KissMeData/021040/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190000	103220980	4165	4165	4165	4165	2239
3	20231006	185900	103220980	4165	4165	4165	4165	0
4	20231006	185800	103220980	4165	4165	4165	4165	0
5	20231006	185700	103220980	4165	4165	4165	4165	0
6	20231006	185600	103220980	4165	4165	4165	4165	0
7	20231006	185500	103220980	4165	4165	4165	4165	0
8	20231006	185400	103220980	4165	4165	4165	4165	0
9	20231006	185300	103220980	4165	4165	4165	4165	0
10	20231006	185200	103220980	4165	4165	4165	4165	0
11	20231006	185100	103220980	4165	4165	4165	4165	0
12	20231006	185000	103220980	4165	4165	4165	4165	0
13	20231006	184900	103220980	4165	4165	4165	4165	0
14	20231006	184800	103220980	4165	4165	4165	4165	0
15	20231006	184700	103220980	4165	4165	4165	4165	0
16	20231006	184600	103220980	4165	4165	4165	4165	0
17	20231006	184500	103220980	4165	4165	4165	4165	0
18	20231006	184400	103220980	4165	4165	4165	4165	0
19	20231006	184300	103220980	4165	4165	4165	4165	0
20	20231006	184200	103220980	4165	4165	4165	4165	0
21	20231006	184100	103220980	4165	4165	4165	4165	0
22	20231006	184000	103220980	4165	4165	4165	4165	0
23	20231006	183900	103220980	4165	4165	4165	4165	0
24	20231006	183800	103220980	4165	4165	4165	4165	0
25	20231006	183700	103220980	4165	4165	4165	4165	0
26	20231006	183600	103220980	4165	4165	4165	4165	0
27	20231006	183500	103220980	4165	4165	4165	4165	0
28	20231006	183400	103220980	4165	4165	4165	4165	0
29	20231006	183300	103220980	4165	4165	4165	4165	0
30	20231006	183200	103220980	4165	4165	4165	4165	0
31	20231006	183100	103220980	4165	4165	4165	4165	0
32	20231006	183000	103220980	4165	4165	4165	4165	2239
33	20231006	182900	103220980	4165	4165	4165	4165	0
34	20231006	182800	103220980	4165	4165	4165	4165	0
35	20231006	182700	103220980	4165	4165	4165	4165	0
36	20231006	182600	103220980	4165	4165	4165	4165	0
37	20231006	182500	103220980	4165	4165	4165	4165	0
38	20231006	182400	103220980	4165	4165	4165	4165	0
39	20231006	182300	103220980	4165	4165	4165	4165	0
40	20231006	182200	103220980	4165	4165	4165	4165	0
41	20231006	182100	103220980	4165	4165	4165	4165	0
42	20231006	182000	103220980	4165	4165	4165	4165	0
43	20231006	181900	103220980	4165	4165	4165	4165	0
44	20231006	181800	103220980	4165	4165	4165	4165	0
45	20231006	181700	103220980	4165	4165	4165	4165	0
46	20231006	181600	103220980	4165	4165	4165	4165	0
47	20231006	181500	103220980	4165	4165	4165	4165	0
48	20231006	181400	103220980	4165	4165	4165	4165	0
49	20231006	181300	103220980	4165	4165	4165	4165	0
50	20231006	181200	103220980	4165	4165	4165	4165	0
51	20231006	181100	103220980	4165	4165	4165	4165	0
52	20231006	181000	103220980	4165	4165	4165	4165	0
53	20231006	180900	103220980	4165	4165	4165	4165	0
54	20231006	180800	103220980	4165	4165	4165	4165	0
55	20231006	180700	103220980	4165	4165	4165	4165	0
56	20231006	180600	103220980	4165	4165	4165	4165	0
57	20231006	180500	103220980	4165	4165	4165	4165	0
58	20231006	180400	103220980	4165	4165	4165	4165	0
59	20231006	180300	103220980	4165	4165	4165	4165	0
60	20231006	180200	103220980	4165	4165	4165	4165	0
61	20231006	180100	103220980	4165	4165	4165	4165	0
62	20231006	180000	103220980	4165	4165	4165	4165	2239
63	20231006	175900	103220980	4165	4165	4165	4165	0
64	20231006	175800	103220980	4165	4165	4165	4165	0
65	20231006	175700	103220980	4165	4165	4165	4165	0
66	20231006	175600	103220980	4165	4165	4165	4165	0
67	20231006	175500	103220980	4165	4165	4165	4165	0
68	20231006	175400	103220980	4165	4165	4165	4165	0
69	20231006	175300	103220980	4165	4165	4165	4165	0
70	20231006	175200	103220980	4165	4165	4165	4165	0
71	20231006	175100	103220980	4165	4165	4165	4165	0
72	20231006	175000	103220980	4165	4165	4165	4165	0
73	20231006	174900	103220980	4165	4165	4165	4165	0
74	20231006	174800	103220980	4165	4165	4165	4165	0
75	20231006	174700	103220980	4165	4165	4165	4165	0
76	20231006	174600	103220980	4165	4165	4165	4165	0
