KissMeData/033920/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190900	96496090	5480	5480	5480	5480	719
3	20231006	190800	96496090	5480	5480	5480	5480	0
4	20231006	190700	96496090	5480	5480	5480	5480	0
5	20231006	190600	96496090	5480	5480	5480	5480	0
6	20231006	190500	96496090	5480	5480	5480	5480	0
7	20231006	190400	96496090	5480	5480	5480	5480	0
8	20231006	190300	96496090	5480	5480	5480	5480	0
9	20231006	190200	96496090	5480	5480	5480	5480	0
10	20231006	190100	96496090	5480	5480	5480	5480	0
11	20231006	190000	96496090	5480	5480	5480	5480	0
12	20231006	185900	96496090	5480	5480	5480	5480	0
13	20231006	185800	96496090	5480	5480	5480	5480	0
14	20231006	185700	96496090	5480	5480	5480	5480	0
15	20231006	185600	96496090	5480	5480	5480	5480	0
16	20231006	185500	96496090	5480	5480	5480	5480	0
17	20231006	185400	96496090	5480	5480	5480	5480	0
18	20231006	185300	96496090	5480	5480	5480	5480	0
19	20231006	185200	96496090	5480	5480	5480	5480	0
20	20231006	185100	96496090	5480	5480	5480	5480	0
21	20231006	185000	96496090	5480	5480	5480	5480	0
22	20231006	184900	96496090	5480	5480	5480	5480	0
23	20231006	184800	96496090	5480	5480	5480	5480	0
24	20231006	184700	96496090	5480	5480	5480	5480	0
25	20231006	184600	96496090	5480	5480	5480	5480	0
26	20231006	184500	96496090	5480	5480	5480	5480	0
27	20231006	184400	96496090	5480	5480	5480	5480	0
28	20231006	184300	96496090	5480	5480	5480	5480	0
29	20231006	184200	96496090	5480	5480	5480	5480	0
30	20231006	184100	96496090	5480	5480	5480	5480	0
31	20231006	184000	96496090	5480	5480	5480	5480	0
32	20231006	183900	96496090	5480	5480	5480	5480	719
33	20231006	183800	96496090	5480	5480	5480	5480	0
34	20231006	183700	96496090	5480	5480	5480	5480	0
35	20231006	183600	96496090	5480	5480	5480	5480	0
36	20231006	183500	96496090	5480	5480	5480	5480	0
37	20231006	183400	96496090	5480	5480	5480	5480	0
38	20231006	183300	96496090	5480	5480	5480	5480	0
39	20231006	183200	96496090	5480	5480	5480	5480	0
40	20231006	183100	96496090	5480	5480	5480	5480	0
41	20231006	183000	96496090	5480	5480	5480	5480	0
42	20231006	182900	96496090	5480	5480	5480	5480	0
43	20231006	182800	96496090	5480	5480	5480	5480	0
44	20231006	182700	96496090	5480	5480	5480	5480	0
45	20231006	182600	96496090	5480	5480	5480	5480	0
46	20231006	182500	96496090	5480	5480	5480	5480	0
47	20231006	182400	96496090	5480	5480	5480	5480	0
48	20231006	182300	96496090	5480	5480	5480	5480	0
49	20231006	182200	96496090	5480	5480	5480	5480	0
50	20231006	182100	96496090	5480	5480	5480	5480	0
51	20231006	182000	96496090	5480	5480	5480	5480	0
52	20231006	181900	96496090	5480	5480	5480	5480	0
53	20231006	181800	96496090	5480	5480	5480	5480	0
54	20231006	181700	96496090	5480	5480	5480	5480	0
55	20231006	181600	96496090	5480	5480	5480	5480	0
56	20231006	181500	96496090	5480	5480	5480	5480	0
57	20231006	181400	96496090	5480	5480	5480	5480	0
58	20231006	181300	96496090	5480	5480	5480	5480	0
59	20231006	181200	96496090	5480	5480	5480	5480	0
60	20231006	181100	96496090	5480	5480	5480	5480	0
61	20231006	181000	96496090	5480	5480	5480	5480	0
62	20231006	180900	96496090	5480	5480	5480	5480	719
63	20231006	180800	96496090	5480	5480	5480	5480	0
64	20231006	180700	96496090	5480	5480	5480	5480	0
65	20231006	180600	96496090	5480	5480	5480	5480	0
66	20231006	180500	96496090	5480	5480	5480	5480	0
67	20231006	180400	96496090	5480	5480	5480	5480	0
68	20231006	180300	96496090	5480	5480	5480	5480	0
69	20231006	180200	96496090	5480	5480	5480	5480	0
70	20231006	180100	96496090	5480	5480	5480	5480	0
71	20231006	180000	96496090	5480	5480	5480	5480	0
72	20231006	175900	96496090	5480	5480	5480	5480	0
73	20231006	175800	96496090	5480	5480	5480	5480	0
74	20231006	175700	96496090	5480	5480	5480	5480	0
75	20231006	175600	96496090	5480	5480	5480	5480	0
76	20231006	175500	96496090	5480	5480	5480	5480	0
77	20231006	175400	96496090	5480	5480	5480	5480	0
78	20231006	175300	96496090	5480	5480	5480	5480	0
