KissMeData/010040/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185000	117148450	2930	2930	2930	2930	100
3	20231006	184900	117148450	2930	2930	2930	2930	0
4	20231006	184800	117148450	2930	2930	2930	2930	0
5	20231006	184700	117148450	2930	2930	2930	2930	0
6	20231006	184600	117148450	2930	2930	2930	2930	0
7	20231006	184500	117148450	2930	2930	2930	2930	0
8	20231006	184400	117148450	2930	2930	2930	2930	0
9	20231006	184300	117148450	2930	2930	2930	2930	0
10	20231006	184200	117148450	2930	2930	2930	2930	0
11	20231006	184100	117148450	2930	2930	2930	2930	0
12	20231006	184000	117148450	2930	2930	2930	2930	0
13	20231006	183900	117148450	2930	2930	2930	2930	0
14	20231006	183800	117148450	2930	2930	2930	2930	0
15	20231006	183700	117148450	2930	2930	2930	2930	0
16	20231006	183600	117148450	2930	2930	2930	2930	0
17	20231006	183500	117148450	2930	2930	2930	2930	0
18	20231006	183400	117148450	2930	2930	2930	2930	0
19	20231006	183300	117148450	2930	2930	2930	2930	0
20	20231006	183200	117148450	2930	2930	2930	2930	0
21	20231006	183100	117148450	2930	2930	2930	2930	0
22	20231006	183000	117148450	2930	2930	2930	2930	0
23	20231006	182900	117148450	2930	2930	2930	2930	0
24	20231006	182800	117148450	2930	2930	2930	2930	0
25	20231006	182700	117148450	2930	2930	2930	2930	0
26	20231006	182600	117148450	2930	2930	2930	2930	0
27	20231006	182500	117148450	2930	2930	2930	2930	0
28	20231006	182400	117148450	2930	2930	2930	2930	0
29	20231006	182300	117148450	2930	2930	2930	2930	0
30	20231006	182200	117148450	2930	2930	2930	2930	0
31	20231006	182100	117148450	2930	2930	2930	2930	0
32	20231006	182000	117148450	2930	2930	2930	2930	100
33	20231006	181900	117148450	2930	2930	2930	2930	0
34	20231006	181800	117148450	2930	2930	2930	2930	0
35	20231006	181700	117148450	2930	2930	2930	2930	0
36	20231006	181600	117148450	2930	2930	2930	2930	0
37	20231006	181500	117148450	2930	2930	2930	2930	0
38	20231006	181400	117148450	2930	2930	2930	2930	0
39	20231006	181300	117148450	2930	2930	2930	2930	0
40	20231006	181200	117148450	2930	2930	2930	2930	0
41	20231006	181100	117148450	2930	2930	2930	2930	0
42	20231006	181000	117148450	2930	2930	2930	2930	0
43	20231006	180900	117148450	2930	2930	2930	2930	0
44	20231006	180800	117148450	2930	2930	2930	2930	0
45	20231006	180700	117148450	2930	2930	2930	2930	0
46	20231006	180600	117148450	2930	2930	2930	2930	0
47	20231006	180500	117148450	2930	2930	2930	2930	0
48	20231006	180400	117148450	2930	2930	2930	2930	0
49	20231006	180300	117148450	2930	2930	2930	2930	0
50	20231006	180200	117148450	2930	2930	2930	2930	0
51	20231006	180100	117148450	2930	2930	2930	2930	0
52	20231006	180000	117148450	2930	2930	2930	2930	0
53	20231006	175900	117148450	2930	2930	2930	2930	0
54	20231006	175800	117148450	2930	2930	2930	2930	0
55	20231006	175700	117148450	2930	2930	2930	2930	0
56	20231006	175600	117148450	2930	2930	2930	2930	0
57	20231006	175500	117148450	2930	2930	2930	2930	0
58	20231006	175400	117148450	2930	2930	2930	2930	0
59	20231006	175300	117148450	2930	2930	2930	2930	0
60	20231006	175200	117148450	2930	2930	2930	2930	0
61	20231006	175100	117148450	2930	2930	2930	2930	0
62	20231006	175000	117148450	2930	2930	2930	2930	100
63	20231006	174900	117148450	2930	2930	2930	2930	0
64	20231006	174800	117148450	2930	2930	2930	2930	0
65	20231006	174700	117148450	2930	2930	2930	2930	0
66	20231006	174600	117148450	2930	2930	2930	2930	0
67	20231006	174500	117148450	2930	2930	2930	2930	0
68	20231006	174400	117148450	2930	2930	2930	2930	0
69	20231006	174300	117148450	2930	2930	2930	2930	0
70	20231006	174200	117148450	2930	2930	2930	2930	0
71	20231006	174100	117148450	2930	2930	2930	2930	0
72	20231006	174000	117148450	2930	2930	2930	2930	0
73	20231006	173900	117148450	2930	2930	2930	2930	0
74	20231006	173800	117148450	2930	2930	2930	2930	0
75	20231006	173700	117148450	2930	2930	2930	2930	0