77	20231006	174500	103220980	4165	4165	4165	4165	0
78	20231006	174400	103220980	4165	4165	4165	4165	0
79	20231006	174300	103220980	4165	4165	4165	4165	0
80	20231006	174200	103220980	4165	4165	4165	4165	0
81	20231006	174100	103220980	4165	4165	4165	4165	0
82	20231006	174000	103220980	4165	4165	4165	4165	0
83	20231006	173900	103220980	4165	4165	4165	4165	0
84	20231006	173800	103220980	4165	4165	4165	4165	0
85	20231006	173700	103220980	4165	4165	4165	4165	0
86	20231006	173600	103220980	4165	4165	4165	4165	0
87	20231006	173500	103220980	4165	4165	4165	4165	0
88	20231006	173400	103220980	4165	4165	4165	4165	0
89	20231006	173300	103220980	4165	4165	4165	4165	0
90	20231006	173200	103220980	4165	4165	4165	4165	0
91	20231006	173100	103220980	4165	4165	4165	4165	0
92	20231006	173000	103220980	4165	4165	4165	4165	2239
93	20231006	172900	103220980	4165	4165	4165	4165	0
94	20231006	172800	103220980	4165	4165	4165	4165	0
95	20231006	172700	103220980	4165	4165	4165	4165	0
96	20231006	172600	103220980	4165	4165	4165	4165	0
97	20231006	172500	103220980	4165	4165	4165	4165	0
98	20231006	172400	103220980	4165	4165	4165	4165	0
99	20231006	172300	103220980	4165	4165	4165	4165	0
100	20231006	172200	103220980	4165	4165	4165	4165	0
101	20231006	172100	103220980	4165	4165	4165	4165	0
102	20231006	172000	103220980	4165	4165	4165	4165	0
103	20231006	171900	103220980	4165	4165	4165	4165	0
104	20231006	171800	103220980	4165	4165	4165	4165	0
105	20231006	171700	103220980	4165	4165	4165	4165	0
106	20231006	171600	103220980	4165	4165	4165	4165	0
107	20231006	171500	103220980	4165	4165	4165	4165	0
108	20231006	171400	103220980	4165	4165	4165	4165	0
109	20231006	171300	103220980	4165	4165	4165	4165	0
110	20231006	171200	103220980	4165	4165	4165	4165	0
111	20231006	171100	103220980	4165	4165	4165	4165	0
112	20231006	171000	103220980	4165	4165	4165	4165	0
113	20231006	170900	103220980	4165	4165	4165	4165	0
114	20231006	170800	103220980	4165	4165	4165	4165	0
115	20231006	170700	103220980	4165	4165	4165	4165	0
116	20231006	170600	103220980	4165	4165	4165	4165	0
117	20231006	170500	103220980	4165	4165	4165	4165	0
118	20231006	170400	103220980	4165	4165	4165	4165	0
119	20231006	170300	103220980	4165	4165	4165	4165	0
120	20231006	170200	103220980	4165	4165	4165	4165	0
121	20231006	170100	103220980	4165	4165	4165	4165	0
122	20231006	170000	103220980	4165	4165	4165	4165	2239
123	20231006	165900	103220980	4165	4165	4165	4165	0
124	20231006	165800	103220980	4165	4165	4165	4165	0
125	20231006	165700	103220980	4165	4165	4165	4165	0
126	20231006	165600	103220980	4165	4165	4165	4165	0
127	20231006	165500	103220980	4165	4165	4165	4165	0
128	20231006	165400	103220980	4165	4165	4165	4165	0
129	20231006	165300	103220980	4165	4165	4165	4165	0
130	20231006	165200	103220980	4165	4165	4165	4165	0
131	20231006	165100	103220980	4165	4165	4165	4165	0
132	20231006	165000	103220980	4165	4165	4165	4165	0
133	20231006	164900	103220980	4165	4165	4165	4165	0
134	20231006	164800	103220980	4165	4165	4165	4165	0
135	20231006	164700	103220980	4165	4165	4165	4165	0
136	20231006	164600	103220980	4165	4165	4165	4165	0
137	20231006	164500	103220980	4165	4165	4165	4165	0
138	20231006	164400	103220980	4165	4165	4165	4165	0
139	20231006	164300	103220980	4165	4165	4165	4165	0
140	20231006	164200	103220980	4165	4165	4165	4165	0
141	20231006	164100	103220980	4165	4165	4165	4165	0
142	20231006	164000	103220980	4165	4165	4165	4165	0
143	20231006	163900	103220980	4165	4165	4165	4165	0
144	20231006	163800	103220980	4165	4165	4165	4165	0
145	20231006	163700	103220980	4165	4165	4165	4165	0
146	20231006	163600	103220980	4165	4165	4165	4165	0
147	20231006	163500	103220980	4165	4165	4165	4165	0
148	20231006	163400	103220980	4165	4165	4165	4165	0
149	20231006	163300	103220980	4165	4165	4165	4165	0
150	20231006	163200	103220980	4165	4165	4165	4165	0