79	20231006	175200	96496090	5480	5480	5480	5480	0
80	20231006	175100	96496090	5480	5480	5480	5480	0
81	20231006	175000	96496090	5480	5480	5480	5480	0
82	20231006	174900	96496090	5480	5480	5480	5480	0
83	20231006	174800	96496090	5480	5480	5480	5480	0
84	20231006	174700	96496090	5480	5480	5480	5480	0
85	20231006	174600	96496090	5480	5480	5480	5480	0
86	20231006	174500	96496090	5480	5480	5480	5480	0
87	20231006	174400	96496090	5480	5480	5480	5480	0
88	20231006	174300	96496090	5480	5480	5480	5480	0
89	20231006	174200	96496090	5480	5480	5480	5480	0
90	20231006	174100	96496090	5480	5480	5480	5480	0
91	20231006	174000	96496090	5480	5480	5480	5480	0
92	20231006	173900	96496090	5480	5480	5480	5480	719
93	20231006	173800	96496090	5480	5480	5480	5480	0
94	20231006	173700	96496090	5480	5480	5480	5480	0
95	20231006	173600	96496090	5480	5480	5480	5480	0
96	20231006	173500	96496090	5480	5480	5480	5480	0
97	20231006	173400	96496090	5480	5480	5480	5480	0
98	20231006	173300	96496090	5480	5480	5480	5480	0
99	20231006	173200	96496090	5480	5480	5480	5480	0
100	20231006	173100	96496090	5480	5480	5480	5480	0
101	20231006	173000	96496090	5480	5480	5480	5480	0
102	20231006	172900	96496090	5480	5480	5480	5480	0
103	20231006	172800	96496090	5480	5480	5480	5480	0
104	20231006	172700	96496090	5480	5480	5480	5480	0
105	20231006	172600	96496090	5480	5480	5480	5480	0
106	20231006	172500	96496090	5480	5480	5480	5480	0
107	20231006	172400	96496090	5480	5480	5480	5480	0
108	20231006	172300	96496090	5480	5480	5480	5480	0
109	20231006	172200	96496090	5480	5480	5480	5480	0
110	20231006	172100	96496090	5480	5480	5480	5480	0
111	20231006	172000	96496090	5480	5480	5480	5480	0
112	20231006	171900	96496090	5480	5480	5480	5480	0
113	20231006	171800	96496090	5480	5480	5480	5480	0
114	20231006	171700	96496090	5480	5480	5480	5480	0
115	20231006	171600	96496090	5480	5480	5480	5480	0
116	20231006	171500	96496090	5480	5480	5480	5480	0
117	20231006	171400	96496090	5480	5480	5480	5480	0
118	20231006	171300	96496090	5480	5480	5480	5480	0
119	20231006	171200	96496090	5480	5480	5480	5480	0
120	20231006	171100	96496090	5480	5480	5480	5480	0
121	20231006	171000	96496090	5480	5480	5480	5480	0
122	20231006	170900	96496090	5480	5480	5480	5480	719
123	20231006	170800	96496090	5480	5480	5480	5480	0
124	20231006	170700	96496090	5480	5480	5480	5480	0
125	20231006	170600	96496090	5480	5480	5480	5480	0
126	20231006	170500	96496090	5480	5480	5480	5480	0
127	20231006	170400	96496090	5480	5480	5480	5480	0
128	20231006	170300	96496090	5480	5480	5480	5480	0
129	20231006	170200	96496090	5480	5480	5480	5480	0
130	20231006	170100	96496090	5480	5480	5480	5480	0
131	20231006	170000	96496090	5480	5480	5480	5480	0
132	20231006	165900	96496090	5480	5480	5480	5480	0
133	20231006	165800	96496090	5480	5480	5480	5480	0
134	20231006	165700	96496090	5480	5480	5480	5480	0
135	20231006	165600	96496090	5480	5480	5480	5480	0
136	20231006	165500	96496090	5480	5480	5480	5480	0
137	20231006	165400	96496090	5480	5480	5480	5480	0
138	20231006	165300	96496090	5480	5480	5480	5480	0
139	20231006	165200	96496090	5480	5480	5480	5480	0
140	20231006	165100	96496090	5480	5480	5480	5480	0
141	20231006	165000	96496090	5480	5480	5480	5480	0
142	20231006	164900	96496090	5480	5480	5480	5480	0
143	20231006	164800	96496090	5480	5480	5480	5480	0
144	20231006	164700	96496090	5480	5480	5480	5480	0
145	20231006	164600	96496090	5480	5480	5480	5480	0
146	20231006	164500	96496090	5480	5480	5480	5480	0
147	20231006	164400	96496090	5480	5480	5480	5480	0
148	20231006	164300	96496090	5480	5480	5480	5480	0
149	20231006	164200	96496090	5480	5480	5480	5480	0
150	20231006	164100	96496090	5480	5480	5480	5480	0
151	20231006	164000	96496090	5480	5480	5480	5480	0
152	20231006	163900	96496090	5480	5480	5480	5480	719
153	20231006	163800	96496090	5480	5480	5480	5480	0
154	20231006	163700	96496090	5480	5480	5480	5480	0