76	20231006	173600	117148450	2930	2930	2930	2930	0
77	20231006	173500	117148450	2930	2930	2930	2930	0
78	20231006	173400	117148450	2930	2930	2930	2930	0
79	20231006	173300	117148450	2930	2930	2930	2930	0
80	20231006	173200	117148450	2930	2930	2930	2930	0
81	20231006	173100	117148450	2930	2930	2930	2930	0
82	20231006	173000	117148450	2930	2930	2930	2930	0
83	20231006	172900	117148450	2930	2930	2930	2930	0
84	20231006	172800	117148450	2930	2930	2930	2930	0
85	20231006	172700	117148450	2930	2930	2930	2930	0
86	20231006	172600	117148450	2930	2930	2930	2930	0
87	20231006	172500	117148450	2930	2930	2930	2930	0
88	20231006	172400	117148450	2930	2930	2930	2930	0
89	20231006	172300	117148450	2930	2930	2930	2930	0
90	20231006	172200	117148450	2930	2930	2930	2930	0
91	20231006	172100	117148450	2930	2930	2930	2930	0
92	20231006	172000	117148450	2930	2930	2930	2930	100
93	20231006	171900	117148450	2930	2930	2930	2930	0
94	20231006	171800	117148450	2930	2930	2930	2930	0
95	20231006	171700	117148450	2930	2930	2930	2930	0
96	20231006	171600	117148450	2930	2930	2930	2930	0
97	20231006	171500	117148450	2930	2930	2930	2930	0
98	20231006	171400	117148450	2930	2930	2930	2930	0
99	20231006	171300	117148450	2930	2930	2930	2930	0
100	20231006	171200	117148450	2930	2930	2930	2930	0
101	20231006	171100	117148450	2930	2930	2930	2930	0
102	20231006	171000	117148450	2930	2930	2930	2930	0
103	20231006	170900	117148450	2930	2930	2930	2930	0
104	20231006	170800	117148450	2930	2930	2930	2930	0
105	20231006	170700	117148450	2930	2930	2930	2930	0
106	20231006	170600	117148450	2930	2930	2930	2930	0
107	20231006	170500	117148450	2930	2930	2930	2930	0
108	20231006	170400	117148450	2930	2930	2930	2930	0
109	20231006	170300	117148450	2930	2930	2930	2930	0
110	20231006	170200	117148450	2930	2930	2930	2930	0
111	20231006	170100	117148450	2930	2930	2930	2930	0
112	20231006	170000	117148450	2930	2930	2930	2930	0
113	20231006	165900	117148450	2930	2930	2930	2930	0
114	20231006	165800	117148450	2930	2930	2930	2930	0
115	20231006	165700	117148450	2930	2930	2930	2930	0
116	20231006	165600	117148450	2930	2930	2930	2930	0
117	20231006	165500	117148450	2930	2930	2930	2930	0
118	20231006	165400	117148450	2930	2930	2930	2930	0
119	20231006	165300	117148450	2930	2930	2930	2930	0
120	20231006	165200	117148450	2930	2930	2930	2930	0
121	20231006	165100	117148450	2930	2930	2930	2930	0
122	20231006	165000	117148450	2930	2930	2930	2930	100
123	20231006	164900	117148450	2930	2930	2930	2930	0
124	20231006	164800	117148450	2930	2930	2930	2930	0
125	20231006	164700	117148450	2930	2930	2930	2930	0
126	20231006	164600	117148450	2930	2930	2930	2930	0
127	20231006	164500	117148450	2930	2930	2930	2930	0
128	20231006	164400	117148450	2930	2930	2930	2930	0
129	20231006	164300	117148450	2930	2930	2930	2930	0
130	20231006	164200	117148450	2930	2930	2930	2930	0
131	20231006	164100	117148450	2930	2930	2930	2930	0
132	20231006	164000	117148450	2930	2930	2930	2930	0
133	20231006	163900	117148450	2930	2930	2930	2930	0
134	20231006	163800	117148450	2930	2930	2930	2930	0
135	20231006	163700	117148450	2930	2930	2930	2930	0
136	20231006	163600	117148450	2930	2930	2930	2930	0
137	20231006	163500	117148450	2930	2930	2930	2930	0
138	20231006	163400	117148450	2930	2930	2930	2930	0
139	20231006	163300	117148450	2930	2930	2930	2930	0
140	20231006	163200	117148450	2930	2930	2930	2930	0
141	20231006	163100	117148450	2930	2930	2930	2930	0
142	20231006	163000	117148450	2930	2930	2930	2930	0
143	20231006	162900	117148450	2930	2930	2930	2930	0
144	20231006	162800	117148450	2930	2930	2930	2930	0
145	20231006	162700	117148450	2930	2930	2930	2930	0
146	20231006	162600	117148450	2930	2930	2930	2930	0
147	20231006	162500	117148450	2930	2930	2930	2930	0
148	20231006	162400	117148450	2930	2930	2930	2930	0
149	20231006	162300	117148450	2930	2930	2930	2930	0