151	20231006	163100	103220980	4165	4165	4165	4165	0
152	20231006	163000	103220980	4165	4165	4165	4165	2239
153	20231006	162900	103220980	4165	4165	4165	4165	0
154	20231006	162800	103220980	4165	4165	4165	4165	0
155	20231006	162700	103220980	4165	4165	4165	4165	0
156	20231006	162600	103220980	4165	4165	4165	4165	0
157	20231006	162500	103220980	4165	4165	4165	4165	0
158	20231006	162400	103220980	4165	4165	4165	4165	0
159	20231006	162300	103220980	4165	4165	4165	4165	0
160	20231006	162200	103220980	4165	4165	4165	4165	0
161	20231006	162100	103220980	4165	4165	4165	4165	0
162	20231006	162000	103220980	4165	4165	4165	4165	0
163	20231006	161900	103220980	4165	4165	4165	4165	0
164	20231006	161800	103220980	4165	4165	4165	4165	0
165	20231006	161700	103220980	4165	4165	4165	4165	0
166	20231006	161600	103220980	4165	4165	4165	4165	0
167	20231006	161500	103220980	4165	4165	4165	4165	0
168	20231006	161400	103220980	4165	4165	4165	4165	0
169	20231006	161300	103220980	4165	4165	4165	4165	0
170	20231006	161200	103220980	4165	4165	4165	4165	0
171	20231006	161100	103220980	4165	4165	4165	4165	0
172	20231006	161000	103220980	4165	4165	4165	4165	0
173	20231006	160900	103220980	4165	4165	4165	4165	0
174	20231006	160800	103220980	4165	4165	4165	4165	0
175	20231006	160700	103220980	4165	4165	4165	4165	0
176	20231006	160600	103220980	4165	4165	4165	4165	0
177	20231006	160500	103220980	4165	4165	4165	4165	0
178	20231006	160400	103220980	4165	4165	4165	4165	0
179	20231006	160300	103220980	4165	4165	4165	4165	0
180	20231006	160200	103220980	4165	4165	4165	4165	0
181	20231006	160100	103220980	4165	4165	4165	4165	0
182	20231006	160000	103220980	4165	4165	4165	4165	2239
183	20231006	155900	103220980	4165	4165	4165	4165	0
184	20231006	155800	103220980	4165	4165	4165	4165	0
185	20231006	155700	103220980	4165	4165	4165	4165	0
186	20231006	155600	103220980	4165	4165	4165	4165	0
187	20231006	155500	103220980	4165	4165	4165	4165	0
188	20231006	155400	103220980	4165	4165	4165	4165	0
189	20231006	155300	103220980	4165	4165	4165	4165	0
190	20231006	155200	103220980	4165	4165	4165	4165	0
191	20231006	155100	103220980	4165	4165	4165	4165	0
192	20231006	155000	103220980	4165	4165	4165	4165	0
193	20231006	154900	103220980	4165	4165	4165	4165	0
194	20231006	154800	103220980	4165	4165	4165	4165	0
195	20231006	154700	103220980	4165	4165	4165	4165	0
196	20231006	154600	103220980	4165	4165	4165	4165	0
197	20231006	154500	103220980	4165	4165	4165	4165	0
198	20231006	154400	103220980	4165	4165	4165	4165	0
199	20231006	154300	103220980	4165	4165	4165	4165	0
200	20231006	154200	103220980	4165	4165	4165	4165	0
201	20231006	154100	103220980	4165	4165	4165	4165	0
202	20231006	154000	103220980	4165	4165	4165	4165	0
203	20231006	153900	103220980	4165	4165	4165	4165	0
204	20231006	153800	103220980	4165	4165	4165	4165	0
205	20231006	153700	103220980	4165	4165	4165	4165	0
206	20231006	153600	103220980	4165	4165	4165	4165	0
207	20231006	153500	103220980	4165	4165	4165	4165	0
208	20231006	153400	103220980	4165	4165	4165	4165	0
209	20231006	153300	103220980	4165	4165	4165	4165	0
210	20231006	153200	103220980	4165	4165	4165	4165	0
211	20231006	153100	103220980	4165	4165	4165	4165	0
212	20231006	153000	103220980	4165	4165	4165	4165	4478
213	20231006	152900	93895545	4210	4210	4210	4210	0
214	20231006	152800	93895545	4210	4210	4210	4210	0
215	20231006	152700	93895545	4210	4210	4210	4210	0
216	20231006	152600	93895545	4210	4210	4210	4210	0
217	20231006	152500	93895545	4210	4210	4210	4210	0
218	20231006	152400	93895545	4210	4210	4210	4210	0
219	20231006	152300	93895545	4210	4210	4210	4210	0
220	20231006	152200	93895545	4210	4210	4210	4210	0
221	20231006	152100	93895545	4210	4210	4210	4210	0
222	20231006	152000	93895545	4210	4210	4210	4210	0
223	20231006	151900	93895545	4210	4225	4225	4210	340
224	20231006	151800	92461780	4225	4225	4225	4225	0
225	20231006	151700	92461780	4225	4230	4230	4225	700