155	20231006	163600	96496090	5480	5480	5480	5480	0
156	20231006	163500	96496090	5480	5480	5480	5480	0
157	20231006	163400	96496090	5480	5480	5480	5480	0
158	20231006	163300	96496090	5480	5480	5480	5480	0
159	20231006	163200	96496090	5480	5480	5480	5480	0
160	20231006	163100	96496090	5480	5480	5480	5480	0
161	20231006	163000	96496090	5480	5480	5480	5480	0
162	20231006	162900	96496090	5480	5480	5480	5480	0
163	20231006	162800	96496090	5480	5480	5480	5480	0
164	20231006	162700	96496090	5480	5480	5480	5480	0
165	20231006	162600	96496090	5480	5480	5480	5480	0
166	20231006	162500	96496090	5480	5480	5480	5480	0
167	20231006	162400	96496090	5480	5480	5480	5480	0
168	20231006	162300	96496090	5480	5480	5480	5480	0
169	20231006	162200	96496090	5480	5480	5480	5480	0
170	20231006	162100	96496090	5480	5480	5480	5480	0
171	20231006	162000	96496090	5480	5480	5480	5480	0
172	20231006	161900	96496090	5480	5480	5480	5480	0
173	20231006	161800	96496090	5480	5480	5480	5480	0
174	20231006	161700	96496090	5480	5480	5480	5480	0
175	20231006	161600	96496090	5480	5480	5480	5480	0
176	20231006	161500	96496090	5480	5480	5480	5480	0
177	20231006	161400	96496090	5480	5480	5480	5480	0
178	20231006	161300	96496090	5480	5480	5480	5480	0
179	20231006	161200	96496090	5480	5480	5480	5480	0
180	20231006	161100	96496090	5480	5480	5480	5480	0
181	20231006	161000	96496090	5480	5480	5480	5480	0
182	20231006	160900	96496090	5480	5480	5480	5480	719
183	20231006	160800	96496090	5480	5480	5480	5480	0
184	20231006	160700	96496090	5480	5480	5480	5480	0
185	20231006	160600	96496090	5480	5480	5480	5480	0
186	20231006	160500	96496090	5480	5480	5480	5480	0
187	20231006	160400	96496090	5480	5480	5480	5480	0
188	20231006	160300	96496090	5480	5480	5480	5480	0
189	20231006	160200	96496090	5480	5480	5480	5480	0
190	20231006	160100	96496090	5480	5480	5480	5480	0
191	20231006	160000	96496090	5480	5480	5480	5480	0
192	20231006	155900	96496090	5480	5480	5480	5480	0
193	20231006	155800	96496090	5480	5480	5480	5480	0
194	20231006	155700	96496090	5480	5480	5480	5480	0
195	20231006	155600	96496090	5480	5480	5480	5480	0
196	20231006	155500	96496090	5480	5480	5480	5480	0
197	20231006	155400	96496090	5480	5480	5480	5480	0
198	20231006	155300	96496090	5480	5480	5480	5480	0
199	20231006	155200	96496090	5480	5480	5480	5480	0
200	20231006	155100	96496090	5480	5480	5480	5480	0
201	20231006	155000	96496090	5480	5480	5480	5480	0
202	20231006	154900	96496090	5480	5480	5480	5480	0
203	20231006	154800	96496090	5480	5480	5480	5480	0
204	20231006	154700	96496090	5480	5480	5480	5480	0
205	20231006	154600	96496090	5480	5480	5480	5480	0
206	20231006	154500	96496090	5480	5480	5480	5480	0
207	20231006	154400	96496090	5480	5480	5480	5480	0
208	20231006	154300	96496090	5480	5480	5480	5480	0
209	20231006	154200	96496090	5480	5480	5480	5480	0
210	20231006	154100	96496090	5480	5480	5480	5480	0
211	20231006	154000	96496090	5480	5480	5480	5480	0
212	20231006	153900	96496090	5480	5480	5480	5480	719
213	20231006	153800	96496090	5480	5480	5480	5480	0
214	20231006	153700	96496090	5480	5480	5480	5480	0
215	20231006	153600	96496090	5480	5480	5480	5480	0
216	20231006	153500	96496090	5480	5480	5480	5480	0
217	20231006	153400	96496090	5480	5480	5480	5480	0
218	20231006	153300	96496090	5480	5480	5480	5480	0
219	20231006	153200	96496090	5480	5480	5480	5480	0
220	20231006	153100	96496090	5480	5480	5480	5480	0
221	20231006	153000	96496090	5480	5480	5480	5480	719
222	20231006	152900	92555970	5450	5450	5450	5450	0
223	20231006	152800	92555970	5450	5450	5450	5450	0
224	20231006	152700	92555970	5450	5450	5450	5450	0
225	20231006	152600	92555970	5450	5450	5450	5450	0
226	20231006	152500	92555970	5450	5450	5450	5450	0
227	20231006	152400	92555970	5450	5450	5450	5450	0
228	20231006	152300	92555970	5450	5450	5450	5450	0
229	20231006	152200	92555970	5450	5450	5450	5450	0
230	20231006	152100	92555970	5450	5450	5450	5450	0
231	20231006	152000	92555970	5450	5450	5450	5450	0