150	20231006	162200	117148450	2930	2930	2930	2930	0
151	20231006	162100	117148450	2930	2930	2930	2930	0
152	20231006	162000	117148450	2930	2930	2930	2930	100
153	20231006	161900	117148450	2930	2930	2930	2930	0
154	20231006	161800	117148450	2930	2930	2930	2930	0
155	20231006	161700	117148450	2930	2930	2930	2930	0
156	20231006	161600	117148450	2930	2930	2930	2930	0
157	20231006	161500	117148450	2930	2930	2930	2930	0
158	20231006	161400	117148450	2930	2930	2930	2930	0
159	20231006	161300	117148450	2930	2930	2930	2930	0
160	20231006	161200	117148450	2930	2930	2930	2930	0
161	20231006	161100	117148450	2930	2930	2930	2930	0
162	20231006	161000	117148450	2930	2930	2930	2930	0
163	20231006	160900	117148450	2930	2930	2930	2930	0
164	20231006	160800	117148450	2930	2930	2930	2930	0
165	20231006	160700	117148450	2930	2930	2930	2930	0
166	20231006	160600	117148450	2930	2930	2930	2930	0
167	20231006	160500	117148450	2930	2930	2930	2930	0
168	20231006	160400	117148450	2930	2930	2930	2930	0
169	20231006	160300	117148450	2930	2930	2930	2930	0
170	20231006	160200	117148450	2930	2930	2930	2930	0
171	20231006	160100	117148450	2930	2930	2930	2930	0
172	20231006	160000	117148450	2930	2930	2930	2930	0
173	20231006	155900	117148450	2930	2930	2930	2930	0
174	20231006	155800	117148450	2930	2930	2930	2930	0
175	20231006	155700	117148450	2930	2930	2930	2930	0
176	20231006	155600	117148450	2930	2930	2930	2930	0
177	20231006	155500	117148450	2930	2930	2930	2930	0
178	20231006	155400	117148450	2930	2930	2930	2930	0
179	20231006	155300	117148450	2930	2930	2930	2930	0
180	20231006	155200	117148450	2930	2930	2930	2930	0
181	20231006	155100	117148450	2930	2930	2930	2930	0
182	20231006	155000	117148450	2930	2930	2930	2930	100
183	20231006	154900	117148450	2930	2930	2930	2930	0
184	20231006	154800	117148450	2930	2930	2930	2930	0
185	20231006	154700	117148450	2930	2930	2930	2930	0
186	20231006	154600	117148450	2930	2930	2930	2930	0
187	20231006	154500	117148450	2930	2930	2930	2930	0
188	20231006	154400	117148450	2930	2930	2930	2930	0
189	20231006	154300	117148450	2930	2930	2930	2930	0
190	20231006	154200	117148450	2930	2930	2930	2930	0
191	20231006	154100	117148450	2930	2930	2930	2930	0
192	20231006	154000	117148450	2930	2930	2930	2930	0
193	20231006	153900	117148450	2930	2930	2930	2930	0
194	20231006	153800	117148450	2930	2930	2930	2930	0
195	20231006	153700	117148450	2930	2930	2930	2930	0
196	20231006	153600	117148450	2930	2930	2930	2930	0
197	20231006	153500	117148450	2930	2930	2930	2930	0
198	20231006	153400	117148450	2930	2930	2930	2930	0
199	20231006	153300	117148450	2930	2930	2930	2930	0
200	20231006	153200	117148450	2930	2930	2930	2930	0
201	20231006	153100	117148450	2930	2930	2930	2930	0
202	20231006	153000	117148450	2930	2930	2930	2930	100
203	20231006	152900	116855450	2930	2930	2930	2930	0
204	20231006	152800	116855450	2930	2930	2930	2930	0
205	20231006	152700	116855450	2930	2930	2930	2930	0
206	20231006	152600	116855450	2930	2930	2930	2930	0
207	20231006	152500	116855450	2930	2930	2930	2930	0
208	20231006	152400	116855450	2930	2930	2930	2930	0
209	20231006	152300	116855450	2930	2930	2930	2930	0
210	20231006	152200	116855450	2930	2930	2930	2930	0
211	20231006	152100	116855450	2930	2930	2930	2930	0
212	20231006	152000	116855450	2930	2930	2930	2930	0
213	20231006	151900	116855450	2930	2930	2930	2930	0
214	20231006	151800	116855450	2930	2930	2930	2930	0
215	20231006	151700	116855450	2930	2930	2930	2930	0
216	20231006	151600	116855450	2930	2925	2930	2925	211
217	20231006	151500	116238165	2925	2925	2925	2925	0
218	20231006	151400	116238165	2925	2925	2925	2925	0
219	20231006	151300	116238165	2925	2925	2925	2925	0
220	20231006	151200	116238165	2925	2925	2925	2925	3
221	20231006	151100	116229390	2925	2925	2925	2925	0
222	20231006	151000	116229390	2925	2925	2925	2925	16
