20231010	105300	45859340	9190	9200	9200	9190	20
509	20231010	105200	45675390	9200	9200	9200	9200	0
510	20231010	105100	45675390	9200	9200	9200	9200	0
511	20231010	105000	45675390	9200	9200	9200	9200	0
512	20231010	104900	45675390	9200	9200	9200	9200	0
513	20231010	104800	45675390	9200	9210	9210	9200	18
514	20231010	104700	45509690	9220	9220	9220	9220	1
515	20231010	104600	45500470	9180	9180	9180	9180	0
516	20231010	104500	45500470	9180	9180	9180	9180	0
517	20231010	104400	45500470	9180	9180	9180	9180	0
518	20231010	104300	45500470	9180	9180	9180	9180	0
519	20231010	104200	45500470	9180	9180	9180	9180	0
520	20231010	104100	45500470	9180	9180	9180	9180	0
521	20231010	104000	45500470	9180	9180	9180	9180	0
522	20231010	103900	45500470	9180	9180	9180	9180	0
523	20231010	103800	45500470	9180	9180	9180	9180	9
524	20231010	103700	45417850	9180	9180	9180	9180	0
525	20231010	103600	45417850	9180	9180	9180	9180	0
526	20231010	103500	45417850	9180	9180	9180	9180	0
527	20231010	103400	45417850	9180	9180	9180	9180	0
528	20231010	103300	45417850	9180	9210	9210	9180	27
529	20231010	103200	45169730	9220	9220	9220	9220	0
530	20231010	103100	45169730	9220	9190	9220	9190	16
531	20231010	103000	45022660	9220	9190	9220	9190	57
532	20231010	102900	44498800	9190	9210	9210	9190	38
533	20231010	102800	44149300	9210	9210	9210	9210	1
534	20231010	102700	44140090	9210	9210	9210	9210	1
535	20231010	102600	44130880	9170	9170	9170	9170	300
536	20231010	102500	41379880	9170	9170	9170	9170	0
537	20231010	102400	41379880	9170	9200	9200	9170	512
538	20231010	102300	36684000	9200	9200	9200	9200	0
539	20231010	102200	36684000	9200	9200	9200	9200	0
540	20231010	102100	36684000	9200	9200	9200	9200	0
541	20231010	102000	36684000	9200	9200	9200	9200	1
542	20231010	101900	36674800	9220	9220	9220	9220	1
543	20231010	101800	36665580	9200	9200	9200	9200	8
544	20231010	101700	36591980	9200	9200	9200	9200	1
545	20231010	101600	36582780	9180	9190	9190	9180	127
546	20231010	101500	35416870	9200	9200	9200	9200	0
547	20231010	101400	35416870	9200	9200	9200	9200	0
548	20231010	101300	35416870	9200	9200	9200	9200	0
549	20231010	101200	35416870	9200	9200	9200	9200	50
550	20231010	101100	34956870	9200	9200	9200	9200	101
551	20231010	101000	34027670	9180	9180	9180	9180	0
552	20231010	100900	34027670	9180	9200	9200	9180	80
553	20231010	100800	33293020	9220	9220	9220	9220	0
554	20231010	100700	33293020	9220	9220	9220	9220	0
555	20231010	100600	33293020	9220	9220	9220	9220	0
556	20231010	100500	33293020	9220	9220	9220	9220	0
557	20231010	100400	33293020	9220	9220	9220	9220	0
558	20231010	100300	33293020	9220	9220	9220	9220	0
559	20231010	100200	33293020	9220	9220	9220	9220	0
560	20231010	100100	33293020	9220	9220	9220	9220	0
561	20231010	100000	33293020	9220	9220	9220	9220	11
562	20231010	095900	33191600	9180	9210	9210	9180	100
563	20231010	095800	32272710	9220	9220	9220	9220	6
564	20231010	095700	32217390	9220	9220	9220	9220	0
565	20231010	095600	32217390	9220	9220	9220	9220	11
566	20231010	095500	32115970	9190	9190	9190	9190	0
567	20231010	095400	32115970	9190	9190	9190	9190	10
568	20231010	095300	32024070	9190	9220	9220	9190	18
569	20231010	095200	31858590	9220	9220	9220	9220	1
570	20231010	095100	31849370	9180	9200	9200	9180	266
571	20231010	095000	29407200	9220	9220	9220	9220	3
572	20231010	094900	29379540	9220	9220	9220	9220	0
573	20231010	094800	29379540	9220	9220	9220	9220	0
574	20231010	094700	29379540	9220	9210	9220	9200	48
575	20231010	094600	28937530	9220	9220	9220	9220	1
576	20231010	094500	28928310	9210	9210	9210	9210	14
577	20231010	094400	28799370	9210	9210	9210	9210	0
578	20231010	094300	28799370	9210	9200	9210	9190	127
579	20231010	094200	27630990	9210	9210	9210	9210	4
580	20231010	094100	27594150	9210	9210	9210	9210	0
581	20231010	094000	27594150	9210	9210	9210	9210	1
582	20231010	093900	27584940	9210	9210	9210	9210	0
583	20231010	093800	27584940	9210	9210	9210	9210	1
584	20231010	093700	27575730	9210	9210	9210	9210	0
585	20231010	093600	27575730	9210	9190	9210	9190	59
586	20231010	093500	27033310	9200	9190	9200	9190	24
587	20231010	093400	26812710	9190	9180	9190	9180	1525
588	20231010	093300	12798270	9180	9190	9190	9180	401
589	20231010	093200	9113450	9190	9190	9190	9190	49
590	20231010	093100	8663140	9190	9210	9210	9190	20
591	20231010	093000	8479310	9240	9240	9240	9240	0
592	20231010	092900	8479310	9240	9240	9240	9240	0
593	20231010	092800	8479310	9240	9240	9240	9240	0
594	20231010	092700	8479310	9240	9190	9240	9190	27
595	20231010	092600	8229880	9190	9220	9220	9190	107
596	20231010	092500	7246470	9240	9240	9240	9240	2
597	20231010	092400	7227990	9240	9240	9240	9240	1
598	20231010	092300	7218750	9190	9200	9200	9190	108
599	20231010	092200	6226220	9240	9240	9240	9240	5
600	20231010	092100	6180020	9240	9240	9240	9240	0
601	20231010	092000	6180020	9240	9240	9240	9240	0
602	20231010	091900	6180020	9240	9240	9240	9240	1
603	20231010	091800	6170780	9200	9240	9240	9200	73
604	20231010	091700	5498410	9200	9240	9240	9200	26
605	20231010	091600	5258970	9230	9220	9230	9220	45
606	20231010	091500	4843820	9260	9260	9260	9260	0
607	20231010	091400	4843820	9260	9240	9260	9200	157
608	20231010	091300	3399190	9270	9270	9270	9270	0
609	20231010	091200	3399190	9270	9270	9270	9270	0
610	20231010	091100	3399190	9270	9270	9270	9270	0
611	20231010	091000	3399190	9270	9270	9270	9270	0
612	20231010	090900	3399190	9270	9270	9270	9270	1
613	20231010	090800	3389920	9200	9260	9260	9200	300
614	20231010	090700	626870	9270	9270	9270	9270	4
615	20231010	090600	589790	9270	9270	9270	9270	0
616	20231010	090500	589790	9270	9270	9270	9270	0
617	20231010	090400	589790	9270	9270	9270	9270	7
618	20231010	090300	524900	9270	9270	9270	9270	2
619	20231010	090200	506360	9270	9260	9270	9260	4
620	20231010	090100	469310	9260	9260	9260	9260	1
621	20231010	090000	460050	9250	9200	9250	9200	50