226	20231006	151600	89503755	4230	4230	4230	4230	0
227	20231006	151500	89503755	4230	4230	4230	4230	0
228	20231006	151400	89503755	4230	4230	4230	4230	0
229	20231006	151300	89503755	4230	4230	4230	4230	7
230	20231006	151200	89474145	4230	4230	4230	4230	0
231	20231006	151100	89474145	4230	4230	4230	4230	0
232	20231006	151000	89474145	4230	4230	4230	4230	5
233	20231006	150900	89452995	4235	4235	4235	4235	0
234	20231006	150800	89452995	4235	4235	4235	4235	0
235	20231006	150700	89452995	4235	4235	4235	4235	0
236	20231006	150600	89452995	4235	4235	4235	4235	1
237	20231006	150500	89448760	4235	4235	4235	4235	0
238	20231006	150400	89448760	4235	4235	4235	4235	0
239	20231006	150300	89448760	4235	4235	4235	4235	0
240	20231006	150200	89448760	4235	4230	4235	4230	2
241	20231006	150100	89440295	4235	4235	4235	4235	1
242	20231006	150000	89436060	4235	4235	4235	4235	0
243	20231006	145900	89436060	4235	4235	4235	4235	0
244	20231006	145800	89436060	4235	4235	4235	4235	0
245	20231006	145700	89436060	4235	4235	4235	4235	0
246	20231006	145600	89436060	4235	4235	4235	4235	0
247	20231006	145500	89436060	4235	4230	4235	4230	2
248	20231006	145400	89427595	4230	4230	4230	4230	0
249	20231006	145300	89427595	4230	4230	4230	4230	0
250	20231006	145200	89427595	4230	4230	4230	4230	0
251	20231006	145100	89427595	4230	4230	4230	4230	0
252	20231006	145000	89427595	4230	4230	4230	4230	0
253	20231006	144900	89427595	4230	4230	4230	4230	0
254	20231006	144800	89427595	4230	4230	4230	4230	0
255	20231006	144700	89427595	4230	4230	4230	4230	0
256	20231006	144600	89427595	4230	4230	4230	4230	0
257	20231006	144500	89427595	4230	4230	4230	4230	0
258	20231006	144400	89427595	4230	4230	4230	4230	0
259	20231006	144300	89427595	4230	4230	4230	4230	13
260	20231006	144200	89372605	4235	4235	4235	4235	0
261	20231006	144100	89372605	4235	4235	4235	4235	0
262	20231006	144000	89372605	4235	4235	4235	4235	0
263	20231006	143900	89372605	4235	4235	4235	4235	0
264	20231006	143800	89372605	4235	4235	4235	4235	0
265	20231006	143700	89372605	4235	4235	4235	4235	0
266	20231006	143600	89372605	4235	4235	4235	4235	210
267	20231006	143500	88483255	4235	4235	4235	4235	0
268	20231006	143400	88483255	4235	4235	4235	4235	0
269	20231006	143300	88483255	4235	4235	4235	4235	0
270	20231006	143200	88483255	4235	4235	4235	4235	0
271	20231006	143100	88483255	4235	4235	4235	4235	55
272	20231006	143000	88250330	4235	4235	4235	4235	10
273	20231006	142900	88207980	4235	4235	4235	4235	0
274	20231006	142800	88207980	4235	4235	4235	4235	0
275	20231006	142700	88207980	4235	4235	4235	4235	0
276	20231006	142600	88207980	4235	4235	4235	4235	70
277	20231006	142500	87911530	4235	4235	4235	4235	0
278	20231006	142400	87911530	4235	4235	4235	4235	0
279	20231006	142300	87911530	4235	4235	4235	4235	0
280	20231006	142200	87911530	4235	4230	4235	4230	2
281	20231006	142100	87903065	4235	4235	4235	4235	48
282	20231006	142000	87699785	4230	4230	4230	4230	0
283	20231006	141900	87699785	4230	4230	4230	4230	0
284	20231006	141800	87699785	4230	4230	4230	4230	0
285	20231006	141700	87699785	4230	4230	4230	4230	0
286	20231006	141600	87699785	4230	4230	4230	4230	0
287	20231006	141500	87699785	4230	4230	4230	4230	0
288	20231006	141400	87699785	4230	4230	4230	4230	0
289	20231006	141300	87699785	4230	4230	4230	4230	0
290	20231006	141200	87699785	4230	4230	4230	4230	0
291	20231006	141100	87699785	4230	4230	4230	4230	0
292	20231006	141000	87699785	4230	4230	4230	4230	0
293	20231006	140900	87699785	4230	4230	4230	4230	0
294	20231006	140800	87699785	4230	4230	4230	4230	0
295	20231006	140700	87699785	4230	4230	4230	4230	0
296	20231006	140600	87699785	4230	4230	4230	4230	0
297	20231006	140500	87699785	4230	4230	4230	4230	0
298	20231006	140400	87699785	4230	4230	4230	4230	24
299	20231006	140300	87598265	4230	4230	4230	4230	0
300	20231006	140200	87598265	4230	4230	4230	4230	7
