KissMeData/000220/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183000	68178040	4475	4475	4475	4475	281
3	20231006	182900	68178040	4475	4475	4475	4475	0
4	20231006	182800	68178040	4475	4475	4475	4475	0
5	20231006	182700	68178040	4475	4475	4475	4475	0
6	20231006	182600	68178040	4475	4475	4475	4475	0
7	20231006	182500	68178040	4475	4475	4475	4475	0
8	20231006	182400	68178040	4475	4475	4475	4475	0
9	20231006	182300	68178040	4475	4475	4475	4475	0
10	20231006	182200	68178040	4475	4475	4475	4475	0
11	20231006	182100	68178040	4475	4475	4475	4475	0
12	20231006	182000	68178040	4475	4475	4475	4475	0
13	20231006	181900	68178040	4475	4475	4475	4475	0
14	20231006	181800	68178040	4475	4475	4475	4475	0
15	20231006	181700	68178040	4475	4475	4475	4475	0
16	20231006	181600	68178040	4475	4475	4475	4475	0
17	20231006	181500	68178040	4475	4475	4475	4475	0
18	20231006	181400	68178040	4475	4475	4475	4475	0
19	20231006	181300	68178040	4475	4475	4475	4475	0
20	20231006	181200	68178040	4475	4475	4475	4475	0
21	20231006	181100	68178040	4475	4475	4475	4475	0
22	20231006	181000	68178040	4475	4475	4475	4475	0
23	20231006	180900	68178040	4475	4475	4475	4475	0
24	20231006	180800	68178040	4475	4475	4475	4475	0
25	20231006	180700	68178040	4475	4475	4475	4475	0
26	20231006	180600	68178040	4475	4475	4475	4475	0
27	20231006	180500	68178040	4475	4475	4475	4475	0
28	20231006	180400	68178040	4475	4475	4475	4475	0
29	20231006	180300	68178040	4475	4475	4475	4475	0
30	20231006	180200	68178040	4475	4475	4475	4475	0
31	20231006	180100	68178040	4475	4475	4475	4475	0
32	20231006	180000	68178040	4475	4475	4475	4475	281
33	20231006	175900	68178040	4475	4475	4475	4475	0
34	20231006	175800	68178040	4475	4475	4475	4475	0
35	20231006	175700	68178040	4475	4475	4475	4475	0
36	20231006	175600	68178040	4475	4475	4475	4475	0
37	20231006	175500	68178040	4475	4475	4475	4475	0
38	20231006	175400	68178040	4475	4475	4475	4475	0
39	20231006	175300	68178040	4475	4475	4475	4475	0
40	20231006	175200	68178040	4475	4475	4475	4475	0
41	20231006	175100	68178040	4475	4475	4475	4475	0
42	20231006	175000	68178040	4475	4475	4475	4475	0
43	20231006	174900	68178040	4475	4475	4475	4475	0
44	20231006	174800	68178040	4475	4475	4475	4475	0
45	20231006	174700	68178040	4475	4475	4475	4475	0
46	20231006	174600	68178040	4475	4475	4475	4475	0
47	20231006	174500	68178040	4475	4475	4475	4475	0
48	20231006	174400	68178040	4475	4475	4475	4475	0
49	20231006	174300	68178040	4475	4475	4475	4475	0
50	20231006	174200	68178040	4475	4475	4475	4475	0
51	20231006	174100	68178040	4475	4475	4475	4475	0
52	20231006	174000	68178040	4475	4475	4475	4475	0
53	20231006	173900	68178040	4475	4475	4475	4475	0
54	20231006	173800	68178040	4475	4475	4475	4475	0
55	20231006	173700	68178040	4475	4475	4475	4475	0
56	20231006	173600	68178040	4475	4475	4475	4475	0
57	20231006	173500	68178040	4475	4475	4475	4475	0
58	20231006	173400	68178040	4475	4475	4475	4475	0
59	20231006	173300	68178040	4475	4475	4475	4475	0
60	20231006	173200	68178040	4475	4475	4475	4475	0
61	20231006	173100	68178040	4475	4475	4475	4475	0
62	20231006	173000	68178040	4475	4475	4475	4475	281
63	20231006	172900	68178040	4475	4475	4475	4475	0
64	20231006	172800	68178040	4475	4475	4475	4475	0
65	20231006	172700	68178040	4475	4475	4475	4475	0
66	20231006	172600	68178040	4475	4475	4475	4475	0
67	20231006	172500	68178040	4475	4475	4475	4475	0
68	20231006	172400	68178040	4475	4475	4475	4475	0
69	20231006	172300	68178040	4475	4475	4475	4475	0
70	20231006	172200	68178040	4475	4475	4475	4475	0
71	20231006	172100	68178040	4475	4475	4475	4475	0
72	20231006	172000	68178040	4475	4475	4475	4475	0
73	20231006	171900	68178040	4475	4475	4475	4475	0
