KissMeData/144960/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	200600	134648720	5190	5190	5190	5190	1105
3	20231006	200500	134648720	5190	5190	5190	5190	0
4	20231006	200400	134648720	5190	5190	5190	5190	0
5	20231006	200300	134648720	5190	5190	5190	5190	0
6	20231006	200200	134648720	5190	5190	5190	5190	0
7	20231006	200100	134648720	5190	5190	5190	5190	0
8	20231006	200000	134648720	5190	5190	5190	5190	0
9	20231006	195900	134648720	5190	5190	5190	5190	0
10	20231006	195800	134648720	5190	5190	5190	5190	0
11	20231006	195700	134648720	5190	5190	5190	5190	0
12	20231006	195600	134648720	5190	5190	5190	5190	0
13	20231006	195500	134648720	5190	5190	5190	5190	0
14	20231006	195400	134648720	5190	5190	5190	5190	0
15	20231006	195300	134648720	5190	5190	5190	5190	0
16	20231006	195200	134648720	5190	5190	5190	5190	0
17	20231006	195100	134648720	5190	5190	5190	5190	0
18	20231006	195000	134648720	5190	5190	5190	5190	0
19	20231006	194900	134648720	5190	5190	5190	5190	0
20	20231006	194800	134648720	5190	5190	5190	5190	0
21	20231006	194700	134648720	5190	5190	5190	5190	0
22	20231006	194600	134648720	5190	5190	5190	5190	0
23	20231006	194500	134648720	5190	5190	5190	5190	0
24	20231006	194400	134648720	5190	5190	5190	5190	0
25	20231006	194300	134648720	5190	5190	5190	5190	0
26	20231006	194200	134648720	5190	5190	5190	5190	0
27	20231006	194100	134648720	5190	5190	5190	5190	0
28	20231006	194000	134648720	5190	5190	5190	5190	0
29	20231006	193900	134648720	5190	5190	5190	5190	0
30	20231006	193800	134648720	5190	5190	5190	5190	0
31	20231006	193700	134648720	5190	5190	5190	5190	0
32	20231006	193600	134648720	5190	5190	5190	5190	1105
33	20231006	193500	134648720	5190	5190	5190	5190	0
34	20231006	193400	134648720	5190	5190	5190	5190	0
35	20231006	193300	134648720	5190	5190	5190	5190	0
36	20231006	193200	134648720	5190	5190	5190	5190	0
37	20231006	193100	134648720	5190	5190	5190	5190	0
38	20231006	193000	134648720	5190	5190	5190	5190	0
39	20231006	192900	134648720	5190	5190	5190	5190	0
40	20231006	192800	134648720	5190	5190	5190	5190	0
41	20231006	192700	134648720	5190	5190	5190	5190	0
42	20231006	192600	134648720	5190	5190	5190	5190	0
43	20231006	192500	134648720	5190	5190	5190	5190	0
44	20231006	192400	134648720	5190	5190	5190	5190	0
45	20231006	192300	134648720	5190	5190	5190	5190	0
46	20231006	192200	134648720	5190	5190	5190	5190	0
47	20231006	192100	134648720	5190	5190	5190	5190	0
48	20231006	192000	134648720	5190	5190	5190	5190	0
49	20231006	191900	134648720	5190	5190	5190	5190	0
50	20231006	191800	134648720	5190	5190	5190	5190	0
51	20231006	191700	134648720	5190	5190	5190	5190	0
52	20231006	191600	134648720	5190	5190	5190	5190	0
53	20231006	191500	134648720	5190	5190	5190	5190	0
54	20231006	191400	134648720	5190	5190	5190	5190	0
55	20231006	191300	134648720	5190	5190	5190	5190	0
56	20231006	191200	134648720	5190	5190	5190	5190	0
57	20231006	191100	134648720	5190	5190	5190	5190	0
58	20231006	191000	134648720	5190	5190	5190	5190	0
59	20231006	190900	134648720	5190	5190	5190	5190	0
60	20231006	190800	134648720	5190	5190	5190	5190	0
61	20231006	190700	134648720	5190	5190	5190	5190	0
62	20231006	190600	134648720	5190	5190	5190	5190	1105
63	20231006	190500	134648720	5190	5190	5190	5190	0
64	20231006	190400	134648720	5190	5190	5190	5190	0
65	20231006	190300	134648720	5190	5190	5190	5190	0
66	20231006	190200	134648720	5190	5190	5190	5190	0
67	20231006	190100	134648720	5190	5190	5190	5190	0
68	20231006	190000	134648720	5190	5190	5190	5190	0
69	20231006	185900	134648720	5190	5190	5190	5190	0
70	20231006	185800	134648720	5190	5190	5190	5190	0
71	20231006	185700	134648720	5190	5190	5190	5190	0
72	20231006	185600	134648720	5190	5190	5190	5190	0
73	20231006	185500	134648720	5190	5190	5190	5190	0
74	20231006	185400	134648720	5190	5190	5190	5190	0
75	20231006	185300	134648720	5190	5190	5190	5190	0
76	20231006	185200	134648720	5190	5190	5190	5190	0
77	20231006	185100	134648720	5190	5190	5190	5190	0
78	20231006	185000	134648720	5190	5190	5190	5190	0
79	20231006	184900	134648720	5190	5190	5190	5190	0
80	20231006	184800	134648720	5190	5190	5190	5190	0
81	20231006	184700	134648720	5190	5190	5190	5190	0
82	20231006	184600	134648720	5190	5190	5190	5190	0
83	20231006	184500	134648720	5190	5190	5190	5190	0
84	20231006	184400	134648720	5190	5190	5190	5190	0