223	20231006	150900	116182590	2930	2930	2930	2930	0
224	20231006	150800	116182590	2930	2930	2930	2930	0
225	20231006	150700	116182590	2930	2930	2930	2930	170
226	20231006	150600	115684490	2925	2925	2925	2925	128
227	20231006	150500	115310090	2925	2925	2925	2925	0
228	20231006	150400	115310090	2925	2925	2925	2925	0
229	20231006	150300	115310090	2925	2925	2925	2925	0
230	20231006	150200	115310090	2925	2925	2925	2925	2
231	20231006	150100	115304240	2930	2930	2930	2930	7
232	20231006	150000	115283730	2930	2930	2930	2930	0
233	20231006	145900	115283730	2930	2930	2930	2930	10
234	20231006	145800	115254430	2930	2930	2930	2930	50
235	20231006	145700	115107930	2930	2930	2930	2930	7
236	20231006	145600	115087420	2930	2930	2930	2930	0
237	20231006	145500	115087420	2930	2930	2930	2930	0
238	20231006	145400	115087420	2930	2930	2930	2930	279
239	20231006	145300	114269950	2945	2945	2945	2945	0
240	20231006	145200	114269950	2945	2945	2945	2945	0
241	20231006	145100	114269950	2945	2945	2945	2945	0
242	20231006	145000	114269950	2945	2945	2945	2945	0
243	20231006	144900	114269950	2945	2945	2945	2945	0
244	20231006	144800	114269950	2945	2945	2945	2945	0
245	20231006	144700	114269950	2945	2935	2945	2935	840
246	20231006	144600	111804540	2960	2930	2960	2930	1083
247	20231006	144500	108625330	2905	2930	2935	2905	1230
248	20231006	144400	105046295	2910	2910	2910	2910	372
249	20231006	144300	103963775	2910	2920	2920	2910	638
250	20231006	144200	102106635	2930	2930	2930	2930	0
251	20231006	144100	102106635	2930	2930	2930	2930	0
252	20231006	144000	102106635	2930	2930	2930	2930	0
253	20231006	143900	102106635	2930	2930	2930	2930	0
254	20231006	143800	102106635	2930	2930	2930	2930	0
255	20231006	143700	102106635	2930	2930	2930	2930	0
256	20231006	143600	102106635	2930	2930	2930	2930	0
257	20231006	143500	102106635	2930	2930	2930	2930	0
258	20231006	143400	102106635	2930	2930	2930	2930	0
259	20231006	143300	102106635	2930	2930	2930	2930	0
260	20231006	143200	102106635	2930	2930	2930	2930	0
261	20231006	143100	102106635	2930	2930	2930	2930	0
262	20231006	143000	102106635	2930	2930	2930	2930	0
263	20231006	142900	102106635	2930	2930	2930	2930	1
264	20231006	142800	102103705	2930	2930	2930	2930	0
265	20231006	142700	102103705	2930	2930	2930	2930	0
266	20231006	142600	102103705	2930	2930	2930	2930	0
267	20231006	142500	102103705	2930	2930	2930	2930	0
268	20231006	142400	102103705	2930	2930	2930	2930	0
269	20231006	142300	102103705	2930	2930	2930	2930	0
270	20231006	142200	102103705	2930	2930	2930	2930	0
271	20231006	142100	102103705	2930	2930	2930	2930	0
272	20231006	142000	102103705	2930	2930	2930	2930	0
273	20231006	141900	102103705	2930	2930	2930	2930	0
274	20231006	141800	102103705	2930	2930	2930	2930	0
275	20231006	141700	102103705	2930	2920	2930	2920	1461
276	20231006	141600	97832980	2930	2930	2930	2930	0
277	20231006	141500	97832980	2930	2930	2930	2930	0
278	20231006	141400	97832980	2930	2930	2930	2930	0
279	20231006	141300	97832980	2930	2930	2930	2930	0
280	20231006	141200	97832980	2930	2930	2930	2930	100
281	20231006	141100	97539980	2930	2930	2930	2930	0
282	20231006	141000	97539980	2930	2930	2930	2930	0
283	20231006	140900	97539980	2930	2930	2930	2930	0
284	20231006	140800	97539980	2930	2930	2930	2930	0
285	20231006	140700	97539980	2930	2930	2930	2930	0
286	20231006	140600	97539980	2930	2930	2930	2930	1
287	20231006	140500	97537050	2920	2920	2920	2920	0
288	20231006	140400	97537050	2920	2920	2920	2920	0
289	20231006	140300	97537050	2920	2920	2920	2920	0
290	20231006	140200	97537050	2920	2920	2920	2920	0
291	20231006	140100	97537050	2920	2920	2920	2920	0
292	20231006	140000	97537050	2920	2920	2920	2920	0
293	20231006	135900	97537050	2920	2920	2920	2920	0
294	20231006	135800	97537050	2920	2920	2920	2920	0
295	20231006	135700	97537050	2920	2920	2920	2920	0