301	20231006	140100	87568655	4225	4240	4240	4225	8
302	20231006	140000	87534795	4240	4240	4240	4240	20
303	20231006	135900	87449995	4230	4230	4230	4230	0
304	20231006	135800	87449995	4230	4245	4245	4230	446
305	20231006	135700	85562090	4245	4245	4245	4245	0
306	20231006	135600	85562090	4245	4245	4245	4245	0
307	20231006	135500	85562090	4245	4245	4245	4245	0
308	20231006	135400	85562090	4245	4245	4245	4245	0
309	20231006	135300	85562090	4245	4245	4245	4245	0
310	20231006	135200	85562090	4245	4245	4245	4245	0
311	20231006	135100	85562090	4245	4245	4245	4245	0
312	20231006	135000	85562090	4245	4245	4245	4245	0
313	20231006	134900	85562090	4245	4245	4245	4245	10
314	20231006	134800	85519640	4245	4245	4245	4245	10
315	20231006	134700	85477190	4245	4245	4245	4245	14
316	20231006	134600	85417760	4245	4245	4245	4245	0
317	20231006	134500	85417760	4245	4240	4245	4240	85
318	20231006	134400	85057205	4245	4245	4245	4245	0
319	20231006	134300	85057205	4245	4245	4245	4245	0
320	20231006	134200	85057205	4245	4245	4245	4245	49
321	20231006	134100	84849200	4250	4250	4250	4250	0
322	20231006	134000	84849200	4250	4250	4250	4250	2
323	20231006	133900	84840700	4260	4260	4260	4260	0
324	20231006	133800	84840700	4260	4260	4260	4260	0
325	20231006	133700	84840700	4260	4260	4260	4260	0
326	20231006	133600	84840700	4260	4260	4260	4260	406
327	20231006	133500	83111140	4260	4260	4260	4260	0
328	20231006	133400	83111140	4260	4260	4260	4260	75
329	20231006	133300	82791640	4260	4260	4260	4260	128
330	20231006	133200	82246360	4250	4250	4250	4250	0
331	20231006	133100	82246360	4250	4250	4250	4250	0
332	20231006	133000	82246360	4250	4250	4250	4250	0
333	20231006	132900	82246360	4250	4250	4250	4250	18
334	20231006	132800	82169860	4245	4245	4245	4245	0
335	20231006	132700	82169860	4245	4245	4245	4245	0
336	20231006	132600	82169860	4245	4245	4245	4245	0
337	20231006	132500	82169860	4245	4245	4245	4245	0
338	20231006	132400	82169860	4245	4245	4245	4245	0
339	20231006	132300	82169860	4245	4245	4245	4245	0
340	20231006	132200	82169860	4245	4245	4245	4245	0
341	20231006	132100	82169860	4245	4245	4245	4245	0
342	20231006	132000	82169860	4245	4245	4245	4245	0
343	20231006	131900	82169860	4245	4245	4245	4245	13
344	20231006	131800	82114675	4250	4250	4250	4250	178
345	20231006	131700	81358175	4265	4280	4280	4265	664
346	20231006	131600	78519685	4280	4280	4280	4280	0
347	20231006	131500	78519685	4280	4280	4280	4280	0
348	20231006	131400	78519685	4280	4280	4280	4280	0
349	20231006	131300	78519685	4280	4280	4280	4280	0
350	20231006	131200	78519685	4280	4280	4280	4280	0
351	20231006	131100	78519685	4280	4280	4280	4280	0
352	20231006	131000	78519685	4280	4280	4280	4280	0
353	20231006	130900	78519685	4280	4280	4280	4280	0
354	20231006	130800	78519685	4280	4280	4280	4280	0
355	20231006	130700	78519685	4280	4280	4280	4280	0
356	20231006	130600	78519685	4280	4280	4280	4280	0
357	20231006	130500	78519685	4280	4280	4280	4280	0
358	20231006	130400	78519685	4280	4280	4280	4280	0
359	20231006	130300	78519685	4280	4280	4280	4280	26
360	20231006	130200	78408405	4280	4280	4280	4280	0
361	20231006	130100	78408405	4280	4280	4280	4280	1
362	20231006	130000	78404125	4280	4280	4280	4280	0
363	20231006	125900	78404125	4280	4280	4280	4280	0
364	20231006	125800	78404125	4280	4280	4280	4280	0
365	20231006	125700	78404125	4280	4280	4280	4280	1
366	20231006	125600	78399845	4280	4280	4280	4280	0
367	20231006	125500	78399845	4280	4280	4280	4280	0
368	20231006	125400	78399845	4280	4280	4280	4280	0
369	20231006	125300	78399845	4280	4280	4280	4280	0
370	20231006	125200	78399845	4280	4280	4280	4280	100
371	20231006	125100	77971845	4280	4280	4280	4280	6
372	20231006	125000	77946165	4285	4285	4285	4285	0
373	20231006	124900	77946165	4285	4285	4285	4285	0
374	20231006	124800	77946165	4285	4285	4285	4285	0
375	20231006	124700	77946165	4285	4285	4285	4285	0
376	20231006	124600	77946165	4285	4285	4285	4285	0