85	20231006	184300	134648720	5190	5190	5190	5190	0
86	20231006	184200	134648720	5190	5190	5190	5190	0
87	20231006	184100	134648720	5190	5190	5190	5190	0
88	20231006	184000	134648720	5190	5190	5190	5190	0
89	20231006	183900	134648720	5190	5190	5190	5190	0
90	20231006	183800	134648720	5190	5190	5190	5190	0
91	20231006	183700	134648720	5190	5190	5190	5190	0
92	20231006	183600	134648720	5190	5190	5190	5190	1105
93	20231006	183500	134648720	5190	5190	5190	5190	0
94	20231006	183400	134648720	5190	5190	5190	5190	0
95	20231006	183300	134648720	5190	5190	5190	5190	0
96	20231006	183200	134648720	5190	5190	5190	5190	0
97	20231006	183100	134648720	5190	5190	5190	5190	0
98	20231006	183000	134648720	5190	5190	5190	5190	0
99	20231006	182900	134648720	5190	5190	5190	5190	0
100	20231006	182800	134648720	5190	5190	5190	5190	0
101	20231006	182700	134648720	5190	5190	5190	5190	0
102	20231006	182600	134648720	5190	5190	5190	5190	0
103	20231006	182500	134648720	5190	5190	5190	5190	0
104	20231006	182400	134648720	5190	5190	5190	5190	0
105	20231006	182300	134648720	5190	5190	5190	5190	0
106	20231006	182200	134648720	5190	5190	5190	5190	0
107	20231006	182100	134648720	5190	5190	5190	5190	0
108	20231006	182000	134648720	5190	5190	5190	5190	0
109	20231006	181900	134648720	5190	5190	5190	5190	0
110	20231006	181800	134648720	5190	5190	5190	5190	0
111	20231006	181700	134648720	5190	5190	5190	5190	0
112	20231006	181600	134648720	5190	5190	5190	5190	0
113	20231006	181500	134648720	5190	5190	5190	5190	0
114	20231006	181400	134648720	5190	5190	5190	5190	0
115	20231006	181300	134648720	5190	5190	5190	5190	0
116	20231006	181200	134648720	5190	5190	5190	5190	0
117	20231006	181100	134648720	5190	5190	5190	5190	0
118	20231006	181000	134648720	5190	5190	5190	5190	0
119	20231006	180900	134648720	5190	5190	5190	5190	0
120	20231006	180800	134648720	5190	5190	5190	5190	0
121	20231006	180700	134648720	5190	5190	5190	5190	0
122	20231006	180600	134648720	5190	5190	5190	5190	1105
123	20231006	180500	134648720	5190	5190	5190	5190	0
124	20231006	180400	134648720	5190	5190	5190	5190	0
125	20231006	180300	134648720	5190	5190	5190	5190	0
126	20231006	180200	134648720	5190	5190	5190	5190	0
127	20231006	180100	134648720	5190	5190	5190	5190	0
128	20231006	180000	134648720	5190	5190	5190	5190	0
129	20231006	175900	134648720	5190	5190	5190	5190	0
130	20231006	175800	134648720	5190	5190	5190	5190	0
131	20231006	175700	134648720	5190	5190	5190	5190	0
132	20231006	175600	134648720	5190	5190	5190	5190	0
133	20231006	175500	134648720	5190	5190	5190	5190	0
134	20231006	175400	134648720	5190	5190	5190	5190	0
135	20231006	175300	134648720	5190	5190	5190	5190	0
136	20231006	175200	134648720	5190	5190	5190	5190	0
137	20231006	175100	134648720	5190	5190	5190	5190	0
138	20231006	175000	134648720	5190	5190	5190	5190	0
139	20231006	174900	134648720	5190	5190	5190	5190	0
140	20231006	174800	134648720	5190	5190	5190	5190	0
141	20231006	174700	134648720	5190	5190	5190	5190	0
142	20231006	174600	134648720	5190	5190	5190	5190	0
143	20231006	174500	134648720	5190	5190	5190	5190	0
144	20231006	174400	134648720	5190	5190	5190	5190	0
145	20231006	174300	134648720	5190	5190	5190	5190	0
146	20231006	174200	134648720	5190	5190	5190	5190	0
147	20231006	174100	134648720	5190	5190	5190	5190	0
148	20231006	174000	134648720	5190	5190	5190	5190	0
149	20231006	173900	134648720	5190	5190	5190	5190	0
150	20231006	173800	134648720	5190	5190	5190	5190	0
151	20231006	173700	134648720	5190	5190	5190	5190	0
152	20231006	173600	134648720	5190	5190	5190	5190	1105
153	20231006	173500	134648720	5190	5190	5190	5190	0
154	20231006	173400	134648720	5190	5190	5190	5190	0
155	20231006	173300	134648720	5190	5190	5190	5190	0
156	20231006	173200	134648720	5190	5190	5190	5190	0
157	20231006	173100	134648720	5190	5190	5190	5190	0
158	20231006	173000	134648720	5190	5190	5190	5190	0
159	20231006	172900	134648720	5190	5190	5190	5190	0
160	20231006	172800	134648720	5190	5190	5190	5190	0
161	20231006	172700	134648720	5190	5190	5190	5190	0
162	20231006	172600	134648720	5190	5190	5190	5190	0
163	20231006	172500	134648720	5190	5190	5190	5190	0
164	20231006	172400	134648720	5190	5190	5190	5190	0
165	20231006	172300	134648720	5190	5190	5190	5190	0
166	20231006	172200	134648720	5190	5190	5190	5190	0
167	20231006	172100	134648720	5190	5190	5190	5190	0