296	20231006	135600	97537050	2920	2920	2920	2920	0
297	20231006	135500	97537050	2920	2920	2920	2920	1
298	20231006	135400	97534130	2930	2930	2930	2930	0
299	20231006	135300	97534130	2930	2930	2930	2930	0
300	20231006	135200	97534130	2930	2930	2930	2930	0
301	20231006	135100	97534130	2930	2930	2930	2930	0
302	20231006	135000	97534130	2930	2930	2930	2930	0
303	20231006	134900	97534130	2930	2920	2930	2920	36
304	20231006	134800	97429000	2920	2930	2930	2920	1000
305	20231006	134700	94505620	2930	2930	2930	2930	0
306	20231006	134600	94505620	2930	2930	2930	2930	0
307	20231006	134500	94505620	2930	2935	2935	2930	20
308	20231006	134400	94446970	2935	2940	2940	2935	70
309	20231006	134300	94241270	2960	2960	2960	2960	0
310	20231006	134200	94241270	2960	2960	2960	2960	0
311	20231006	134100	94241270	2960	2930	2960	2930	773
312	20231006	134000	91968900	2930	2930	2930	2930	0
313	20231006	133900	91968900	2930	2930	2930	2930	0
314	20231006	133800	91968900	2930	2930	2930	2910	1546
315	20231006	133700	87448280	2940	2940	2940	2940	0
316	20231006	133600	87448280	2940	2940	2940	2940	0
317	20231006	133500	87448280	2940	2940	2940	2940	1
318	20231006	133400	87445340	2935	2935	2935	2935	10
319	20231006	133300	87415990	2940	2940	2940	2940	0
320	20231006	133200	87415990	2940	2940	2940	2940	0
321	20231006	133100	87415990	2940	2940	2940	2940	0
322	20231006	133000	87415990	2940	2940	2940	2940	0
323	20231006	132900	87415990	2940	2950	2950	2940	1644
324	20231006	132800	82582425	2960	2955	2960	2955	84
325	20231006	132700	82333790	2960	2960	2960	2960	0
326	20231006	132600	82333790	2960	2960	2960	2960	1
327	20231006	132500	82330830	2970	2955	2970	2955	25
328	20231006	132400	82256765	2950	2950	2950	2950	0
329	20231006	132300	82256765	2950	2950	2950	2950	0
330	20231006	132200	82256765	2950	2935	2975	2935	1033
331	20231006	132100	79201860	2930	2930	2930	2930	0
332	20231006	132000	79201860	2930	2930	2930	2930	0
333	20231006	131900	79201860	2930	2930	2930	2930	0
334	20231006	131800	79201860	2930	2930	2930	2930	0
335	20231006	131700	79201860	2930	2930	2930	2930	0
336	20231006	131600	79201860	2930	2930	2930	2930	0
337	20231006	131500	79201860	2930	2930	2930	2930	0
338	20231006	131400	79201860	2930	2930	2930	2930	0
339	20231006	131300	79201860	2930	2930	2930	2930	0
340	20231006	131200	79201860	2930	2930	2930	2930	0
341	20231006	131100	79201860	2930	2930	2930	2930	0
342	20231006	131000	79201860	2930	2930	2930	2930	38
343	20231006	130900	79090520	2930	2930	2930	2930	0
344	20231006	130800	79090520	2930	2930	2930	2930	0
345	20231006	130700	79090520	2930	2930	2930	2930	0
346	20231006	130600	79090520	2930	2930	2930	2930	0
347	20231006	130500	79090520	2930	2930	2930	2930	102
348	20231006	130400	78791660	2920	2920	2920	2920	0
349	20231006	130300	78791660	2920	2920	2920	2920	0
350	20231006	130200	78791660	2920	2920	2920	2920	20
351	20231006	130100	78733260	2920	2920	2920	2920	0
352	20231006	130000	78733260	2920	2920	2920	2920	0
353	20231006	125900	78733260	2920	2920	2920	2920	0
354	20231006	125800	78733260	2920	2920	2920	2920	0
355	20231006	125700	78733260	2920	2930	2930	2920	1285
356	20231006	125600	74971425	2930	2930	2930	2930	0
357	20231006	125500	74971425	2930	2930	2930	2930	0
358	20231006	125400	74971425	2930	2930	2930	2930	0
359	20231006	125300	74971425	2930	2930	2930	2930	0
360	20231006	125200	74971425	2930	2930	2930	2930	0
361	20231006	125100	74971425	2930	2930	2930	2930	0
362	20231006	125000	74971425	2930	2930	2930	2930	0
363	20231006	124900	74971425	2930	2930	2930	2930	0
364	20231006	124800	74971425	2930	2930	2930	2930	0
365	20231006	124700	74971425	2930	2930	2930	2930	0
366	20231006	124600	74971425	2930	2930	2930	2930	0
367	20231006	124500	74971425	2930	2930	2930	2930	0
368	20231006	124400	74971425	2930	2915	2930	2915	4148
369	20231006	124300	62877300	2925	2925	2925	2925	0