74	20231006	171800	68178040	4475	4475	4475	4475	0
75	20231006	171700	68178040	4475	4475	4475	4475	0
76	20231006	171600	68178040	4475	4475	4475	4475	0
77	20231006	171500	68178040	4475	4475	4475	4475	0
78	20231006	171400	68178040	4475	4475	4475	4475	0
79	20231006	171300	68178040	4475	4475	4475	4475	0
80	20231006	171200	68178040	4475	4475	4475	4475	0
81	20231006	171100	68178040	4475	4475	4475	4475	0
82	20231006	171000	68178040	4475	4475	4475	4475	0
83	20231006	170900	68178040	4475	4475	4475	4475	0
84	20231006	170800	68178040	4475	4475	4475	4475	0
85	20231006	170700	68178040	4475	4475	4475	4475	0
86	20231006	170600	68178040	4475	4475	4475	4475	0
87	20231006	170500	68178040	4475	4475	4475	4475	0
88	20231006	170400	68178040	4475	4475	4475	4475	0
89	20231006	170300	68178040	4475	4475	4475	4475	0
90	20231006	170200	68178040	4475	4475	4475	4475	0
91	20231006	170100	68178040	4475	4475	4475	4475	0
92	20231006	170000	68178040	4475	4475	4475	4475	281
93	20231006	165900	68178040	4475	4475	4475	4475	0
94	20231006	165800	68178040	4475	4475	4475	4475	0
95	20231006	165700	68178040	4475	4475	4475	4475	0
96	20231006	165600	68178040	4475	4475	4475	4475	0
97	20231006	165500	68178040	4475	4475	4475	4475	0
98	20231006	165400	68178040	4475	4475	4475	4475	0
99	20231006	165300	68178040	4475	4475	4475	4475	0
100	20231006	165200	68178040	4475	4475	4475	4475	0
101	20231006	165100	68178040	4475	4475	4475	4475	0
102	20231006	165000	68178040	4475	4475	4475	4475	0
103	20231006	164900	68178040	4475	4475	4475	4475	0
104	20231006	164800	68178040	4475	4475	4475	4475	0
105	20231006	164700	68178040	4475	4475	4475	4475	0
106	20231006	164600	68178040	4475	4475	4475	4475	0
107	20231006	164500	68178040	4475	4475	4475	4475	0
108	20231006	164400	68178040	4475	4475	4475	4475	0
109	20231006	164300	68178040	4475	4475	4475	4475	0
110	20231006	164200	68178040	4475	4475	4475	4475	0
111	20231006	164100	68178040	4475	4475	4475	4475	0
112	20231006	164000	68178040	4475	4475	4475	4475	0
113	20231006	163900	68178040	4475	4475	4475	4475	0
114	20231006	163800	68178040	4475	4475	4475	4475	0
115	20231006	163700	68178040	4475	4475	4475	4475	0
116	20231006	163600	68178040	4475	4475	4475	4475	0
117	20231006	163500	68178040	4475	4475	4475	4475	0
118	20231006	163400	68178040	4475	4475	4475	4475	0
119	20231006	163300	68178040	4475	4475	4475	4475	0
120	20231006	163200	68178040	4475	4475	4475	4475	0
121	20231006	163100	68178040	4475	4475	4475	4475	0
122	20231006	163000	68178040	4475	4475	4475	4475	281
123	20231006	162900	68178040	4475	4475	4475	4475	0
124	20231006	162800	68178040	4475	4475	4475	4475	0
125	20231006	162700	68178040	4475	4475	4475	4475	0
126	20231006	162600	68178040	4475	4475	4475	4475	0
127	20231006	162500	68178040	4475	4475	4475	4475	0
128	20231006	162400	68178040	4475	4475	4475	4475	0
129	20231006	162300	68178040	4475	4475	4475	4475	0
130	20231006	162200	68178040	4475	4475	4475	4475	0
131	20231006	162100	68178040	4475	4475	4475	4475	0
132	20231006	162000	68178040	4475	4475	4475	4475	0
133	20231006	161900	68178040	4475	4475	4475	4475	0
134	20231006	161800	68178040	4475	4475	4475	4475	0
135	20231006	161700	68178040	4475	4475	4475	4475	0
136	20231006	161600	68178040	4475	4475	4475	4475	0
137	20231006	161500	68178040	4475	4475	4475	4475	0
138	20231006	161400	68178040	4475	4475	4475	4475	0
139	20231006	161300	68178040	4475	4475	4475	4475	0
140	20231006	161200	68178040	4475	4475	4475	4475	0
141	20231006	161100	68178040	4475	4475	4475	4475	0
142	20231006	161000	68178040	4475	4475	4475	4475	0
143	20231006	160900	68178040	4475	4475	4475	4475	0
144	20231006	160800	68178040	4475	4475	4475	4475	0
145	20231006	160700	68178040	4475	4475	4475	4475	0