168	20231006	172000	134648720	5190	5190	5190	5190	0
169	20231006	171900	134648720	5190	5190	5190	5190	0
170	20231006	171800	134648720	5190	5190	5190	5190	0
171	20231006	171700	134648720	5190	5190	5190	5190	0
172	20231006	171600	134648720	5190	5190	5190	5190	0
173	20231006	171500	134648720	5190	5190	5190	5190	0
174	20231006	171400	134648720	5190	5190	5190	5190	0
175	20231006	171300	134648720	5190	5190	5190	5190	0
176	20231006	171200	134648720	5190	5190	5190	5190	0
177	20231006	171100	134648720	5190	5190	5190	5190	0
178	20231006	171000	134648720	5190	5190	5190	5190	0
179	20231006	170900	134648720	5190	5190	5190	5190	0
180	20231006	170800	134648720	5190	5190	5190	5190	0
181	20231006	170700	134648720	5190	5190	5190	5190	0
182	20231006	170600	134648720	5190	5190	5190	5190	1105
183	20231006	170500	134648720	5190	5190	5190	5190	0
184	20231006	170400	134648720	5190	5190	5190	5190	0
185	20231006	170300	134648720	5190	5190	5190	5190	0
186	20231006	170200	134648720	5190	5190	5190	5190	0
187	20231006	170100	134648720	5190	5190	5190	5190	0
188	20231006	170000	134648720	5190	5190	5190	5190	0
189	20231006	165900	134648720	5190	5190	5190	5190	0
190	20231006	165800	134648720	5190	5190	5190	5190	0
191	20231006	165700	134648720	5190	5190	5190	5190	0
192	20231006	165600	134648720	5190	5190	5190	5190	0
193	20231006	165500	134648720	5190	5190	5190	5190	0
194	20231006	165400	134648720	5190	5190	5190	5190	0
195	20231006	165300	134648720	5190	5190	5190	5190	0
196	20231006	165200	134648720	5190	5190	5190	5190	0
197	20231006	165100	134648720	5190	5190	5190	5190	0
198	20231006	165000	134648720	5190	5190	5190	5190	0
199	20231006	164900	134648720	5190	5190	5190	5190	0
200	20231006	164800	134648720	5190	5190	5190	5190	0
201	20231006	164700	134648720	5190	5190	5190	5190	0
202	20231006	164600	134648720	5190	5190	5190	5190	0
203	20231006	164500	134648720	5190	5190	5190	5190	0
204	20231006	164400	134648720	5190	5190	5190	5190	0
205	20231006	164300	134648720	5190	5190	5190	5190	0
206	20231006	164200	134648720	5190	5190	5190	5190	0
207	20231006	164100	134648720	5190	5190	5190	5190	0
208	20231006	164000	134648720	5190	5190	5190	5190	0
209	20231006	163900	134648720	5190	5190	5190	5190	0
210	20231006	163800	134648720	5190	5190	5190	5190	0
211	20231006	163700	134648720	5190	5190	5190	5190	0
212	20231006	163600	134648720	5190	5190	5190	5190	1105
213	20231006	163500	134648720	5190	5190	5190	5190	0
214	20231006	163400	134648720	5190	5190	5190	5190	0
215	20231006	163300	134648720	5190	5190	5190	5190	0
216	20231006	163200	134648720	5190	5190	5190	5190	0
217	20231006	163100	134648720	5190	5190	5190	5190	0
218	20231006	163000	134648720	5190	5190	5190	5190	0
219	20231006	162900	134648720	5190	5190	5190	5190	0
220	20231006	162800	134648720	5190	5190	5190	5190	0
221	20231006	162700	134648720	5190	5190	5190	5190	0
222	20231006	162600	134648720	5190	5190	5190	5190	0
223	20231006	162500	134648720	5190	5190	5190	5190	0
224	20231006	162400	134648720	5190	5190	5190	5190	0
225	20231006	162300	134648720	5190	5190	5190	5190	0
226	20231006	162200	134648720	5190	5190	5190	5190	0
227	20231006	162100	134648720	5190	5190	5190	5190	0
228	20231006	162000	134648720	5190	5190	5190	5190	0
229	20231006	161900	134648720	5190	5190	5190	5190	0
230	20231006	161800	134648720	5190	5190	5190	5190	0
231	20231006	161700	134648720	5190	5190	5190	5190	0
232	20231006	161600	134648720	5190	5190	5190	5190	0
233	20231006	161500	134648720	5190	5190	5190	5190	0
234	20231006	161400	134648720	5190	5190	5190	5190	0
235	20231006	161300	134648720	5190	5190	5190	5190	0
236	20231006	161200	134648720	5190	5190	5190	5190	0
237	20231006	161100	134648720	5190	5190	5190	5190	0
238	20231006	161000	134648720	5190	5190	5190	5190	0
239	20231006	160900	134648720	5190	5190	5190	5190	0
240	20231006	160800	134648720	5190	5190	5190	5190	0
241	20231006	160700	134648720	5190	5190	5190	5190	0
242	20231006	160600	134648720	5190	5190	5190	5190	1105
243	20231006	160500	134648720	5190	5190	5190	5190	0
244	20231006	160400	134648720	5190	5190	5190	5190	0
245	20231006	160300	134648720	5190	5190	5190	5190	0
246	20231006	160200	134648720	5190	5190	5190	5190	0
247	20231006	160100	134648720	5190	5190	5190	5190	0
248	20231006	160000	134648720	5190	5190	5190	5190	0
249	20231006	155900	134648720	5190	5190	5190	5190	0
250	20231006	155800	134648720	5190	5190	5190	5190	0