377	20231006	124500	77946165	4285	4285	4285	4285	0
378	20231006	124400	77946165	4285	4285	4285	4285	0
379	20231006	124300	77946165	4285	4285	4285	4285	0
380	20231006	124200	77946165	4285	4285	4285	4285	0
381	20231006	124100	77946165	4285	4285	4285	4285	0
382	20231006	124000	77946165	4285	4285	4285	4285	200
383	20231006	123900	77089165	4285	4285	4285	4285	0
384	20231006	123800	77089165	4285	4290	4290	4280	500
385	20231006	123700	74946780	4290	4290	4290	4290	0
386	20231006	123600	74946780	4290	4290	4290	4290	0
387	20231006	123500	74946780	4290	4290	4290	4290	0
388	20231006	123400	74946780	4290	4290	4290	4290	0
389	20231006	123300	74946780	4290	4290	4290	4290	0
390	20231006	123200	74946780	4290	4290	4290	4290	0
391	20231006	123100	74946780	4290	4290	4290	4290	0
392	20231006	123000	74946780	4290	4290	4290	4290	0
393	20231006	122900	74946780	4290	4290	4290	4290	0
394	20231006	122800	74946780	4290	4290	4290	4290	0
395	20231006	122700	74946780	4290	4290	4290	4290	0
396	20231006	122600	74946780	4290	4290	4290	4290	0
397	20231006	122500	74946780	4290	4295	4295	4290	402
398	20231006	122400	73222195	4300	4300	4300	4300	0
399	20231006	122300	73222195	4300	4300	4300	4300	0
400	20231006	122200	73222195	4300	4300	4300	4300	0
401	20231006	122100	73222195	4300	4305	4305	4300	3
402	20231006	122000	73209290	4305	4305	4305	4305	0
403	20231006	121900	73209290	4305	4305	4305	4305	0
404	20231006	121800	73209290	4305	4305	4305	4305	0
405	20231006	121700	73209290	4305	4305	4305	4305	0
406	20231006	121600	73209290	4305	4310	4310	4305	401
407	20231006	121500	71482980	4315	4315	4315	4315	125
408	20231006	121400	70943605	4315	4315	4315	4315	0
409	20231006	121300	70943605	4315	4315	4315	4315	0
410	20231006	121200	70943605	4315	4315	4315	4315	0
411	20231006	121100	70943605	4315	4315	4315	4315	1
412	20231006	121000	70939290	4320	4320	4320	4320	0
413	20231006	120900	70939290	4320	4320	4320	4320	0
414	20231006	120800	70939290	4320	4320	4320	4320	0
415	20231006	120700	70939290	4320	4320	4320	4320	0
416	20231006	120600	70939290	4320	4320	4320	4320	0
417	20231006	120500	70939290	4320	4320	4320	4320	1
418	20231006	120400	70934970	4320	4320	4320	4320	0
419	20231006	120300	70934970	4320	4320	4320	4320	0
420	20231006	120200	70934970	4320	4320	4320	4320	2
421	20231006	120100	70926330	4320	4320	4320	4320	0
422	20231006	120000	70926330	4320	4320	4320	4320	0
423	20231006	115900	70926330	4320	4320	4320	4320	0
424	20231006	115800	70926330	4320	4320	4320	4320	0
425	20231006	115700	70926330	4320	4320	4320	4320	0
426	20231006	115600	70926330	4320	4320	4320	4320	0
427	20231006	115500	70926330	4320	4320	4320	4320	0
428	20231006	115400	70926330	4320	4320	4320	4320	0
429	20231006	115300	70926330	4320	4320	4320	4320	0
430	20231006	115200	70926330	4320	4320	4320	4320	0
431	20231006	115100	70926330	4320	4320	4320	4320	0
432	20231006	115000	70926330	4320	4320	4320	4320	1
433	20231006	114900	70922010	4320	4320	4320	4320	0
434	20231006	114800	70922010	4320	4320	4320	4320	0
435	20231006	114700	70922010	4320	4315	4320	4315	3
436	20231006	114600	70909060	4300	4300	4300	4300	0
437	20231006	114500	70909060	4300	4305	4305	4300	39
438	20231006	114400	70741350	4310	4310	4310	4310	1
439	20231006	114300	70737040	4310	4310	4310	4310	1
440	20231006	114200	70732730	4310	4315	4315	4310	467
441	20231006	114100	68719950	4315	4315	4315	4310	467
442	20231006	114000	66707170	4315	4315	4315	4315	1
443	20231006	113900	66702855	4320	4320	4320	4320	0
444	20231006	113800	66702855	4320	4320	4320	4320	0
445	20231006	113700	66702855	4320	4320	4320	4320	1
446	20231006	113600	66698535	4320	4320	4320	4320	0
447	20231006	113500	66698535	4320	4320	4320	4320	1
448	20231006	113400	66694215	4315	4315	4315	4315	1
449	20231006	113300	66689900	4315	4315	4315	4315	0
450	20231006	113200	66689900	4315	4315	4315	4315	0
451	20231006	113100	66689900	4315	4315	4315	4315	1