232	20231006	151900	92555970	5450	5450	5450	5450	23
233	20231006	151800	92430620	5450	5450	5450	5450	0
234	20231006	151700	92430620	5450	5450	5450	5450	0
235	20231006	151600	92430620	5450	5450	5450	5450	0
236	20231006	151500	92430620	5450	5450	5450	5450	11
237	20231006	151400	92370670	5450	5450	5450	5450	139
238	20231006	151300	91613120	5450	5450	5450	5450	0
239	20231006	151200	91613120	5450	5450	5450	5450	0
240	20231006	151100	91613120	5450	5450	5450	5450	1
241	20231006	151000	91607670	5450	5450	5450	5450	0
242	20231006	150900	91607670	5450	5450	5450	5450	2
243	20231006	150800	91596770	5450	5450	5450	5450	0
244	20231006	150700	91596770	5450	5450	5450	5450	0
245	20231006	150600	91596770	5450	5450	5450	5450	0
246	20231006	150500	91596770	5450	5450	5450	5450	2
247	20231006	150400	91585870	5410	5410	5410	5410	0
248	20231006	150300	91585870	5410	5410	5410	5410	27
249	20231006	150200	91439800	5410	5410	5410	5410	0
250	20231006	150100	91439800	5410	5410	5410	5410	0
251	20231006	150000	91439800	5410	5410	5410	5410	130
252	20231006	145900	90736500	5410	5420	5420	5410	120
253	20231006	145800	90086960	5420	5420	5420	5420	359
254	20231006	145700	88141180	5420	5420	5420	5420	0
255	20231006	145600	88141180	5420	5420	5420	5420	61
256	20231006	145500	87810560	5420	5440	5440	5420	39
257	20231006	145400	87599000	5420	5420	5420	5420	0
258	20231006	145300	87599000	5420	5420	5420	5420	0
259	20231006	145200	87599000	5420	5420	5420	5420	0
260	20231006	145100	87599000	5420	5420	5420	5420	0
261	20231006	145000	87599000	5420	5420	5420	5420	0
262	20231006	144900	87599000	5420	5420	5420	5420	37
263	20231006	144800	87398460	5410	5410	5410	5410	0
264	20231006	144700	87398460	5410	5430	5430	5410	1636
265	20231006	144600	78541560	5410	5410	5410	5410	0
266	20231006	144500	78541560	5410	5410	5410	5410	0
267	20231006	144400	78541560	5410	5410	5410	5410	0
268	20231006	144300	78541560	5410	5410	5410	5410	0
269	20231006	144200	78541560	5410	5410	5410	5410	0
270	20231006	144100	78541560	5410	5410	5410	5410	0
271	20231006	144000	78541560	5410	5410	5410	5410	0
272	20231006	143900	78541560	5410	5410	5410	5410	0
273	20231006	143800	78541560	5410	5410	5410	5410	0
274	20231006	143700	78541560	5410	5410	5410	5410	145
275	20231006	143600	77757110	5430	5440	5440	5430	600
276	20231006	143500	74498830	5440	5440	5440	5440	0
277	20231006	143400	74498830	5440	5440	5440	5440	0
278	20231006	143300	74498830	5440	5440	5440	5440	0
279	20231006	143200	74498830	5440	5440	5440	5440	0
280	20231006	143100	74498830	5440	5440	5440	5440	0
281	20231006	143000	74498830	5440	5440	5440	5440	64
282	20231006	142900	74150670	5410	5410	5410	5410	0
283	20231006	142800	74150670	5410	5410	5410	5410	0
284	20231006	142700	74150670	5410	5430	5430	5410	1001
285	20231006	142600	68722230	5440	5440	5440	5440	0
286	20231006	142500	68722230	5440	5440	5440	5440	0
287	20231006	142400	68722230	5440	5440	5440	5440	0
288	20231006	142300	68722230	5440	5440	5440	5440	0
289	20231006	142200	68722230	5440	5440	5440	5440	0
290	20231006	142100	68722230	5440	5440	5440	5440	151
291	20231006	142000	67900790	5470	5470	5470	5470	0
292	20231006	141900	67900790	5470	5470	5470	5470	0
293	20231006	141800	67900790	5470	5460	5470	5460	120
294	20231006	141700	67244670	5440	5450	5450	5440	2153
295	20231006	141600	55520750	5460	5460	5460	5460	0
296	20231006	141500	55520750	5460	5460	5460	5460	0
297	20231006	141400	55520750	5460	5460	5460	5460	0
298	20231006	141300	55520750	5460	5460	5460	5460	0
299	20231006	141200	55520750	5460	5460	5460	5460	0
300	20231006	141100	55520750	5460	5460	5460	5460	0
301	20231006	141000	55520750	5460	5460	5460	5460	0
302	20231006	140900	55520750	5460	5460	5460	5460	0
303	20231006	140800	55520750	5460	5460	5460	5460	332
304	20231006	140700	53708030	5460	5460	5460	5460	0
305	20231006	140600	53708030	5460	5460	5460	5460	0
306	20231006	140500	53708030	5460	5460	5460	5460	0