251	20231006	155700	134648720	5190	5190	5190	5190	0
252	20231006	155600	134648720	5190	5190	5190	5190	0
253	20231006	155500	134648720	5190	5190	5190	5190	0
254	20231006	155400	134648720	5190	5190	5190	5190	0
255	20231006	155300	134648720	5190	5190	5190	5190	0
256	20231006	155200	134648720	5190	5190	5190	5190	0
257	20231006	155100	134648720	5190	5190	5190	5190	0
258	20231006	155000	134648720	5190	5190	5190	5190	0
259	20231006	154900	134648720	5190	5190	5190	5190	0
260	20231006	154800	134648720	5190	5190	5190	5190	0
261	20231006	154700	134648720	5190	5190	5190	5190	0
262	20231006	154600	134648720	5190	5190	5190	5190	0
263	20231006	154500	134648720	5190	5190	5190	5190	0
264	20231006	154400	134648720	5190	5190	5190	5190	0
265	20231006	154300	134648720	5190	5190	5190	5190	0
266	20231006	154200	134648720	5190	5190	5190	5190	0
267	20231006	154100	134648720	5190	5190	5190	5190	0
268	20231006	154000	134648720	5190	5190	5190	5190	0
269	20231006	153900	134648720	5190	5190	5190	5190	0
270	20231006	153800	134648720	5190	5190	5190	5190	0
271	20231006	153700	134648720	5190	5190	5190	5190	0
272	20231006	153600	134648720	5190	5190	5190	5190	1105
273	20231006	153500	134648720	5190	5190	5190	5190	0
274	20231006	153400	134648720	5190	5190	5190	5190	0
275	20231006	153300	134648720	5190	5190	5190	5190	0
276	20231006	153200	134648720	5190	5190	5190	5190	0
277	20231006	153100	134648720	5190	5190	5190	5190	0
278	20231006	153000	134648720	5190	5190	5190	5190	1105
279	20231006	152900	128913770	5290	5290	5290	5290	0
280	20231006	152800	128913770	5290	5290	5290	5290	0
281	20231006	152700	128913770	5290	5290	5290	5290	0
282	20231006	152600	128913770	5290	5290	5290	5290	0
283	20231006	152500	128913770	5290	5290	5290	5290	0
284	20231006	152400	128913770	5290	5290	5290	5290	0
285	20231006	152300	128913770	5290	5290	5290	5290	0
286	20231006	152200	128913770	5290	5290	5290	5290	0
287	20231006	152100	128913770	5290	5290	5290	5290	0
288	20231006	152000	128913770	5290	5290	5290	5290	0
289	20231006	151900	128913770	5290	5290	5290	5290	0
290	20231006	151800	128913770	5290	5290	5290	5290	0
291	20231006	151700	128913770	5290	5290	5290	5290	5
292	20231006	151600	128887320	5290	5290	5290	5290	28
293	20231006	151500	128739200	5290	5290	5290	5290	0
294	20231006	151400	128739200	5290	5280	5290	5280	36
295	20231006	151300	128549060	5290	5290	5290	5290	1
296	20231006	151200	128543770	5280	5270	5280	5270	8
297	20231006	151100	128501560	5240	5240	5240	5240	3
298	20231006	151000	128485840	5280	5270	5280	5270	92
299	20231006	150900	128000100	5210	5280	5280	5210	236
300	20231006	150800	126762200	5280	5280	5280	5280	0
301	20231006	150700	126762200	5280	5280	5280	5280	0
302	20231006	150600	126762200	5280	5280	5280	5280	0
303	20231006	150500	126762200	5280	5280	5280	5280	45
304	20231006	150400	126524600	5270	5270	5270	5270	3
305	20231006	150300	126508790	5280	5280	5280	5280	0
306	20231006	150200	126508790	5280	5280	5280	5280	1
307	20231006	150100	126503510	5280	5280	5280	5280	46
308	20231006	150000	126260630	5290	5290	5290	5290	1
309	20231006	145900	126255340	5290	5290	5290	5290	43
310	20231006	145800	126027870	5280	5280	5280	5280	0
311	20231006	145700	126027870	5280	5280	5280	5280	0
312	20231006	145600	126027870	5280	5280	5280	5280	0
313	20231006	145500	126027870	5280	5280	5280	5280	0
314	20231006	145400	126027870	5280	5280	5280	5280	59
315	20231006	145300	125716350	5280	5280	5280	5280	2
316	20231006	145200	125705790	5270	5270	5270	5270	0
317	20231006	145100	125705790	5270	5270	5270	5270	0
318	20231006	145000	125705790	5270	5290	5290	5270	92
319	20231006	144900	125220910	5270	5270	5270	5270	0
320	20231006	144800	125220910	5270	5270	5270	5270	22
321	20231006	144700	125104970	5290	5290	5290	5290	43
322	20231006	144600	124877500	5290	5290	5290	5290	0
323	20231006	144500	124877500	5290	5290	5290	5290	0
324	20231006	144400	124877500	5290	5290	5290	5290	0
325	20231006	144300	124877500	5290	5290	5290	5290	5
326	20231006	144200	124851050	5290	5290	5290	5290	2
327	20231006	144100	124840470	5270	5270	5270	5270	0
328	20231006	144000	124840470	5270	5270	5270	5270	0
329	20231006	143900	124840470	5270	5270	5270	5270	1
330	20231006	143800	124835200	5280	5280	5280	5280	0
331	20231006	143700	124835200	5280	5280	5280	5280	0
332	20231006	143600	124835200	5280	5280	5280	5280	0
333	20231006	143500	124835200	5280	5280	5280	5280	0