452	20231006	113000	66685585	4320	4320	4320	4320	0
453	20231006	112900	66685585	4320	4320	4320	4320	0
454	20231006	112800	66685585	4320	4320	4320	4320	1
455	20231006	112700	66681265	4315	4315	4315	4315	7
456	20231006	112600	66651060	4320	4320	4320	4320	0
457	20231006	112500	66651060	4320	4320	4320	4320	0
458	20231006	112400	66651060	4320	4315	4320	4315	2
459	20231006	112300	66642425	4315	4305	4320	4305	4
460	20231006	112200	66625170	4305	4305	4320	4300	14
461	20231006	112100	66564800	4315	4305	4315	4300	24
462	20231006	112000	66461425	4305	4300	4305	4300	4
463	20231006	111900	66444210	4305	4300	4305	4300	20
464	20231006	111800	66358175	4290	4290	4290	4290	1
465	20231006	111700	66353885	4305	4310	4310	4305	379
466	20231006	111600	64722245	4310	4315	4315	4310	2
467	20231006	111500	64713620	4320	4320	4320	4320	0
468	20231006	111400	64713620	4320	4320	4320	4320	0
469	20231006	111300	64713620	4320	4320	4320	4320	1
470	20231006	111200	64709300	4320	4320	4320	4320	3
471	20231006	111100	64696340	4320	4320	4320	4320	0
472	20231006	111000	64696340	4320	4320	4320	4320	0
473	20231006	110900	64696340	4320	4320	4320	4320	0
474	20231006	110800	64696340	4320	4320	4320	4320	0
475	20231006	110700	64696340	4320	4320	4320	4320	0
476	20231006	110600	64696340	4320	4320	4320	4320	0
477	20231006	110500	64696340	4320	4320	4320	4320	0
478	20231006	110400	64696340	4320	4320	4320	4320	0
479	20231006	110300	64696340	4320	4320	4320	4320	0
480	20231006	110200	64696340	4320	4320	4320	4320	0
481	20231006	110100	64696340	4320	4320	4320	4320	0
482	20231006	110000	64696340	4320	4320	4320	4320	0
483	20231006	105900	64696340	4320	4320	4320	4320	0
484	20231006	105800	64696340	4320	4320	4320	4320	0
485	20231006	105700	64696340	4320	4320	4320	4320	0
486	20231006	105600	64696340	4320	4320	4320	4320	1
487	20231006	105500	64692020	4320	4310	4320	4310	21
488	20231006	105400	64601430	4305	4300	4305	4300	478
489	20231006	105300	62543705	4300	4300	4300	4300	0
490	20231006	105200	62543705	4300	4300	4300	4300	0
491	20231006	105100	62543705	4300	4290	4300	4290	2
492	20231006	105000	62535115	4285	4285	4285	4285	0
493	20231006	104900	62535115	4285	4275	4285	4275	22
494	20231006	104800	62440930	4275	4275	4275	4275	9
495	20231006	104700	62402455	4285	4290	4290	4285	12
496	20231006	104600	62351030	4290	4315	4315	4290	347
497	20231006	104500	60862375	4290	4290	4315	4290	7
498	20231006	104400	60832265	4290	4285	4290	4280	5
499	20231006	104300	60810830	4280	4285	4285	4280	3
500	20231006	104200	60797985	4285	4270	4320	4270	48
501	20231006	104100	60592940	4280	4280	4280	4280	0
502	20231006	104000	60592940	4280	4280	4280	4280	2
503	20231006	103900	60584380	4280	4280	4320	4280	4
504	20231006	103800	60567220	4280	4280	4280	4280	0
505	20231006	103700	60567220	4280	4280	4280	4280	2
506	20231006	103600	60558660	4320	4315	4320	4280	16
507	20231006	103500	60489755	4320	4280	4320	4280	69
508	20231006	103400	60193800	4280	4280	4280	4280	0
509	20231006	103300	60193800	4280	4280	4280	4280	0
510	20231006	103200	60193800	4280	4275	4280	4275	405
511	20231006	103100	58461695	4275	4275	4275	4275	0
512	20231006	103000	58461695	4275	4275	4275	4275	6
513	20231006	102900	58436045	4270	4270	4270	4270	0
514	20231006	102800	58436045	4270	4270	4270	4270	10
515	20231006	102700	58393345	4275	4275	4275	4275	0
516	20231006	102600	58393345	4275	4275	4275	4275	0
517	20231006	102500	58393345	4275	4245	4275	4245	11
518	20231006	102400	58346420	4245	4245	4245	4245	1
519	20231006	102300	58342175	4240	4240	4240	4240	0
520	20231006	102200	58342175	4240	4240	4240	4240	0
521	20231006	102100	58342175	4240	4240	4240	4240	0
522	20231006	102000	58342175	4240	4240	4240	4240	0
523	20231006	101900	58342175	4240	4240	4240	4240	0
524	20231006	101800	58342175	4240	4240	4240	4240	0
525	20231006	101700	58342175	4240	4240	4240	4240	0
526	20231006	101600	58342175	4240	4240	4240	4240	0
527	20231006	101500	58342175	4240	4240	4240	4240	0