146	20231006	160600	68178040	4475	4475	4475	4475	0
147	20231006	160500	68178040	4475	4475	4475	4475	0
148	20231006	160400	68178040	4475	4475	4475	4475	0
149	20231006	160300	68178040	4475	4475	4475	4475	0
150	20231006	160200	68178040	4475	4475	4475	4475	0
151	20231006	160100	68178040	4475	4475	4475	4475	0
152	20231006	160000	68178040	4475	4475	4475	4475	281
153	20231006	155900	68178040	4475	4475	4475	4475	0
154	20231006	155800	68178040	4475	4475	4475	4475	0
155	20231006	155700	68178040	4475	4475	4475	4475	0
156	20231006	155600	68178040	4475	4475	4475	4475	0
157	20231006	155500	68178040	4475	4475	4475	4475	0
158	20231006	155400	68178040	4475	4475	4475	4475	0
159	20231006	155300	68178040	4475	4475	4475	4475	0
160	20231006	155200	68178040	4475	4475	4475	4475	0
161	20231006	155100	68178040	4475	4475	4475	4475	0
162	20231006	155000	68178040	4475	4475	4475	4475	0
163	20231006	154900	68178040	4475	4475	4475	4475	0
164	20231006	154800	68178040	4475	4475	4475	4475	0
165	20231006	154700	68178040	4475	4475	4475	4475	0
166	20231006	154600	68178040	4475	4475	4475	4475	0
167	20231006	154500	68178040	4475	4475	4475	4475	0
168	20231006	154400	68178040	4475	4475	4475	4475	0
169	20231006	154300	68178040	4475	4475	4475	4475	0
170	20231006	154200	68178040	4475	4475	4475	4475	0
171	20231006	154100	68178040	4475	4475	4475	4475	0
172	20231006	154000	68178040	4475	4475	4475	4475	0
173	20231006	153900	68178040	4475	4475	4475	4475	0
174	20231006	153800	68178040	4475	4475	4475	4475	0
175	20231006	153700	68178040	4475	4475	4475	4475	0
176	20231006	153600	68178040	4475	4475	4475	4475	0
177	20231006	153500	68178040	4475	4475	4475	4475	0
178	20231006	153400	68178040	4475	4475	4475	4475	0
179	20231006	153300	68178040	4475	4475	4475	4475	0
180	20231006	153200	68178040	4475	4475	4475	4475	0
181	20231006	153100	68178040	4475	4475	4475	4475	0
182	20231006	153000	68178040	4475	4475	4475	4475	562
183	20231006	152900	66920565	4465	4465	4465	4465	0
184	20231006	152800	66920565	4465	4465	4465	4465	0
185	20231006	152700	66920565	4465	4465	4465	4465	0
186	20231006	152600	66920565	4465	4465	4465	4465	0
187	20231006	152500	66920565	4465	4465	4465	4465	0
188	20231006	152400	66920565	4465	4465	4465	4465	0
189	20231006	152300	66920565	4465	4465	4465	4465	0
190	20231006	152200	66920565	4465	4465	4465	4465	0
191	20231006	152100	66920565	4465	4465	4465	4465	0
192	20231006	152000	66920565	4465	4465	4465	4465	0
193	20231006	151900	66920565	4465	4465	4465	4465	0
194	20231006	151800	66920565	4465	4465	4465	4465	0
195	20231006	151700	66920565	4465	4465	4465	4465	0
196	20231006	151600	66920565	4465	4465	4465	4465	0
197	20231006	151500	66920565	4465	4465	4465	4465	40
198	20231006	151400	66741965	4470	4470	4470	4470	0
199	20231006	151300	66741965	4470	4470	4470	4470	0
200	20231006	151200	66741965	4470	4470	4470	4470	0
201	20231006	151100	66741965	4470	4470	4470	4470	20
202	20231006	151000	66652565	4470	4470	4470	4470	10
203	20231006	150900	66607865	4470	4470	4470	4470	0
204	20231006	150800	66607865	4470	4470	4470	4470	0
205	20231006	150700	66607865	4470	4465	4470	4465	10
206	20231006	150600	66563210	4455	4455	4455	4455	0
207	20231006	150500	66563210	4455	4455	4455	4455	0
208	20231006	150400	66563210	4455	4455	4455	4455	0
209	20231006	150300	66563210	4455	4455	4455	4455	0
210	20231006	150200	66563210	4455	4455	4455	4455	0
211	20231006	150100	66563210	4455	4455	4455	4455	209
212	20231006	150000	65632115	4470	4470	4470	4470	0
213	20231006	145900	65632115	4470	4470	4470	4470	0
214	20231006	145800	65632115	4470	4470	4470	4470	0
215	20231006	145700	65632115	4470	4470	4470	4470	0
216	20231006	145600	65632115	4470	4470	4470	4470	0