334	20231006	143400	124835200	5280	5280	5280	5280	50
335	20231006	143300	124571200	5280	5280	5280	5280	123
336	20231006	143200	123921760	5290	5290	5290	5290	43
337	20231006	143100	123694290	5290	5290	5290	5290	0
338	20231006	143000	123694290	5290	5290	5290	5290	0
339	20231006	142900	123694290	5290	5290	5290	5290	0
340	20231006	142800	123694290	5290	5290	5290	5290	0
341	20231006	142700	123694290	5290	5290	5290	5290	0
342	20231006	142600	123694290	5290	5290	5290	5290	0
343	20231006	142500	123694290	5290	5290	5290	5290	40
344	20231006	142400	123482690	5280	5280	5280	5280	0
345	20231006	142300	123482690	5280	5280	5280	5280	0
346	20231006	142200	123482690	5280	5280	5280	5280	0
347	20231006	142100	123482690	5280	5280	5280	5280	0
348	20231006	142000	123482690	5280	5280	5280	5280	0
349	20231006	141900	123482690	5280	5280	5280	5280	337
350	20231006	141800	121703330	5300	5300	5300	5300	43
351	20231006	141700	121475430	5310	5310	5310	5310	0
352	20231006	141600	121475430	5310	5310	5310	5310	0
353	20231006	141500	121475430	5310	5310	5310	5310	0
354	20231006	141400	121475430	5310	5310	5310	5310	0
355	20231006	141300	121475430	5310	5310	5310	5310	0
356	20231006	141200	121475430	5310	5310	5310	5310	37
357	20231006	141100	121278960	5310	5310	5310	5310	40
358	20231006	141000	121066560	5310	5310	5310	5310	0
359	20231006	140900	121066560	5310	5310	5310	5310	0
360	20231006	140800	121066560	5310	5310	5310	5310	188
361	20231006	140700	120068280	5310	5310	5310	5310	0
362	20231006	140600	120068280	5310	5310	5310	5310	0
363	20231006	140500	120068280	5310	5300	5310	5300	1001
364	20231006	140400	114762970	5300	5300	5300	5300	0
365	20231006	140300	114762970	5300	5300	5300	5300	0
366	20231006	140200	114762970	5300	5300	5300	5300	0
367	20231006	140100	114762970	5300	5300	5300	5300	0
368	20231006	140000	114762970	5300	5300	5300	5300	0
369	20231006	135900	114762970	5300	5300	5300	5300	0
370	20231006	135800	114762970	5300	5300	5300	5300	0
371	20231006	135700	114762970	5300	5300	5300	5300	0
372	20231006	135600	114762970	5300	5300	5300	5300	8
373	20231006	135500	114720570	5300	5300	5300	5300	0
374	20231006	135400	114720570	5300	5260	5300	5260	34
375	20231006	135300	114541610	5300	5300	5300	5300	0
376	20231006	135200	114541610	5300	5300	5300	5300	79
377	20231006	135100	114122910	5290	5290	5290	5290	0
378	20231006	135000	114122910	5290	5290	5290	5290	9
379	20231006	134900	114075300	5290	5290	5290	5290	0
380	20231006	134800	114075300	5290	5290	5290	5290	0
381	20231006	134700	114075300	5290	5290	5290	5290	0
382	20231006	134600	114075300	5290	5290	5290	5290	0
383	20231006	134500	114075300	5290	5290	5290	5290	0
384	20231006	134400	114075300	5290	5290	5290	5290	0
385	20231006	134300	114075300	5290	5290	5290	5290	0
386	20231006	134200	114075300	5290	5290	5290	5290	0
387	20231006	134100	114075300	5290	5290	5290	5290	0
388	20231006	134000	114075300	5290	5290	5290	5290	10
389	20231006	133900	114022400	5290	5290	5290	5290	0
390	20231006	133800	114022400	5290	5290	5290	5290	0
391	20231006	133700	114022400	5290	5290	5290	5290	0
392	20231006	133600	114022400	5290	5280	5290	5280	133
393	20231006	133500	113320150	5270	5270	5270	5270	879
394	20231006	133400	108687820	5270	5270	5270	5270	0
395	20231006	133300	108687820	5270	5270	5270	5270	1
396	20231006	133200	108682550	5260	5260	5260	5260	0
397	20231006	133100	108682550	5260	5260	5260	5260	0
398	20231006	133000	108682550	5260	5260	5260	5260	0
399	20231006	132900	108682550	5260	5260	5260	5260	0
400	20231006	132800	108682550	5260	5260	5260	5260	0
401	20231006	132700	108682550	5260	5260	5260	5260	0
402	20231006	132600	108682550	5260	5260	5260	5260	55
403	20231006	132500	108393250	5220	5220	5220	5220	0
404	20231006	132400	108393250	5220	5220	5220	5220	0
405	20231006	132300	108393250	5220	5220	5220	5220	0
406	20231006	132200	108393250	5220	5270	5270	5220	810
407	20231006	132100	104160660	5290	5290	5290	5290	10
408	20231006	132000	104107760	5300	5300	5300	5300	0
409	20231006	131900	104107760	5300	5300	5300	5300	0
410	20231006	131800	104107760	5300	5270	5300	5270	1101
411	20231006	131700	98305460	5310	5310	5310	5310	0
412	20231006	131600	98305460	5310	5310	5310	5310	0
413	20231006	131500	98305460	5310	5310	5310	5310	0
414	20231006	131400	98305460	5310	5310	5310	5310	1
415	20231006	131300	98300150	5300	5300	5300	5300	35