370	20231006	124200	62877300	2925	2925	2925	2925	0
371	20231006	124100	62877300	2925	2925	2925	2925	0
372	20231006	124000	62877300	2925	2925	2925	2925	0
373	20231006	123900	62877300	2925	2925	2925	2925	0
374	20231006	123800	62877300	2925	2925	2925	2925	0
375	20231006	123700	62877300	2925	2925	2925	2925	0
376	20231006	123600	62877300	2925	2925	2925	2925	0
377	20231006	123500	62877300	2925	2925	2925	2925	0
378	20231006	123400	62877300	2925	2925	2925	2915	1031
379	20231006	123300	59871630	2930	2930	2930	2930	1
380	20231006	123200	59868700	2930	2930	2930	2930	1
381	20231006	123100	59865770	2940	2940	2940	2940	0
382	20231006	123000	59865770	2940	2940	2940	2940	0
383	20231006	122900	59865770	2940	2940	2940	2940	0
384	20231006	122800	59865770	2940	2940	2940	2940	0
385	20231006	122700	59865770	2940	2940	2940	2940	0
386	20231006	122600	59865770	2940	2940	2940	2940	0
387	20231006	122500	59865770	2940	2940	2940	2940	0
388	20231006	122400	59865770	2940	2940	2940	2940	0
389	20231006	122300	59865770	2940	2925	2940	2925	15
390	20231006	122200	59821760	2920	2920	2920	2920	0
391	20231006	122100	59821760	2920	2920	2920	2920	0
392	20231006	122000	59821760	2920	2920	2920	2920	0
393	20231006	121900	59821760	2920	2920	2920	2920	0
394	20231006	121800	59821760	2920	2920	2920	2920	0
395	20231006	121700	59821760	2920	2920	2920	2920	0
396	20231006	121600	59821760	2920	2920	2920	2920	0
397	20231006	121500	59821760	2920	2920	2920	2920	0
398	20231006	121400	59821760	2920	2920	2920	2920	0
399	20231006	121300	59821760	2920	2920	2920	2920	0
400	20231006	121200	59821760	2920	2915	2925	2910	904
401	20231006	121100	57186440	2925	2925	2925	2925	0
402	20231006	121000	57186440	2925	2925	2925	2925	0
403	20231006	120900	57186440	2925	2920	2925	2920	65
404	20231006	120800	56996415	2905	2915	2915	2905	174
405	20231006	120700	56490205	2920	2920	2920	2920	0
406	20231006	120600	56490205	2920	2920	2920	2920	23
407	20231006	120500	56423045	2915	2915	2915	2915	0
408	20231006	120400	56423045	2915	2925	2925	2915	41
409	20231006	120300	56303320	2925	2925	2925	2925	0
410	20231006	120200	56303320	2925	2925	2925	2925	0
411	20231006	120100	56303320	2925	2925	2925	2925	3
412	20231006	120000	56294545	2925	2925	2925	2925	0
413	20231006	115900	56294545	2925	2925	2925	2925	0
414	20231006	115800	56294545	2925	2925	2925	2925	0
415	20231006	115700	56294545	2925	2925	2925	2925	0
416	20231006	115600	56294545	2925	2915	2925	2915	761
417	20231006	115500	54076220	2915	2915	2915	2915	0
418	20231006	115400	54076220	2915	2915	2915	2915	0
419	20231006	115300	54076220	2915	2915	2915	2915	0
420	20231006	115200	54076220	2915	2915	2915	2915	0
421	20231006	115100	54076220	2915	2915	2915	2915	0
422	20231006	115000	54076220	2915	2915	2915	2915	0
423	20231006	114900	54076220	2915	2915	2915	2915	0
424	20231006	114800	54076220	2915	2915	2915	2915	0
425	20231006	114700	54076220	2915	2915	2915	2915	0
426	20231006	114600	54076220	2915	2915	2915	2915	0
427	20231006	114500	54076220	2915	2920	2920	2915	620
428	20231006	114400	52268910	2920	2920	2920	2920	0
429	20231006	114300	52268910	2920	2920	2920	2920	24
430	20231006	114200	52198830	2920	2920	2920	2920	0
431	20231006	114100	52198830	2920	2920	2920	2920	109
432	20231006	114000	51880550	2915	2915	2915	2915	235
433	20231006	113900	51195525	2920	2920	2920	2920	0
434	20231006	113800	51195525	2920	2920	2920	2920	0
435	20231006	113700	51195525	2920	2920	2920	2920	27
436	20231006	113600	51116685	2920	2925	2925	2920	418
437	20231006	113500	49895535	2930	2930	2930	2930	0
438	20231006	113400	49895535	2930	2935	2935	2930	26
439	20231006	113300	49819345	2935	2935	2935	2935	0
440	20231006	113200	49819345	2935	2935	2935	2935	0
441	20231006	113100	49819345	2935	2935	2935	2935	0
442	20231006	113000	49819345	2935	2935	2935	2935	17
443	20231006	112900	49769450	2930	2930	2930	2930	1102
444	20231006	112800	46540590	2925	2925	2925	2925	0