217	20231006	145500	65632115	4470	4470	4470	4470	0
218	20231006	145400	65632115	4470	4470	4470	4470	0
219	20231006	145300	65632115	4470	4470	4470	4470	0
220	20231006	145200	65632115	4470	4470	4470	4470	0
221	20231006	145100	65632115	4470	4470	4470	4470	0
222	20231006	145000	65632115	4470	4470	4470	4470	0
223	20231006	144900	65632115	4470	4470	4470	4470	0
224	20231006	144800	65632115	4470	4470	4470	4470	0
225	20231006	144700	65632115	4470	4470	4470	4470	0
226	20231006	144600	65632115	4470	4470	4470	4470	0
227	20231006	144500	65632115	4470	4470	4470	4470	0
228	20231006	144400	65632115	4470	4470	4470	4470	0
229	20231006	144300	65632115	4470	4470	4470	4470	0
230	20231006	144200	65632115	4470	4470	4470	4470	0
231	20231006	144100	65632115	4470	4470	4470	4470	0
232	20231006	144000	65632115	4470	4470	4470	4470	0
233	20231006	143900	65632115	4470	4470	4470	4470	0
234	20231006	143800	65632115	4470	4470	4470	4470	9
235	20231006	143700	65591885	4470	4460	4470	4460	50
236	20231006	143600	65368525	4460	4460	4460	4460	0
237	20231006	143500	65368525	4460	4460	4460	4460	0
238	20231006	143400	65368525	4460	4460	4460	4460	0
239	20231006	143300	65368525	4460	4460	4460	4460	0
240	20231006	143200	65368525	4460	4460	4460	4460	0
241	20231006	143100	65368525	4460	4460	4460	4460	0
242	20231006	143000	65368525	4460	4460	4460	4460	0
243	20231006	142900	65368525	4460	4460	4460	4460	0
244	20231006	142800	65368525	4460	4460	4460	4460	0
245	20231006	142700	65368525	4460	4460	4460	4460	0
246	20231006	142600	65368525	4460	4460	4460	4460	0
247	20231006	142500	65368525	4460	4460	4460	4460	1
248	20231006	142400	65364065	4450	4450	4450	4450	0
249	20231006	142300	65364065	4450	4450	4450	4450	0
250	20231006	142200	65364065	4450	4450	4450	4450	0
251	20231006	142100	65364065	4450	4450	4450	4450	0
252	20231006	142000	65364065	4450	4450	4450	4450	0
253	20231006	141900	65364065	4450	4450	4450	4450	100
254	20231006	141800	64919065	4450	4450	4450	4450	0
255	20231006	141700	64919065	4450	4450	4450	4450	0
256	20231006	141600	64919065	4450	4450	4450	4450	0
257	20231006	141500	64919065	4450	4450	4450	4450	0
258	20231006	141400	64919065	4450	4450	4450	4450	0
259	20231006	141300	64919065	4450	4450	4450	4450	0
260	20231006	141200	64919065	4450	4450	4450	4450	0
261	20231006	141100	64919065	4450	4450	4450	4450	500
262	20231006	141000	62694065	4450	4450	4450	4450	0
263	20231006	140900	62694065	4450	4450	4450	4450	0
264	20231006	140800	62694065	4450	4450	4450	4450	0
265	20231006	140700	62694065	4450	4450	4450	4450	0
266	20231006	140600	62694065	4450	4450	4450	4450	0
267	20231006	140500	62694065	4450	4450	4450	4450	0
268	20231006	140400	62694065	4450	4450	4450	4450	0
269	20231006	140300	62694065	4450	4450	4450	4450	0
270	20231006	140200	62694065	4450	4450	4450	4450	0
271	20231006	140100	62694065	4450	4450	4450	4450	0
272	20231006	140000	62694065	4450	4450	4450	4450	0
273	20231006	135900	62694065	4450	4450	4450	4450	0
274	20231006	135800	62694065	4450	4450	4450	4450	0
275	20231006	135700	62694065	4450	4450	4450	4450	0
276	20231006	135600	62694065	4450	4450	4450	4450	0
277	20231006	135500	62694065	4450	4450	4450	4450	0
278	20231006	135400	62694065	4450	4450	4450	4450	0
279	20231006	135300	62694065	4450	4450	4450	4450	0
280	20231006	135200	62694065	4450	4450	4450	4450	0
281	20231006	135100	62694065	4450	4450	4450	4450	0
282	20231006	135000	62694065	4450	4450	4450	4450	66
283	20231006	134900	62400365	4450	4450	4450	4450	500
284	20231006	134800	60175365	4450	4450	4450	4450	0
285	20231006	134700	60175365	4450	4450	4450	4450	0
286	20231006	134600	60175365	4450	4450	4450	4450	0
287	20231006	134500	60175365	4450	4450	4450	4450	0