416	20231006	131200	98114650	5280	5280	5280	5280	0
417	20231006	131100	98114650	5280	5280	5280	5280	1
418	20231006	131000	98109370	5310	5310	5310	5310	0
419	20231006	130900	98109370	5310	5310	5310	5310	0
420	20231006	130800	98109370	5310	5310	5310	5310	5
421	20231006	130700	98082820	5280	5280	5280	5280	0
422	20231006	130600	98082820	5280	5280	5280	5280	0
423	20231006	130500	98082820	5280	5280	5280	5280	0
424	20231006	130400	98082820	5280	5280	5280	5280	0
425	20231006	130300	98082820	5280	5280	5280	5280	0
426	20231006	130200	98082820	5280	5280	5280	5280	0
427	20231006	130100	98082820	5280	5280	5280	5280	13
428	20231006	130000	98014180	5290	5310	5310	5290	400
429	20231006	125900	95897380	5350	5350	5350	5350	0
430	20231006	125800	95897380	5350	5350	5350	5350	0
431	20231006	125700	95897380	5350	5350	5350	5350	0
432	20231006	125600	95897380	5350	5350	5350	5350	0
433	20231006	125500	95897380	5350	5350	5350	5350	0
434	20231006	125400	95897380	5350	5350	5350	5350	0
435	20231006	125300	95897380	5350	5350	5350	5350	0
436	20231006	125200	95897380	5350	5350	5350	5350	0
437	20231006	125100	95897380	5350	5350	5350	5350	0
438	20231006	125000	95897380	5350	5350	5350	5350	69
439	20231006	124900	95528230	5350	5350	5350	5350	0
440	20231006	124800	95528230	5350	5350	5350	5350	0
441	20231006	124700	95528230	5350	5350	5350	5350	84
442	20231006	124600	95078830	5330	5330	5330	5330	0
443	20231006	124500	95078830	5330	5330	5330	5330	0
444	20231006	124400	95078830	5330	5310	5380	5310	1070
445	20231006	124300	89374060	5310	5300	5310	5300	81
446	20231006	124200	88944660	5290	5290	5290	5290	0
447	20231006	124100	88944660	5290	5290	5290	5290	499
448	20231006	124000	86304950	5290	5290	5290	5290	0
449	20231006	123900	86304950	5290	5290	5290	5290	0
450	20231006	123800	86304950	5290	5290	5290	5290	0
451	20231006	123700	86304950	5290	5290	5290	5290	0
452	20231006	123600	86304950	5290	5290	5290	5290	101
453	20231006	123500	85770660	5270	5270	5270	5270	0
454	20231006	123400	85770660	5270	5270	5270	5270	0
455	20231006	123300	85770660	5270	5270	5270	5270	0
456	20231006	123200	85770660	5270	5270	5270	5270	0
457	20231006	123100	85770660	5270	5270	5270	5270	0
458	20231006	123000	85770660	5270	5270	5270	5270	10
459	20231006	122900	85717960	5300	5300	5300	5300	0
460	20231006	122800	85717960	5300	5300	5300	5300	0
461	20231006	122700	85717960	5300	5300	5300	5300	0
462	20231006	122600	85717960	5300	5300	5300	5300	0
463	20231006	122500	85717960	5300	5300	5300	5300	0
464	20231006	122400	85717960	5300	5300	5300	5300	0
465	20231006	122300	85717960	5300	5300	5300	5300	0
466	20231006	122200	85717960	5300	5290	5300	5290	23
467	20231006	122100	85596280	5290	5290	5290	5290	100
468	20231006	122000	85067280	5300	5300	5300	5300	0
469	20231006	121900	85067280	5300	5300	5300	5300	77
470	20231006	121800	84659180	5290	5290	5290	5290	0
471	20231006	121700	84659180	5290	5290	5290	5290	10
472	20231006	121600	84606280	5310	5310	5310	5310	0
473	20231006	121500	84606280	5310	5310	5310	5310	0
474	20231006	121400	84606280	5310	5310	5310	5310	0
475	20231006	121300	84606280	5310	5310	5310	5310	0
476	20231006	121200	84606280	5310	5310	5310	5310	0
477	20231006	121100	84606280	5310	5310	5310	5310	0
478	20231006	121000	84606280	5310	5310	5310	5310	0
479	20231006	120900	84606280	5310	5310	5310	5310	0
480	20231006	120800	84606280	5310	5310	5310	5310	0
481	20231006	120700	84606280	5310	5310	5310	5310	0
482	20231006	120600	84606280	5310	5310	5310	5310	0
483	20231006	120500	84606280	5310	5310	5310	5310	0
484	20231006	120400	84606280	5310	5310	5310	5310	0
485	20231006	120300	84606280	5310	5310	5310	5310	69
486	20231006	120200	84239890	5310	5310	5310	5310	0
487	20231006	120100	84239890	5310	5310	5310	5310	0
488	20231006	120000	84239890	5310	5310	5310	5310	0
489	20231006	115900	84239890	5310	5310	5310	5310	0
490	20231006	115800	84239890	5310	5310	5310	5310	0
491	20231006	115700	84239890	5310	5310	5310	5310	0
492	20231006	115600	84239890	5310	5310	5310	5310	34
493	20231006	115500	84059350	5310	5310	5310	5310	0
494	20231006	115400	84059350	5310	5310	5310	5310	0
495	20231006	115300	84059350	5310	5310	5310	5310	0
496	20231006	115200	84059350	5310	5310	5310	5310	0
497	20231006	115100	84059350	5310	5310	5310	5310	0
498	20231006	115000	84059350	5310	5310	5310	5310	1
499	20231006	114900	84054040	5310	5310	5310	5310	0
500	20231006	114800	84054040	5310	5310	5310	5310	75