445	20231006	112700	46540590	2925	2925	2925	2925	0
446	20231006	112600	46540590	2925	2925	2925	2925	0
447	20231006	112500	46540590	2925	2925	2925	2925	0
448	20231006	112400	46540590	2925	2925	2925	2925	0
449	20231006	112300	46540590	2925	2925	2925	2925	0
450	20231006	112200	46540590	2925	2925	2925	2925	257
451	20231006	112100	45788865	2930	2935	2940	2930	322
452	20231006	112000	44844505	2935	2935	2935	2935	0
453	20231006	111900	44844505	2935	2935	2935	2935	0
454	20231006	111800	44844505	2935	2935	2935	2935	0
455	20231006	111700	44844505	2935	2935	2935	2935	0
456	20231006	111600	44844505	2935	2935	2935	2935	0
457	20231006	111500	44844505	2935	2935	2935	2935	0
458	20231006	111400	44844505	2935	2935	2935	2935	0
459	20231006	111300	44844505	2935	2935	2935	2935	0
460	20231006	111200	44844505	2935	2935	2935	2935	0
461	20231006	111100	44844505	2935	2935	2935	2935	0
462	20231006	111000	44844505	2935	2935	2935	2935	0
463	20231006	110900	44844505	2935	2935	2935	2935	119
464	20231006	110800	44495240	2940	2940	2940	2940	0
465	20231006	110700	44495240	2940	2945	2950	2940	167
466	20231006	110600	44002775	2950	2950	2950	2950	0
467	20231006	110500	44002775	2950	2950	2950	2950	0
468	20231006	110400	44002775	2950	2950	2950	2950	0
469	20231006	110300	44002775	2950	2950	2950	2950	0
470	20231006	110200	44002775	2950	2945	2950	2945	15
471	20231006	110100	43958555	2940	2940	2940	2940	0
472	20231006	110000	43958555	2940	2940	2940	2940	0
473	20231006	105900	43958555	2940	2940	2940	2940	1
474	20231006	105800	43955615	2930	2930	2930	2930	0
475	20231006	105700	43955615	2930	2930	2930	2930	0
476	20231006	105600	43955615	2930	2930	2930	2930	0
477	20231006	105500	43955615	2930	2930	2930	2930	266
478	20231006	105400	43176235	2930	2930	2930	2930	0
479	20231006	105300	43176235	2930	2930	2930	2930	0
480	20231006	105200	43176235	2930	2930	2930	2930	0
481	20231006	105100	43176235	2930	2930	2930	2930	0
482	20231006	105000	43176235	2930	2930	2930	2930	0
483	20231006	104900	43176235	2930	2930	2930	2930	1000
484	20231006	104800	40246235	2940	2945	2945	2935	259
485	20231006	104700	39485855	2945	2945	2945	2945	0
486	20231006	104600	39485855	2945	2945	2945	2945	2
487	20231006	104500	39479965	2945	2945	2945	2945	30
488	20231006	104400	39391615	2940	2935	2940	2935	523
489	20231006	104300	37856475	2930	2930	2930	2930	0
490	20231006	104200	37856475	2930	2930	2930	2930	0
491	20231006	104100	37856475	2930	2930	2930	2930	0
492	20231006	104000	37856475	2930	2930	2930	2930	0
493	20231006	103900	37856475	2930	2930	2930	2930	0
494	20231006	103800	37856475	2930	2930	2930	2930	0
495	20231006	103700	37856475	2930	2930	2930	2930	0
496	20231006	103600	37856475	2930	2930	2930	2930	0
497	20231006	103500	37856475	2930	2930	2930	2930	0
498	20231006	103400	37856475	2930	2930	2930	2930	0
499	20231006	103300	37856475	2930	2930	2930	2930	0
500	20231006	103200	37856475	2930	2930	2930	2930	173
501	20231006	103100	37349585	2930	2930	2930	2930	78
502	20231006	103000	37121045	2930	2930	2930	2930	215
503	20231006	102900	36491095	2930	2930	2930	2930	207
504	20231006	102800	35884585	2920	2920	2920	2920	0
505	20231006	102700	35884585	2920	2920	2920	2920	0
506	20231006	102600	35884585	2920	2920	2920	2920	0
507	20231006	102500	35884585	2920	2920	2920	2920	60
508	20231006	102400	35709385	2915	2915	2915	2915	10
509	20231006	102300	35680235	2920	2920	2920	2920	0
510	20231006	102200	35680235	2920	2920	2920	2920	0
511	20231006	102100	35680235	2920	2920	2920	2920	0
512	20231006	102000	35680235	2920	2920	2920	2920	39
513	20231006	101900	35566355	2920	2920	2920	2920	0
514	20231006	101800	35566355	2920	2920	2920	2920	0
515	20231006	101700	35566355	2920	2930	2930	2920	51
516	20231006	101600	35417425	2925	2920	2925	2920	346
517	20231006	101500	34407100	2935	2935	2935	2935	1
518	20231006	101400	34404165	2935	2935	2935	2935	3