288	20231006	134400	60175365	4450	4450	4450	4450	563
289	20231006	134300	57670015	4455	4465	4465	4455	11
290	20231006	134200	57620995	4470	4470	4470	4470	0
291	20231006	134100	57620995	4470	4470	4470	4470	0
292	20231006	134000	57620995	4470	4470	4470	4470	3
293	20231006	133900	57607585	4470	4470	4470	4470	0
294	20231006	133800	57607585	4470	4470	4470	4470	0
295	20231006	133700	57607585	4470	4470	4470	4470	0
296	20231006	133600	57607585	4470	4470	4470	4470	0
297	20231006	133500	57607585	4470	4470	4470	4470	0
298	20231006	133400	57607585	4470	4470	4470	4470	0
299	20231006	133300	57607585	4470	4470	4470	4470	0
300	20231006	133200	57607585	4470	4470	4470	4470	0
301	20231006	133100	57607585	4470	4470	4470	4470	3
302	20231006	133000	57594175	4470	4470	4470	4470	0
303	20231006	132900	57594175	4470	4470	4470	4470	0
304	20231006	132800	57594175	4470	4470	4470	4470	2
305	20231006	132700	57585235	4470	4470	4470	4470	226
306	20231006	132600	56575015	4470	4470	4470	4470	0
307	20231006	132500	56575015	4470	4470	4470	4470	0
308	20231006	132400	56575015	4470	4470	4470	4470	0
309	20231006	132300	56575015	4470	4470	4470	4470	0
310	20231006	132200	56575015	4470	4470	4470	4470	0
311	20231006	132100	56575015	4470	4470	4470	4470	0
312	20231006	132000	56575015	4470	4470	4470	4470	6
313	20231006	131900	56548195	4470	4470	4470	4470	5
314	20231006	131800	56525845	4470	4470	4470	4470	100
315	20231006	131700	56078845	4460	4460	4460	4460	0
316	20231006	131600	56078845	4460	4460	4460	4460	0
317	20231006	131500	56078845	4460	4460	4460	4460	0
318	20231006	131400	56078845	4460	4460	4460	4460	0
319	20231006	131300	56078845	4460	4460	4460	4460	0
320	20231006	131200	56078845	4460	4460	4460	4460	0
321	20231006	131100	56078845	4460	4460	4460	4460	0
322	20231006	131000	56078845	4460	4460	4460	4460	0
323	20231006	130900	56078845	4460	4460	4460	4460	1
324	20231006	130800	56074385	4470	4470	4470	4470	0
325	20231006	130700	56074385	4470	4470	4470	4470	0
326	20231006	130600	56074385	4470	4470	4470	4470	0
327	20231006	130500	56074385	4470	4470	4470	4470	0
328	20231006	130400	56074385	4470	4470	4470	4470	1
329	20231006	130300	56069915	4470	4470	4470	4470	1
330	20231006	130200	56065445	4470	4470	4470	4470	1
331	20231006	130100	56060975	4470	4470	4470	4470	0
332	20231006	130000	56060975	4470	4470	4470	4470	0
333	20231006	125900	56060975	4470	4470	4470	4470	0
334	20231006	125800	56060975	4470	4470	4470	4470	1
335	20231006	125700	56056505	4465	4465	4465	4465	0
336	20231006	125600	56056505	4465	4465	4465	4465	0
337	20231006	125500	56056505	4465	4465	4465	4465	0
338	20231006	125400	56056505	4465	4460	4465	4460	953
339	20231006	125300	51804065	4455	4455	4455	4455	0
340	20231006	125200	51804065	4455	4455	4455	4455	0
341	20231006	125100	51804065	4455	4455	4455	4455	0
342	20231006	125000	51804065	4455	4455	4455	4455	7
343	20231006	124900	51772880	4460	4460	4460	4460	0
344	20231006	124800	51772880	4460	4460	4460	4460	0
345	20231006	124700	51772880	4460	4460	4460	4460	0
346	20231006	124600	51772880	4460	4460	4460	4460	0
347	20231006	124500	51772880	4460	4460	4460	4460	0
348	20231006	124400	51772880	4460	4460	4460	4460	0
349	20231006	124300	51772880	4460	4460	4460	4460	0
350	20231006	124200	51772880	4460	4460	4460	4460	0
351	20231006	124100	51772880	4460	4460	4460	4460	0
352	20231006	124000	51772880	4460	4460	4460	4460	0
353	20231006	123900	51772880	4460	4460	4460	4460	0
354	20231006	123800	51772880	4460	4460	4460	4460	0
355	20231006	123700	51772880	4460	4460	4460	4460	320
356	20231006	123600	50345680	4450	4450	4450	4450	0
357	20231006	123500	50345680	4450	4450	4450	4450	1
358	20231006	123400	50341230	4460	4460	4460	4460	59