307	20231006	140400	53708030	5460	5460	5460	5460	0
308	20231006	140300	53708030	5460	5460	5460	5460	0
309	20231006	140200	53708030	5460	5460	5460	5460	1002
310	20231006	140100	48237110	5480	5480	5480	5480	0
311	20231006	140000	48237110	5480	5480	5480	5480	0
312	20231006	135900	48237110	5480	5480	5480	5480	0
313	20231006	135800	48237110	5480	5480	5480	5480	0
314	20231006	135700	48237110	5480	5480	5480	5480	0
315	20231006	135600	48237110	5480	5480	5480	5480	0
316	20231006	135500	48237110	5480	5480	5480	5480	0
317	20231006	135400	48237110	5480	5480	5480	5480	0
318	20231006	135300	48237110	5480	5470	5480	5470	190
319	20231006	135200	47196390	5470	5470	5470	5470	0
320	20231006	135100	47196390	5470	5470	5470	5470	0
321	20231006	135000	47196390	5470	5470	5470	5470	0
322	20231006	134900	47196390	5470	5470	5470	5470	0
323	20231006	134800	47196390	5470	5470	5470	5470	2
324	20231006	134700	47185450	5460	5460	5460	5460	0
325	20231006	134600	47185450	5460	5460	5460	5460	0
326	20231006	134500	47185450	5460	5460	5460	5460	0
327	20231006	134400	47185450	5460	5460	5460	5460	0
328	20231006	134300	47185450	5460	5460	5460	5460	0
329	20231006	134200	47185450	5460	5460	5460	5460	0
330	20231006	134100	47185450	5460	5460	5460	5460	0
331	20231006	134000	47185450	5460	5470	5470	5460	1111
332	20231006	133900	41109390	5460	5460	5460	5460	0
333	20231006	133800	41109390	5460	5460	5460	5460	0
334	20231006	133700	41109390	5460	5460	5460	5460	63
335	20231006	133600	40765410	5480	5480	5480	5480	0
336	20231006	133500	40765410	5480	5480	5480	5480	0
337	20231006	133400	40765410	5480	5480	5480	5480	0
338	20231006	133300	40765410	5480	5480	5480	5480	0
339	20231006	133200	40765410	5480	5480	5480	5480	0
340	20231006	133100	40765410	5480	5480	5480	5480	0
341	20231006	133000	40765410	5480	5480	5480	5480	1
342	20231006	132900	40759930	5480	5480	5480	5480	0
343	20231006	132800	40759930	5480	5480	5480	5480	0
344	20231006	132700	40759930	5480	5480	5480	5480	0
345	20231006	132600	40759930	5480	5480	5480	5480	0
346	20231006	132500	40759930	5480	5480	5480	5480	0
347	20231006	132400	40759930	5480	5480	5480	5480	0
348	20231006	132300	40759930	5480	5480	5480	5480	0
349	20231006	132200	40759930	5480	5480	5480	5480	0
350	20231006	132100	40759930	5480	5480	5480	5480	0
351	20231006	132000	40759930	5480	5480	5480	5480	0
352	20231006	131900	40759930	5480	5480	5480	5480	0
353	20231006	131800	40759930	5480	5480	5480	5480	0
354	20231006	131700	40759930	5480	5480	5480	5480	100
355	20231006	131600	40211930	5460	5460	5460	5460	0
356	20231006	131500	40211930	5460	5460	5460	5460	0
357	20231006	131400	40211930	5460	5460	5460	5460	0
358	20231006	131300	40211930	5460	5460	5460	5460	0
359	20231006	131200	40211930	5460	5460	5460	5460	87
360	20231006	131100	39736910	5470	5470	5470	5470	2
361	20231006	131000	39725970	5470	5470	5470	5470	0
362	20231006	130900	39725970	5470	5470	5470	5470	0
363	20231006	130800	39725970	5470	5470	5470	5470	700
364	20231006	130700	35896970	5480	5480	5480	5480	0
365	20231006	130600	35896970	5480	5480	5480	5480	0
366	20231006	130500	35896970	5480	5480	5480	5480	0
367	20231006	130400	35896970	5480	5480	5480	5480	0
368	20231006	130300	35896970	5480	5480	5480	5480	0
369	20231006	130200	35896970	5480	5480	5480	5480	0
370	20231006	130100	35896970	5480	5480	5480	5480	0
371	20231006	130000	35896970	5480	5480	5480	5480	0
372	20231006	125900	35896970	5480	5480	5480	5480	0
373	20231006	125800	35896970	5480	5480	5480	5480	0
374	20231006	125700	35896970	5480	5480	5480	5480	0
375	20231006	125600	35896970	5480	5480	5480	5480	0
376	20231006	125500	35896970	5480	5480	5480	5480	10
377	20231006	125400	35842170	5470	5470	5470	5470	0
378	20231006	125300	35842170	5470	5470	5470	5470	0
379	20231006	125200	35842170	5470	5470	5470	5470	0
380	20231006	125100	35842170	5470	5470	5470	5470	0
381	20231006	125000	35842170	5470	5470	5470	5470	101
382	20231006	124900	35289700	5470	5470	5470	5470	0