501	20231006	114700	83655790	5310	5310	5310	5310	0
502	20231006	114600	83655790	5310	5310	5310	5310	0
503	20231006	114500	83655790	5310	5300	5310	5300	60
504	20231006	114400	83337280	5300	5280	5300	5280	557
505	20231006	114300	80389440	5280	5280	5280	5280	0
506	20231006	114200	80389440	5280	5280	5280	5280	0
507	20231006	114100	80389440	5280	5280	5280	5280	0
508	20231006	114000	80389440	5280	5280	5280	5280	0
509	20231006	113900	80389440	5280	5280	5280	5280	0
510	20231006	113800	80389440	5280	5280	5280	5280	0
511	20231006	113700	80389440	5280	5280	5280	5280	0
512	20231006	113600	80389440	5280	5280	5280	5280	0
513	20231006	113500	80389440	5280	5280	5280	5280	0
514	20231006	113400	80389440	5280	5280	5280	5280	0
515	20231006	113300	80389440	5280	5280	5280	5280	0
516	20231006	113200	80389440	5280	5280	5280	5280	80
517	20231006	113100	79967040	5280	5280	5280	5280	0
518	20231006	113000	79967040	5280	5280	5280	5280	0
519	20231006	112900	79967040	5280	5280	5280	5280	0
520	20231006	112800	79967040	5280	5280	5280	5280	60
521	20231006	112700	79650240	5280	5280	5280	5280	394
522	20231006	112600	77569920	5280	5280	5280	5280	0
523	20231006	112500	77569920	5280	5280	5280	5280	0
524	20231006	112400	77569920	5280	5280	5280	5280	0
525	20231006	112300	77569920	5280	5260	5280	5260	5
526	20231006	112200	77543580	5220	5220	5220	5220	0
527	20231006	112100	77543580	5220	5220	5220	5220	2
528	20231006	112000	77533140	5280	5270	5280	5270	70
529	20231006	111900	77163550	5280	5280	5280	5280	0
530	20231006	111800	77163550	5280	5280	5280	5280	36
531	20231006	111700	76973470	5270	5270	5270	5270	1
532	20231006	111600	76968200	5280	5280	5280	5280	0
533	20231006	111500	76968200	5280	5280	5280	5280	0
534	20231006	111400	76968200	5280	5280	5280	5280	0
535	20231006	111300	76968200	5280	5280	5280	5280	0
536	20231006	111200	76968200	5280	5280	5280	5280	0
537	20231006	111100	76968200	5280	5280	5280	5280	0
538	20231006	111000	76968200	5280	5280	5280	5280	0
539	20231006	110900	76968200	5280	5280	5280	5280	0
540	20231006	110800	76968200	5280	5280	5280	5280	0
541	20231006	110700	76968200	5280	5280	5280	5280	4
542	20231006	110600	76947080	5280	5280	5280	5280	1
543	20231006	110500	76941800	5270	5270	5270	5270	0
544	20231006	110400	76941800	5270	5270	5270	5270	40
545	20231006	110300	76731000	5220	5220	5220	5220	0
546	20231006	110200	76731000	5220	5220	5220	5220	0
547	20231006	110100	76731000	5220	5250	5250	5220	1120
548	20231006	110000	70879930	5240	5240	5240	5240	0
549	20231006	105900	70879930	5240	5250	5250	5240	600
550	20231006	105800	67732790	5260	5260	5260	5260	0
551	20231006	105700	67732790	5260	5260	5260	5260	0
552	20231006	105600	67732790	5260	5260	5260	5260	0
553	20231006	105500	67732790	5260	5260	5260	5260	0
554	20231006	105400	67732790	5260	5260	5260	5260	0
555	20231006	105300	67732790	5260	5260	5260	5260	0
556	20231006	105200	67732790	5260	5260	5260	5260	0
557	20231006	105100	67732790	5260	5260	5260	5260	0
558	20231006	105000	67732790	5260	5260	5260	5260	0
559	20231006	104900	67732790	5260	5260	5260	5260	1190
560	20231006	104800	61473390	5220	5220	5220	5220	0
561	20231006	104700	61473390	5220	5280	5280	5220	310
562	20231006	104600	59845230	5310	5310	5310	5310	0
563	20231006	104500	59845230	5310	5310	5310	5310	0
564	20231006	104400	59845230	5310	5310	5310	5310	1
565	20231006	104300	59839920	5300	5300	5300	5300	5
566	20231006	104200	59813420	5290	5290	5290	5290	0
567	20231006	104100	59813420	5290	5290	5290	5290	0
568	20231006	104000	59813420	5290	5290	5290	5290	0
569	20231006	103900	59813420	5290	5290	5290	5290	0
570	20231006	103800	59813420	5290	5280	5290	5280	856
571	20231006	103700	55287960	5280	5280	5280	5280	0
572	20231006	103600	55287960	5280	5280	5280	5280	0
573	20231006	103500	55287960	5280	5280	5280	5280	0
574	20231006	103400	55287960	5280	5280	5280	5280	0
575	20231006	103300	55287960	5280	5280	5280	5280	0
576	20231006	103200	55287960	5280	5280	5280	5280	0
577	20231006	103100	55287960	5280	5280	5280	5280	72
578	20231006	103000	54907800	5260	5260	5260	5260	0
579	20231006	102900	54907800	5260	5260	5260	5260	0
580	20231006	102800	54907800	5260	5260	5260	5260	0
581	20231006	102700	54907800	5260	5260	5260	5260	0
582	20231006	102600	54907800	5260	5260	5260	5260	0
583	20231006	102500	54907800	5260	5260	5260	5260	0
584	20231006	102400	54907800	5260	5260	5260	5260	0