359	20231006	123300	50078090	4460	4460	4460	4460	0
360	20231006	123200	50078090	4460	4460	4460	4460	0
361	20231006	123100	50078090	4460	4460	4460	4460	0
362	20231006	123000	50078090	4460	4460	4460	4460	0
363	20231006	122900	50078090	4460	4460	4460	4460	0
364	20231006	122800	50078090	4460	4460	4460	4460	0
365	20231006	122700	50078090	4460	4460	4460	4460	0
366	20231006	122600	50078090	4460	4460	4460	4460	42
367	20231006	122500	49890770	4440	4440	4440	4440	0
368	20231006	122400	49890770	4440	4440	4440	4440	0
369	20231006	122300	49890770	4440	4440	4440	4440	0
370	20231006	122200	49890770	4440	4440	4440	4440	0
371	20231006	122100	49890770	4440	4440	4440	4440	0
372	20231006	122000	49890770	4440	4440	4440	4440	0
373	20231006	121900	49890770	4440	4440	4440	4440	0
374	20231006	121800	49890770	4440	4440	4440	4440	0
375	20231006	121700	49890770	4440	4440	4440	4440	0
376	20231006	121600	49890770	4440	4440	4440	4440	0
377	20231006	121500	49890770	4440	4445	4445	4440	40
378	20231006	121400	49713120	4460	4460	4460	4460	0
379	20231006	121300	49713120	4460	4460	4460	4460	223
380	20231006	121200	48718540	4460	4460	4460	4460	0
381	20231006	121100	48718540	4460	4460	4460	4460	0
382	20231006	121000	48718540	4460	4460	4460	4460	0
383	20231006	120900	48718540	4460	4460	4460	4460	230
384	20231006	120800	47692740	4460	4460	4460	4460	0
385	20231006	120700	47692740	4460	4460	4460	4460	0
386	20231006	120600	47692740	4460	4460	4460	4460	0
387	20231006	120500	47692740	4460	4460	4460	4460	0
388	20231006	120400	47692740	4460	4460	4460	4460	0
389	20231006	120300	47692740	4460	4460	4460	4460	0
390	20231006	120200	47692740	4460	4460	4460	4460	0
391	20231006	120100	47692740	4460	4460	4460	4460	0
392	20231006	120000	47692740	4460	4460	4460	4460	0
393	20231006	115900	47692740	4460	4460	4460	4460	0
394	20231006	115800	47692740	4460	4460	4460	4460	0
395	20231006	115700	47692740	4460	4460	4460	4460	0
396	20231006	115600	47692740	4460	4460	4460	4460	0
397	20231006	115500	47692740	4460	4435	4460	4435	21
398	20231006	115400	47599105	4460	4460	4460	4460	0
399	20231006	115300	47599105	4460	4460	4460	4460	0
400	20231006	115200	47599105	4460	4460	4460	4460	0
401	20231006	115100	47599105	4460	4460	4460	4460	1
402	20231006	115000	47594645	4435	4435	4435	4435	299
403	20231006	114900	46268580	4430	4430	4430	4430	0
404	20231006	114800	46268580	4430	4430	4430	4430	0
405	20231006	114700	46268580	4430	4430	4430	4430	0
406	20231006	114600	46268580	4430	4430	4430	4430	0
407	20231006	114500	46268580	4430	4430	4430	4430	0
408	20231006	114400	46268580	4430	4430	4430	4430	0
409	20231006	114300	46268580	4430	4430	4430	4430	0
410	20231006	114200	46268580	4430	4430	4430	4430	0
411	20231006	114100	46268580	4430	4430	4430	4430	0
412	20231006	114000	46268580	4430	4430	4430	4430	2
413	20231006	113900	46259720	4430	4430	4430	4430	0
414	20231006	113800	46259720	4430	4430	4430	4430	0
415	20231006	113700	46259720	4430	4430	4430	4430	0
416	20231006	113600	46259720	4430	4450	4450	4430	1200
417	20231006	113500	40932375	4460	4460	4460	4460	0
418	20231006	113400	40932375	4460	4460	4460	4460	0
419	20231006	113300	40932375	4460	4460	4460	4460	0
420	20231006	113200	40932375	4460	4460	4460	4460	0
421	20231006	113100	40932375	4460	4460	4460	4460	0
422	20231006	113000	40932375	4460	4460	4460	4460	0
423	20231006	112900	40932375	4460	4460	4460	4460	0
424	20231006	112800	40932375	4460	4460	4460	4460	0
425	20231006	112700	40932375	4460	4460	4460	4460	0
426	20231006	112600	40932375	4460	4460	4460	4460	0
427	20231006	112500	40932375	4460	4460	4460	4460	0
428	20231006	112400	40932375	4460	4460	4460	4460	0
429	20231006	112300	40932375	4460	4460	4460	4460	0
430	20231006	112200	40932375	4460	4460	4460	4460	0