383	20231006	124800	35289700	5470	5470	5470	5470	0
384	20231006	124700	35289700	5470	5470	5470	5470	0
385	20231006	124600	35289700	5470	5470	5470	5470	0
386	20231006	124500	35289700	5470	5470	5470	5470	1
387	20231006	124400	35284230	5460	5460	5460	5460	0
388	20231006	124300	35284230	5460	5460	5460	5460	0
389	20231006	124200	35284230	5460	5460	5460	5460	0
390	20231006	124100	35284230	5460	5460	5460	5460	0
391	20231006	124000	35284230	5460	5460	5460	5460	0
392	20231006	123900	35284230	5460	5460	5460	5460	0
393	20231006	123800	35284230	5460	5460	5460	5460	0
394	20231006	123700	35284230	5460	5460	5460	5460	0
395	20231006	123600	35284230	5460	5460	5460	5460	0
396	20231006	123500	35284230	5460	5460	5460	5460	0
397	20231006	123400	35284230	5460	5460	5460	5460	0
398	20231006	123300	35284230	5460	5460	5460	5460	0
399	20231006	123200	35284230	5460	5460	5460	5460	0
400	20231006	123100	35284230	5460	5460	5460	5460	2
401	20231006	123000	35273310	5480	5480	5480	5480	0
402	20231006	122900	35273310	5480	5480	5480	5480	0
403	20231006	122800	35273310	5480	5480	5480	5480	2
404	20231006	122700	35262350	5480	5480	5480	5480	0
405	20231006	122600	35262350	5480	5480	5480	5480	0
406	20231006	122500	35262350	5480	5480	5480	5480	1
407	20231006	122400	35256870	5470	5470	5470	5470	0
408	20231006	122300	35256870	5470	5470	5470	5470	0
409	20231006	122200	35256870	5470	5470	5470	5470	0
410	20231006	122100	35256870	5470	5470	5470	5470	0
411	20231006	122000	35256870	5470	5470	5470	5470	0
412	20231006	121900	35256870	5470	5470	5470	5470	0
413	20231006	121800	35256870	5470	5470	5470	5470	259
414	20231006	121700	33840140	5460	5460	5460	5460	0
415	20231006	121600	33840140	5460	5460	5460	5460	300
416	20231006	121500	32202140	5450	5450	5450	5450	0
417	20231006	121400	32202140	5450	5450	5450	5450	145
418	20231006	121300	31411890	5460	5460	5460	5460	0
419	20231006	121200	31411890	5460	5460	5460	5460	0
420	20231006	121100	31411890	5460	5460	5460	5460	0
421	20231006	121000	31411890	5460	5460	5460	5460	0
422	20231006	120900	31411890	5460	5460	5460	5460	0
423	20231006	120800	31411890	5460	5460	5460	5460	5
424	20231006	120700	31384590	5460	5460	5460	5460	0
425	20231006	120600	31384590	5460	5460	5460	5460	0
426	20231006	120500	31384590	5460	5460	5460	5460	0
427	20231006	120400	31384590	5460	5460	5460	5460	0
428	20231006	120300	31384590	5460	5460	5460	5460	0
429	20231006	120200	31384590	5460	5460	5460	5460	0
430	20231006	120100	31384590	5460	5460	5460	5460	0
431	20231006	120000	31384590	5460	5460	5460	5460	0
432	20231006	115900	31384590	5460	5460	5460	5460	0
433	20231006	115800	31384590	5460	5460	5460	5460	0
434	20231006	115700	31384590	5460	5460	5460	5460	1
435	20231006	115600	31379130	5450	5450	5450	5450	137
436	20231006	115500	30632480	5450	5450	5450	5450	1
437	20231006	115400	30627030	5460	5460	5460	5460	100
438	20231006	115300	30081030	5460	5460	5460	5460	0
439	20231006	115200	30081030	5460	5460	5460	5460	0
440	20231006	115100	30081030	5460	5460	5460	5460	0
441	20231006	115000	30081030	5460	5460	5460	5460	0
442	20231006	114900	30081030	5460	5460	5460	5460	0
443	20231006	114800	30081030	5460	5460	5460	5460	0
444	20231006	114700	30081030	5460	5460	5460	5460	0
445	20231006	114600	30081030	5460	5460	5460	5460	0
446	20231006	114500	30081030	5460	5460	5460	5460	95
447	20231006	114400	29562330	5460	5460	5460	5460	0
448	20231006	114300	29562330	5460	5460	5460	5460	0
449	20231006	114200	29562330	5460	5460	5460	5460	0
450	20231006	114100	29562330	5460	5460	5460	5460	0
451	20231006	114000	29562330	5460	5460	5460	5460	0
452	20231006	113900	29562330	5460	5460	5460	5460	0
453	20231006	113800	29562330	5460	5460	5460	5460	0
454	20231006	113700	29562330	5460	5460	5460	5460	0
455	20231006	113600	29562330	5460	5460	5460	5460	0
456	20231006	113500	29562330	5460	5460	5460	5460	0
457	20231006	113400	29562330	5460	5460	5460	5460	0
458	20231006	113300	29562330	5460	5460	5460	5460	0