528	20231006	101400	58342175	4240	4240	4240	4240	0
529	20231006	101300	58342175	4240	4240	4240	4240	100
530	20231006	101200	57918175	4230	4230	4230	4230	487
531	20231006	101100	55858165	4230	4230	4230	4230	2
532	20231006	101000	55849705	4220	4220	4220	4220	0
533	20231006	100900	55849705	4220	4220	4220	4220	0
534	20231006	100800	55849705	4220	4220	4220	4220	0
535	20231006	100700	55849705	4220	4225	4225	4220	500
536	20231006	100600	53739615	4230	4235	4235	4230	500
537	20231006	100500	51624150	4235	4235	4235	4235	0
538	20231006	100400	51624150	4235	4240	4240	4235	843
539	20231006	100300	48050825	4240	4250	4250	4240	1187
540	20231006	100200	43015225	4255	4265	4265	4255	510
541	20231006	100100	40844925	4275	4275	4275	4275	0
542	20231006	100000	40844925	4275	4275	4275	4275	2
543	20231006	095900	40836375	4265	4265	4265	4265	0
544	20231006	095800	40836375	4265	4265	4265	4265	0
545	20231006	095700	40836375	4265	4265	4265	4265	0
546	20231006	095600	40836375	4265	4265	4265	4265	0
547	20231006	095500	40836375	4265	4265	4265	4265	0
548	20231006	095400	40836375	4265	4265	4265	4265	0
549	20231006	095300	40836375	4265	4265	4265	4265	0
550	20231006	095200	40836375	4265	4265	4265	4265	0
551	20231006	095100	40836375	4265	4265	4265	4265	3
552	20231006	095000	40823580	4265	4265	4265	4265	0
553	20231006	094900	40823580	4265	4265	4265	4265	0
554	20231006	094800	40823580	4265	4265	4265	4265	0
555	20231006	094700	40823580	4265	4265	4265	4265	0
556	20231006	094600	40823580	4265	4265	4265	4265	1
557	20231006	094500	40819315	4295	4295	4295	4295	0
558	20231006	094400	40819315	4295	4295	4295	4295	0
559	20231006	094300	40819315	4295	4315	4315	4295	235
560	20231006	094200	39809970	4295	4295	4295	4295	0
561	20231006	094100	39809970	4295	4295	4295	4295	1
562	20231006	094000	39805675	4275	4275	4275	4275	0
563	20231006	093900	39805675	4275	4275	4275	4275	262
564	20231006	093800	38685625	4275	4275	4275	4275	47
565	20231006	093700	38484700	4270	4270	4270	4270	500
566	20231006	093600	36349700	4270	4270	4270	4270	2
567	20231006	093500	36341160	4255	4255	4255	4255	0
568	20231006	093400	36341160	4255	4255	4255	4255	1
569	20231006	093300	36336905	4255	4255	4255	4255	16
570	20231006	093200	36268825	4250	4255	4255	4250	429
571	20231006	093100	34445390	4255	4270	4270	4255	404
572	20231006	093000	32725195	4260	4270	4270	4260	198
573	20231006	092900	31881315	4270	4260	4270	4260	260
574	20231006	092800	30773485	4260	4260	4260	4260	27
575	20231006	092700	30658465	4260	4250	4260	4250	130
576	20231006	092600	30105805	4250	4250	4250	4250	16
577	20231006	092500	30037805	4245	4245	4245	4245	35
578	20231006	092400	29889230	4240	4245	4245	4240	879
579	20231006	092300	26162065	4255	4250	4255	4250	34
580	20231006	092200	26017445	4250	4250	4250	4250	100
581	20231006	092100	25592445	4250	4225	4250	4225	170
582	20231006	092000	24871695	4200	4200	4200	4200	863
583	20231006	091900	21247095	4200	4225	4275	4200	434
584	20231006	091800	19415255	4195	4325	4325	4185	2710
585	20231006	091700	7953960	4325	4325	4325	4325	0
586	20231006	091600	7953960	4325	4325	4325	4325	0
587	20231006	091500	7953960	4325	4325	4325	4325	0
588	20231006	091400	7953960	4325	4325	4325	4325	2
589	20231006	091300	7945310	4390	4390	4390	4390	11
590	20231006	091200	7897020	4380	4380	4380	4380	0
591	20231006	091100	7897020	4380	4380	4380	4380	1
592	20231006	091000	7892640	4380	4380	4380	4380	189
593	20231006	090900	7064820	4380	4395	4395	4380	702
594	20231006	090800	3985005	4395	4400	4400	4395	87
595	20231006	090700	3602390	4395	4395	4395	4395	0
596	20231006	090600	3602390	4395	4395	4395	4395	0
597	20231006	090500	3602390	4395	4395	4395	4395	150
598	20231006	090400	2943140	4420	4420	4420	4420	5
599	20231006	090300	2921040	4400	4400	4400	4400	256
600	20231006	090200	1794640	4400	4400	4400	4400	200
601	20231006	090100	914640	4440	4440	4440	4440	0
602	20231006	090000	914640	4440	4440	4440	4440	206