431	20231006	112100	40932375	4460	4460	4460	4460	0
432	20231006	112000	40932375	4460	4460	4460	4460	0
433	20231006	111900	40932375	4460	4460	4460	4460	0
434	20231006	111800	40932375	4460	4460	4460	4460	0
435	20231006	111700	40932375	4460	4460	4460	4460	0
436	20231006	111600	40932375	4460	4460	4460	4460	4
437	20231006	111500	40914535	4450	4450	4450	4450	0
438	20231006	111400	40914535	4450	4450	4450	4450	0
439	20231006	111300	40914535	4450	4450	4450	4450	0
440	20231006	111200	40914535	4450	4450	4450	4450	0
441	20231006	111100	40914535	4450	4450	4450	4450	0
442	20231006	111000	40914535	4450	4450	4450	4450	0
443	20231006	110900	40914535	4450	4450	4450	4450	0
444	20231006	110800	40914535	4450	4450	4450	4450	0
445	20231006	110700	40914535	4450	4450	4450	4450	0
446	20231006	110600	40914535	4450	4450	4450	4450	0
447	20231006	110500	40914535	4450	4450	4450	4450	605
448	20231006	110400	38222285	4450	4450	4450	4450	0
449	20231006	110300	38222285	4450	4450	4450	4450	30
450	20231006	110200	38088785	4445	4450	4450	4445	200
451	20231006	110100	37199780	4450	4450	4450	4450	0
452	20231006	110000	37199780	4450	4450	4450	4450	0
453	20231006	105900	37199780	4450	4450	4450	4450	0
454	20231006	105800	37199780	4450	4450	4450	4450	0
455	20231006	105700	37199780	4450	4450	4450	4450	0
456	20231006	105600	37199780	4450	4450	4450	4450	0
457	20231006	105500	37199780	4450	4450	4450	4450	92
458	20231006	105400	36790380	4455	4455	4455	4455	300
459	20231006	105300	35453880	4455	4455	4455	4455	0
460	20231006	105200	35453880	4455	4455	4455	4455	0
461	20231006	105100	35453880	4455	4455	4455	4455	13
462	20231006	105000	35395965	4460	4460	4460	4460	0
463	20231006	104900	35395965	4460	4460	4460	4460	0
464	20231006	104800	35395965	4460	4460	4460	4460	0
465	20231006	104700	35395965	4460	4460	4460	4460	0
466	20231006	104600	35395965	4460	4460	4460	4460	0
467	20231006	104500	35395965	4460	4460	4460	4460	0
468	20231006	104400	35395965	4460	4460	4460	4460	0
469	20231006	104300	35395965	4460	4460	4460	4460	0
470	20231006	104200	35395965	4460	4460	4460	4460	0
471	20231006	104100	35395965	4460	4460	4460	4460	0
472	20231006	104000	35395965	4460	4460	4460	4460	0
473	20231006	103900	35395965	4460	4460	4460	4460	0
474	20231006	103800	35395965	4460	4460	4460	4460	0
475	20231006	103700	35395965	4460	4460	4460	4460	0
476	20231006	103600	35395965	4460	4460	4460	4460	0
477	20231006	103500	35395965	4460	4460	4460	4460	0
478	20231006	103400	35395965	4460	4460	4460	4460	0
479	20231006	103300	35395965	4460	4460	4460	4460	387
480	20231006	103200	33669945	4450	4450	4450	4450	0
481	20231006	103100	33669945	4450	4450	4450	4450	1
482	20231006	103000	33665495	4455	4455	4455	4455	0
483	20231006	102900	33665495	4455	4455	4455	4455	0
484	20231006	102800	33665495	4455	4455	4455	4455	0
485	20231006	102700	33665495	4455	4455	4455	4455	0
486	20231006	102600	33665495	4455	4455	4455	4455	0
487	20231006	102500	33665495	4455	4455	4455	4455	0
488	20231006	102400	33665495	4455	4455	4455	4455	0
489	20231006	102300	33665495	4455	4455	4455	4455	0
490	20231006	102200	33665495	4455	4455	4455	4455	0
491	20231006	102100	33665495	4455	4455	4455	4455	0
492	20231006	102000	33665495	4455	4455	4455	4455	0
493	20231006	101900	33665495	4455	4455	4455	4455	0
494	20231006	101800	33665495	4455	4455	4455	4455	0
495	20231006	101700	33665495	4455	4455	4455	4455	0
496	20231006	101600	33665495	4455	4455	4455	4455	0
497	20231006	101500	33665495	4455	4455	4455	4455	0
498	20231006	101400	33665495	4455	4455	4455	4455	476
499	20231006	101300	31544915	4455	4455	4455	4455	50
500	20231006	101200	31322165	4455	4455	4455	4455	200
501	20231006	101100	30431165	4455	4455	4455	4455	0