459	20231006	113200	29562330	5460	5460	5460	5460	0
460	20231006	113100	29562330	5460	5460	5460	5460	0
461	20231006	113000	29562330	5460	5460	5460	5460	0
462	20231006	112900	29562330	5460	5460	5460	5460	0
463	20231006	112800	29562330	5460	5460	5460	5460	0
464	20231006	112700	29562330	5460	5460	5460	5460	0
465	20231006	112600	29562330	5460	5460	5460	5460	0
466	20231006	112500	29562330	5460	5460	5460	5460	9
467	20231006	112400	29513190	5460	5460	5460	5460	0
468	20231006	112300	29513190	5460	5460	5460	5460	0
469	20231006	112200	29513190	5460	5460	5460	5460	0
470	20231006	112100	29513190	5460	5460	5460	5460	0
471	20231006	112000	29513190	5460	5460	5460	5460	1
472	20231006	111900	29507730	5460	5460	5460	5460	0
473	20231006	111800	29507730	5460	5460	5460	5460	0
474	20231006	111700	29507730	5460	5460	5460	5460	0
475	20231006	111600	29507730	5460	5470	5470	5460	204
476	20231006	111500	28393880	5460	5460	5460	5460	0
477	20231006	111400	28393880	5460	5460	5460	5460	0
478	20231006	111300	28393880	5460	5460	5460	5460	0
479	20231006	111200	28393880	5460	5460	5460	5460	0
480	20231006	111100	28393880	5460	5460	5460	5460	0
481	20231006	111000	28393880	5460	5460	5460	5460	0
482	20231006	110900	28393880	5460	5460	5460	5460	0
483	20231006	110800	28393880	5460	5460	5460	5460	0
484	20231006	110700	28393880	5460	5460	5460	5460	0
485	20231006	110600	28393880	5460	5460	5460	5460	0
486	20231006	110500	28393880	5460	5460	5460	5460	0
487	20231006	110400	28393880	5460	5460	5460	5460	0
488	20231006	110300	28393880	5460	5460	5460	5460	0
489	20231006	110200	28393880	5460	5460	5460	5460	0
490	20231006	110100	28393880	5460	5460	5460	5460	0
491	20231006	110000	28393880	5460	5460	5460	5460	0
492	20231006	105900	28393880	5460	5460	5460	5460	1
493	20231006	105800	28388420	5470	5470	5470	5470	0
494	20231006	105700	28388420	5470	5470	5470	5470	0
495	20231006	105600	28388420	5470	5470	5470	5470	0
496	20231006	105500	28388420	5470	5470	5470	5470	0
497	20231006	105400	28388420	5470	5470	5470	5470	0
498	20231006	105300	28388420	5470	5470	5470	5470	0
499	20231006	105200	28388420	5470	5470	5470	5470	0
500	20231006	105100	28388420	5470	5470	5470	5470	0
501	20231006	105000	28388420	5470	5450	5470	5450	97
502	20231006	104900	27859750	5470	5470	5470	5470	0
503	20231006	104800	27859750	5470	5470	5470	5470	0
504	20231006	104700	27859750	5470	5470	5470	5470	0
505	20231006	104600	27859750	5470	5470	5470	5470	0
506	20231006	104500	27859750	5470	5470	5470	5470	0
507	20231006	104400	27859750	5470	5470	5470	5470	0
508	20231006	104300	27859750	5470	5470	5470	5470	0
509	20231006	104200	27859750	5470	5470	5470	5470	0
510	20231006	104100	27859750	5470	5470	5470	5470	0
511	20231006	104000	27859750	5470	5470	5470	5470	0
512	20231006	103900	27859750	5470	5470	5470	5470	0
513	20231006	103800	27859750	5470	5470	5470	5470	44
514	20231006	103700	27619070	5470	5470	5470	5470	0
515	20231006	103600	27619070	5470	5470	5470	5470	0
516	20231006	103500	27619070	5470	5470	5470	5470	1
517	20231006	103400	27613600	5440	5440	5440	5440	0
518	20231006	103300	27613600	5440	5480	5480	5440	176
519	20231006	103200	26656120	5480	5450	5480	5450	401
520	20231006	103100	24470640	5450	5450	5450	5450	0
521	20231006	103000	24470640	5450	5450	5450	5450	120
522	20231006	102900	23816640	5450	5450	5450	5450	0
523	20231006	102800	23816640	5450	5450	5450	5450	0
524	20231006	102700	23816640	5450	5450	5450	5450	0
525	20231006	102600	23816640	5450	5450	5450	5450	0
526	20231006	102500	23816640	5450	5450	5450	5450	0
527	20231006	102400	23816640	5450	5450	5450	5450	0
528	20231006	102300	23816640	5450	5450	5450	5450	0
529	20231006	102200	23816640	5450	5450	5450	5450	0
530	20231006	102100	23816640	5450	5450	5450	5450	0
531	20231006	102000	23816640	5450	5490	5490	5450	2
532	20231006	101900	23805700	5450	5450	5450	5450	0
533	20231006	101800	23805700	5450	5450	5450	5450	0
534	20231006	101700	23805700	5450	5450	5450	5450	0
535	20231006	101600	23805700	5450	5450	5450	5450	0