585	20231006	102300	54907800	5260	5260	5260	5260	0
586	20231006	102200	54907800	5260	5260	5260	5260	1
587	20231006	102100	54902540	5260	5260	5260	5260	0
588	20231006	102000	54902540	5260	5260	5260	5260	0
589	20231006	101900	54902540	5260	5260	5260	5260	0
590	20231006	101800	54902540	5260	5260	5260	5260	0
591	20231006	101700	54902540	5260	5260	5260	5260	0
592	20231006	101600	54902540	5260	5270	5270	5260	721
593	20231006	101500	51107740	5270	5270	5270	5270	186
594	20231006	101400	50127520	5290	5290	5290	5290	0
595	20231006	101300	50127520	5290	5290	5290	5290	0
596	20231006	101200	50127520	5290	5290	5290	5290	0
597	20231006	101100	50127520	5290	5270	5290	5270	649
598	20231006	101000	46707270	5270	5270	5270	5270	0
599	20231006	100900	46707270	5270	5270	5270	5260	413
600	20231006	100800	44530890	5280	5280	5280	5280	0
601	20231006	100700	44530890	5280	5280	5280	5280	0
602	20231006	100600	44530890	5280	5280	5280	5280	0
603	20231006	100500	44530890	5280	5280	5280	5280	0
604	20231006	100400	44530890	5280	5280	5280	5280	189
605	20231006	100300	43532970	5280	5270	5280	5270	1989
606	20231006	100200	33032940	5270	5270	5270	5270	1
607	20231006	100100	33027670	5260	5260	5260	5260	0
608	20231006	100000	33027670	5260	5260	5260	5260	0
609	20231006	095900	33027670	5260	5260	5260	5260	0
610	20231006	095800	33027670	5260	5210	5260	5210	1268
611	20231006	095700	26393040	5210	5210	5210	5210	400
612	20231006	095600	24309040	5210	5210	5210	5210	0
613	20231006	095500	24309040	5210	5210	5210	5210	0
614	20231006	095400	24309040	5210	5210	5210	5210	0
615	20231006	095300	24309040	5210	5210	5210	5210	0
616	20231006	095200	24309040	5210	5210	5210	5210	1
617	20231006	095100	24303830	5210	5210	5210	5170	101
618	20231006	095000	23778820	5170	5170	5170	5170	5
619	20231006	094900	23752970	5210	5210	5210	5210	31
620	20231006	094800	23591460	5200	5200	5200	5200	0
621	20231006	094700	23591460	5200	5200	5200	5200	1
622	20231006	094600	23586260	5200	5200	5200	5200	0
623	20231006	094500	23586260	5200	5200	5200	5200	0
624	20231006	094400	23586260	5200	5170	5200	5170	412
625	20231006	094300	21456160	5170	5170	5170	5170	217
626	20231006	094200	20334270	5190	5190	5190	5190	183
627	20231006	094100	19384500	5190	5190	5190	5190	0
628	20231006	094000	19384500	5190	5190	5190	5190	0
629	20231006	093900	19384500	5190	5190	5190	5190	0
630	20231006	093800	19384500	5190	5190	5190	5190	0
631	20231006	093700	19384500	5190	5190	5190	5190	8
632	20231006	093600	19342980	5190	5190	5190	5190	0
633	20231006	093500	19342980	5190	5190	5190	5190	0
634	20231006	093400	19342980	5190	5190	5190	5190	0
635	20231006	093300	19342980	5190	5180	5190	5170	396
636	20231006	093200	17294870	5180	5180	5180	5180	2
637	20231006	093100	17284510	5180	5180	5180	5180	1
638	20231006	093000	17279330	5160	5180	5180	5160	29
639	20231006	092900	17129150	5180	5180	5180	5180	0
640	20231006	092800	17129150	5180	5180	5180	5180	0
641	20231006	092700	17129150	5180	5180	5180	5180	4
642	20231006	092600	17108430	5180	5180	5180	5180	6
643	20231006	092500	17077350	5180	5180	5180	5180	0
644	20231006	092400	17077350	5180	5180	5180	5180	100
645	20231006	092300	16559350	5180	5180	5180	5180	1
646	20231006	092200	16554170	5170	5170	5170	5170	200
647	20231006	092100	15520170	5160	5160	5160	5160	1575
648	20231006	092000	7393170	5150	5150	5150	5150	0
649	20231006	091900	7393170	5150	5150	5150	5150	0
650	20231006	091800	7393170	5150	5150	5150	5150	0
651	20231006	091700	7393170	5150	5150	5150	5150	500
652	20231006	091600	4818170	5150	5150	5150	5150	0
653	20231006	091500	4818170	5150	5150	5150	5150	0
654	20231006	091400	4818170	5150	5150	5150	5150	4
655	20231006	091300	4797570	5160	5160	5160	5160	0
656	20231006	091200	4797570	5160	5160	5160	5160	0
657	20231006	091100	4797570	5160	5160	5160	5160	0
658	20231006	091000	4797570	5160	5160	5160	5160	0
659	20231006	090900	4797570	5160	5160	5160	5160	0
660	20231006	090800	4797570	5160	5160	5160	5160	17
661	20231006	090700	4709850	5180	5180	5180	5180	0
662	20231006	090600	4709850	5180	5180	5180	5180	0
663	20231006	090500	4709850	5180	5180	5180	5180	1
664	20231006	090400	4704670	5130	5150	5150	5130	40
665	20231006	090300	4498870	5150	5150	5150	5150	0
666	20231006	090200	4498870	5150	5150	5150	5150	199
667	20231006	090100	3474020	5170	5170	5170	5170	0
668	20231006	090000	3474020	5170	5060	5170	5060	682