519	20231006	101300	34395360	2940	2940	2940	2940	0
520	20231006	101200	34395360	2940	2935	2940	2935	2
521	20231006	101100	34389485	2925	2925	2925	2925	0
522	20231006	101000	34389485	2925	2925	2925	2925	156
523	20231006	100900	33933185	2925	2925	2925	2925	0
524	20231006	100800	33933185	2925	2925	2925	2925	0
525	20231006	100700	33933185	2925	2925	2925	2925	0
526	20231006	100600	33933185	2925	2925	2925	2925	0
527	20231006	100500	33933185	2925	2925	2925	2925	0
528	20231006	100400	33933185	2925	2925	2925	2925	0
529	20231006	100300	33933185	2925	2925	2925	2925	0
530	20231006	100200	33933185	2925	2925	2925	2925	400
531	20231006	100100	32763185	2925	2925	2925	2925	0
532	20231006	100000	32763185	2925	2925	2925	2925	0
533	20231006	095900	32763185	2925	2925	2925	2925	0
534	20231006	095800	32763185	2925	2925	2925	2925	0
535	20231006	095700	32763185	2925	2930	2930	2925	77
536	20231006	095600	32537655	2920	2920	2920	2920	0
537	20231006	095500	32537655	2920	2920	2920	2920	0
538	20231006	095400	32537655	2920	2920	2920	2920	1
539	20231006	095300	32534735	2930	2930	2930	2930	0
540	20231006	095200	32534735	2930	2930	2930	2930	0
541	20231006	095100	32534735	2930	2930	2930	2930	0
542	20231006	095000	32534735	2930	2930	2930	2930	0
543	20231006	094900	32534735	2930	2930	2930	2930	0
544	20231006	094800	32534735	2930	2930	2930	2930	0
545	20231006	094700	32534735	2930	2915	2935	2915	226
546	20231006	094600	31871655	2910	2905	2910	2905	120
547	20231006	094500	31522810	2900	2900	2900	2900	0
548	20231006	094400	31522810	2900	2900	2900	2900	0
549	20231006	094300	31522810	2900	2900	2900	2900	0
550	20231006	094200	31522810	2900	2900	2900	2900	0
551	20231006	094100	31522810	2900	2900	2900	2900	0
552	20231006	094000	31522810	2900	2895	2900	2890	1961
553	20231006	093900	25844785	2895	2895	2895	2895	0
554	20231006	093800	25844785	2895	2895	2895	2895	0
555	20231006	093700	25844785	2895	2895	2895	2895	0
556	20231006	093600	25844785	2895	2895	2895	2895	0
557	20231006	093500	25844785	2895	2905	2905	2895	501
558	20231006	093400	24394380	2905	2905	2905	2905	0
559	20231006	093300	24394380	2905	2905	2905	2905	0
560	20231006	093200	24394380	2905	2905	2905	2905	0
561	20231006	093100	24394380	2905	2905	2905	2905	1
562	20231006	093000	24391475	2900	2900	2900	2900	0
563	20231006	092900	24391475	2900	2900	2900	2900	0
564	20231006	092800	24391475	2900	2900	2900	2900	10
565	20231006	092700	24362475	2900	2900	2900	2900	11
566	20231006	092600	24330575	2905	2905	2905	2905	307
567	20231006	092500	23438740	2905	2905	2905	2905	10
568	20231006	092400	23409690	2930	2930	2930	2930	0
569	20231006	092300	23409690	2930	2910	2930	2905	38
570	20231006	092200	23298910	2910	2905	2940	2900	183
571	20231006	092100	22765570	2910	2910	2910	2910	0
572	20231006	092000	22765570	2910	2910	2910	2910	1
573	20231006	091900	22762660	2910	2910	2910	2910	0
574	20231006	091800	22762660	2910	2900	2920	2900	145
575	20231006	091700	22340500	2895	2890	2895	2890	941
576	20231006	091600	19618455	2880	2880	2885	2880	33
577	20231006	091500	19523365	2875	2875	2875	2875	0
578	20231006	091400	19523365	2875	2875	2875	2875	0
579	20231006	091300	19523365	2875	2875	2875	2875	1
580	20231006	091200	19520490	2870	2870	2870	2870	0
581	20231006	091100	19520490	2870	2870	2870	2870	0
582	20231006	091000	19520490	2870	2870	2870	2870	0
583	20231006	090900	19520490	2870	2865	2870	2865	87
584	20231006	090800	19271210	2850	2850	2850	2850	0
585	20231006	090700	19271210	2850	2850	2850	2850	0
586	20231006	090600	19271210	2850	2850	2850	2850	0
587	20231006	090500	19271210	2850	2855	2855	2850	433
588	20231006	090400	18036955	2855	2855	2855	2855	0
589	20231006	090300	18036955	2855	2855	2855	2855	10
590	20231006	090200	18008405	2865	2850	2865	2850	728
591	20231006	090100	15929905	2845	2835	2845	2835	1436
592	20231006	090000	11852270	2835	2810	2845	2810	4217