536	20231006	101500	23805700	5450	5470	5470	5450	310
537	20231006	101400	22114560	5470	5470	5470	5470	0
538	20231006	101300	22114560	5470	5470	5470	5470	0
539	20231006	101200	22114560	5470	5470	5470	5470	0
540	20231006	101100	22114560	5470	5470	5470	5470	0
541	20231006	101000	22114560	5470	5470	5470	5470	0
542	20231006	100900	22114560	5470	5470	5470	5470	0
543	20231006	100800	22114560	5470	5470	5470	5470	0
544	20231006	100700	22114560	5470	5470	5470	5470	0
545	20231006	100600	22114560	5470	5470	5470	5470	0
546	20231006	100500	22114560	5470	5470	5470	5470	0
547	20231006	100400	22114560	5470	5470	5470	5470	0
548	20231006	100300	22114560	5470	5470	5470	5470	445
549	20231006	100200	19680410	5470	5470	5470	5470	0
550	20231006	100100	19680410	5470	5470	5470	5470	155
551	20231006	100000	18832560	5500	5500	5500	5500	49
552	20231006	095900	18563060	5470	5470	5470	5470	265
553	20231006	095800	17113510	5470	5470	5470	5470	0
554	20231006	095700	17113510	5470	5470	5470	5470	0
555	20231006	095600	17113510	5470	5470	5470	5470	0
556	20231006	095500	17113510	5470	5470	5470	5470	0
557	20231006	095400	17113510	5470	5470	5470	5470	0
558	20231006	095300	17113510	5470	5470	5470	5470	0
559	20231006	095200	17113510	5470	5470	5470	5470	302
560	20231006	095100	15461570	5500	5500	5500	5500	0
561	20231006	095000	15461570	5500	5500	5500	5500	0
562	20231006	094900	15461570	5500	5500	5500	5500	0
563	20231006	094800	15461570	5500	5500	5500	5500	0
564	20231006	094700	15461570	5500	5500	5500	5500	0
565	20231006	094600	15461570	5500	5500	5500	5500	0
566	20231006	094500	15461570	5500	5470	5500	5470	171
567	20231006	094400	14521380	5480	5460	5480	5450	808
568	20231006	094300	10110240	5480	5480	5480	5480	0
569	20231006	094200	10110240	5480	5480	5480	5480	5
570	20231006	094100	10082840	5490	5490	5490	5490	0
571	20231006	094000	10082840	5490	5490	5490	5490	0
572	20231006	093900	10082840	5490	5490	5490	5490	0
573	20231006	093800	10082840	5490	5490	5490	5490	1
574	20231006	093700	10077350	5490	5490	5490	5490	3
575	20231006	093600	10060880	5490	5490	5490	5490	59
576	20231006	093500	9736970	5480	5480	5480	5480	59
577	20231006	093400	9413650	5480	5470	5480	5470	5
578	20231006	093300	9386270	5470	5470	5470	5470	10
579	20231006	093200	9331570	5470	5470	5470	5470	6
580	20231006	093100	9298750	5470	5460	5470	5460	90
581	20231006	093000	8807340	5470	5470	5470	5470	1
582	20231006	092900	8801870	5470	5470	5470	5470	216
583	20231006	092800	7620350	5470	5470	5470	5470	0
584	20231006	092700	7620350	5470	5470	5470	5470	0
585	20231006	092600	7620350	5470	5470	5470	5470	0
586	20231006	092500	7620350	5470	5470	5470	5470	0
587	20231006	092400	7620350	5470	5470	5470	5470	0
588	20231006	092300	7620350	5470	5470	5470	5470	0
589	20231006	092200	7620350	5470	5470	5470	5470	0
590	20231006	092100	7620350	5470	5470	5470	5470	0
591	20231006	092000	7620350	5470	5470	5470	5470	0
592	20231006	091900	7620350	5470	5470	5470	5470	0
593	20231006	091800	7620350	5470	5470	5470	5470	3
594	20231006	091700	7603940	5460	5460	5460	5460	0
595	20231006	091600	7603940	5460	5460	5460	5460	200
596	20231006	091500	6511940	5450	5450	5450	5450	200
597	20231006	091400	5421940	5450	5450	5450	5450	0
598	20231006	091300	5421940	5450	5450	5450	5450	0
599	20231006	091200	5421940	5450	5450	5450	5450	4
600	20231006	091100	5400140	5450	5450	5450	5450	0
601	20231006	091000	5400140	5450	5450	5450	5450	0
602	20231006	090900	5400140	5450	5450	5450	5450	0
603	20231006	090800	5400140	5450	5450	5450	5450	209
604	20231006	090700	4261090	5450	5450	5450	5450	0
605	20231006	090600	4261090	5450	5450	5450	5450	0
606	20231006	090500	4261090	5450	5450	5450	5450	0
607	20231006	090400	4261090	5450	5440	5450	5440	7
608	20231006	090300	4223000	5430	5410	5430	5410	228
609	20231006	090200	2986260	5410	5410	5410	5410	0
610	20231006	090100	2986260	5410	5400	5410	5400	476
611	20231006	090000	415800	5400	5400	5400	5400	77