502	20231006	101000	30431165	4455	4455	4455	4455	0
503	20231006	100900	30431165	4455	4455	4455	4455	0
504	20231006	100800	30431165	4455	4455	4455	4455	0
505	20231006	100700	30431165	4455	4455	4455	4455	0
506	20231006	100600	30431165	4455	4455	4455	4455	0
507	20231006	100500	30431165	4455	4455	4455	4455	5
508	20231006	100400	30408890	4460	4460	4460	4460	0
509	20231006	100300	30408890	4460	4460	4460	4460	0
510	20231006	100200	30408890	4460	4460	4460	4460	0
511	20231006	100100	30408890	4460	4460	4460	4460	0
512	20231006	100000	30408890	4460	4460	4460	4460	0
513	20231006	095900	30408890	4460	4460	4460	4460	300
514	20231006	095800	29070890	4465	4465	4465	4465	0
515	20231006	095700	29070890	4465	4465	4465	4465	0
516	20231006	095600	29070890	4465	4465	4465	4465	0
517	20231006	095500	29070890	4465	4465	4465	4465	0
518	20231006	095400	29070890	4465	4465	4465	4465	0
519	20231006	095300	29070890	4465	4465	4465	4465	0
520	20231006	095200	29070890	4465	4465	4465	4465	0
521	20231006	095100	29070890	4465	4465	4465	4465	0
522	20231006	095000	29070890	4465	4465	4465	4465	0
523	20231006	094900	29070890	4465	4465	4465	4465	0
524	20231006	094800	29070890	4465	4465	4465	4465	3
525	20231006	094700	29057495	4465	4465	4465	4465	0
526	20231006	094600	29057495	4465	4465	4465	4465	0
527	20231006	094500	29057495	4465	4465	4465	4465	0
528	20231006	094400	29057495	4465	4465	4465	4465	0
529	20231006	094300	29057495	4465	4465	4465	4465	0
530	20231006	094200	29057495	4465	4465	4465	4465	198
531	20231006	094100	28173425	4465	4465	4465	4465	1215
532	20231006	094000	22748450	4465	4465	4465	4465	312
533	20231006	093900	21355370	4470	4470	4470	4465	406
534	20231006	093800	19542075	4465	4455	4470	4455	1012
535	20231006	093700	15024135	4455	4455	4455	4455	0
536	20231006	093600	15024135	4455	4455	4455	4455	0
537	20231006	093500	15024135	4455	4455	4455	4455	0
538	20231006	093400	15024135	4455	4455	4455	4455	0
539	20231006	093300	15024135	4455	4450	4455	4450	4
540	20231006	093200	15006320	4450	4450	4450	4450	0
541	20231006	093100	15006320	4450	4445	4450	4445	7
542	20231006	093000	14975200	4445	4445	4445	4445	2
543	20231006	092900	14966310	4440	4435	4440	4435	1129
544	20231006	092800	9953610	4440	4440	4440	4440	3
545	20231006	092700	9940290	4445	4445	4445	4445	0
546	20231006	092600	9940290	4445	4440	4445	4440	3
547	20231006	092500	9926960	4445	4445	4445	4445	1
548	20231006	092400	9922515	4400	4400	4400	4400	0
549	20231006	092300	9922515	4400	4410	4410	4400	100
550	20231006	092200	9482365	4440	4440	4440	4440	0
551	20231006	092100	9482365	4440	4440	4440	4440	0
552	20231006	092000	9482365	4440	4440	4440	4440	1
553	20231006	091900	9477925	4395	4395	4395	4395	20
554	20231006	091800	9390025	4390	4390	4390	4390	0
555	20231006	091700	9390025	4390	4395	4395	4390	70
556	20231006	091600	9082665	4465	4425	4465	4425	129
557	20231006	091500	8509960	4380	4425	4425	4380	520
558	20231006	091400	6229560	4425	4425	4425	4425	9
559	20231006	091300	6189735	4425	4420	4425	4420	54
560	20231006	091200	5950800	4420	4420	4420	4420	0
561	20231006	091100	5950800	4420	4390	4420	4385	59
562	20231006	091000	5691910	4385	4390	4390	4385	238
563	20231006	090900	4648245	4385	4390	4390	4385	90
564	20231006	090800	4253495	4420	4420	4420	4420	1
565	20231006	090700	4249075	4425	4425	4425	4425	10
566	20231006	090600	4204825	4425	4425	4425	4425	120
567	20231006	090500	3673825	4385	4385	4385	4385	30
568	20231006	090400	3542275	4385	4385	4385	4385	0
569	20231006	090300	3542275	4385	4430	4430	4385	101
570	20231006	090200	3099325	4435	4435	4435	4435	0
571	20231006	090100	3099325	4435	4435	4435	4435	0
572	20231006	090000	3099325	4435	4385	4435	4385	705